KissMeData/215480/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	160957	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	-10	5	-0.29	199621490	58396	101.02	3450	3480	3345	4485	2415	3450	3418.22	12.17	0	-2110	3573	3511	3398	3336	3223	3542	3367	48	1035	500	2410	5	1	9614957	331	8.45	1.05	12	0.61	407.00	3289.00	5190	20221102	-33.72	3195	20231023	7.67	4780	-28.03	20230419	3195	7.67	20231023	5190	-33.72	20221102	3195	7.67	20231023	1.68	N	215480	500	48 억		1169729	N	N	0	N	00	N
3	20231031	151006	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-40	5	-1.16	185468950	54266	93.88	3450	3480	3345	4485	2415	3450	3417.77	12.17	0	-1904	3573	3511	3398	3336	3223	3542	3367	48	1035	500	2410	5	1	9614957	328	8.38	1.04	12	0.56	407.00	3289.00	5190	20221102	-34.30	3195	20231023	6.73	4780	-28.66	20230419	3195	6.73	20231023	5190	-34.30	20221102	3195	6.73	20231023	1.68	N	215480	500	48 억		1169729	N	N	0	N	00	N
4	20231031	141016	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-70	5	-2.03	169713880	49643	85.88	3450	3480	3345	4485	2415	3450	3418.69	12.17	0	-1681	3573	3511	3398	3336	3223	3542	3367	48	1035	500	2410	5	1	9614957	325	8.30	1.03	12	0.52	407.00	3289.00	5190	20221102	-34.87	3195	20231023	5.79	4780	-29.29	20230419	3195	5.79	20231023	5190	-34.87	20221102	3195	5.79	20231023	1.68	N	215480	500	48 억		1169729	N	N	0	N	00	N
5	20231031	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-90	5	-2.61	164357170	48055	83.13	3450	3480	3345	4485	2415	3450	3420.19	12.17	0	-1663	3573	3511	3398	3336	3223	3542	3367	48	1035	500	2410	5	1	9614957	323	8.26	1.02	12	0.50	407.00	3289.00	5190	20221102	-35.26	3195	20231023	5.16	4780	-29.71	20230419	3195	5.16	20231023	5190	-35.26	20221102	3195	5.16	20231023	1.68	N	215480	500	48 억		1169729	N	N	0	N	00	N
6	20231031	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-85	5	-2.46	145749920	42542	73.60	3450	3480	3345	4485	2415	3450	3426.02	12.17	0	-905	3573	3511	3398	3336	3223	3542	3367	48	1035	500	2410	5	1	9614957	324	8.27	1.02	12	0.44	407.00	3289.00	5190	20221102	-35.16	3195	20231023	5.32	4780	-29.60	20230419	3195	5.32	20231023	5190	-35.16	20221102	3195	5.32	20231023	1.68	N	215480	500	48 억		1169729	N	N	0	N	00	N
7	20231031	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-40	5	-1.16	123387185	35918	62.14	3450	3480	3400	4485	2415	3450	3435.25	12.17	0	-250	3573	3511	3398	3336	3223	3542	3367	48	1035	500	2410	5	1	9614957	328	8.38	1.04	12	0.37	407.00	3289.00	5190	20221102	-34.30	3195	20231023	6.73	4780	-28.66	20230419	3195	6.73	20231023	5190	-34.30	20221102	3195	6.73	20231023	1.68	N	215480	500	48 억		1169729	N	N	0	N	00	N
8	20231031	101014	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-40	5	-1.16	106696500	31031	53.68	3450	3480	3405	4485	2415	3450	3438.38	12.17	0	59	3573	3511	3398	3336	3223	3542	3367	48	1035	500	2410	5	1	9614957	328	8.38	1.04	12	0.32	407.00	3289.00	5190	20221102	-34.30	3195	20231023	6.73	4780	-28.66	20230419	3195	6.73	20231023	5190	-34.30	20221102	3195	6.73	20231023	1.68	N	215480	500	48 억		1169729	N	N	0	N	00	N
9	20231031	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	20	2	0.58	34473455	9967	17.24	3450	3480	3450	4485	2415	3450	3458.76	12.17	0	1222	3573	3511	3398	3336	3223	3542	3367	48	1035	500	2410	5	1	9614957	334	8.53	1.06	12	0.10	407.00	3289.00	5190	20221102	-33.14	3195	20231023	8.61	4780	-27.41	20230419	3195	8.61	20231023	5190	-33.14	20221102	3195	8.61	20231023	1.68	N	215480	500	48 억		1169729	N	N	0	N	00	N
10	20231030	160955	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	115	2	3.45	188841380	56087	26.56	3395	3460	3285	4335	2335	3335	3366.75	12.12	0	4069	3801	3567	3436	3202	3071	3502	3137	48	1000	500	2330	5	1	9614957	332	8.48	1.05	12	0.58	407.00	3289.00	5190	20221102	-33.53	3195	20231023	7.98	4780	-27.82	20230419	3195	7.98	20231023	5190	-33.53	20221102	3195	7.98	20231023	1.40	N	215480	500	48 억		1165665	N	N	0	N	00	N
11	20231030	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	75	2	2.25	170769505	50821	24.07	3395	3460	3285	4335	2335	3335	3360.22	12.12	0	3335	3801	3567	3436	3202	3071	3502	3137	48	1000	500	2330	5	1	9614957	328	8.38	1.04	12	0.53	407.00	3289.00	5190	20221102	-34.30	3195	20231023	6.73	4780	-28.66	20230419	3195	6.73	20231023	5190	-34.30	20221102	3195	6.73	20231023	1.40	N	215480	500	48 억		1165665	N	N	0	N	00	N
12	20231030	140932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	85	2	2.55	159695265	47567	22.53	3395	3460	3285	4335	2335	3335	3357.27	12.12	0	3219	3801	3567	3436	3202	3071	3502	3137	48	1000	500	2330	5	1	9614957	329	8.40	1.04	12	0.49	407.00	3289.00	5190	20221102	-34.10	3195	20231023	7.04	4780	-28.45	20230419	3195	7.04	20231023	5190	-34.10	20221102	3195	7.04	20231023	1.40	N	215480	500	48 억		1165665	N	N	0	N	00	N
13	20231030	130935	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	115	2	3.45	133384315	39850	18.87	3395	3460	3285	4335	2335	3335	3347.16	12.12	0	3121	3801	3567	3436	3202	3071	3502	3137	48	1000	500	2330	5	1	9614957	332	8.48	1.05	12	0.41	407.00	3289.00	5190	20221102	-33.53	3195	20231023	7.98	4780	-27.82	20230419	3195	7.98	20231023	5190	-33.53	20221102	3195	7.98	20231023	1.40	N	215480	500	48 억		1165665	N	N	0	N	00	N
14	20231030	120928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	50	2	1.50	107259810	32194	15.25	3395	3395	3285	4335	2335	3335	3331.67	12.12	0	2113	3801	3567	3436	3202	3071	3502	3137	48	1000	500	2330	5	1	9614957	325	8.32	1.03	12	0.33	407.00	3289.00	5190	20221102	-34.78	3195	20231023	5.95	4780	-29.18	20230419	3195	5.95	20231023	5190	-34.78	20221102	3195	5.95	20231023	1.40	N	215480	500	48 억		1165665	N	N	0	N	00	N
15	20231030	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	35	2	1.05	92367355	27777	13.16	3395	3395	3285	4335	2335	3335	3325.32	12.12	0	1564	3801	3567	3436	3202	3071	3502	3137	48	1000	500	2330	5	1	9614957	324	8.28	1.02	12	0.29	407.00	3289.00	5190	20221102	-35.07	3195	20231023	5.48	4780	-29.50	20230419	3195	5.48	20231023	5190	-35.07	20221102	3195	5.48	20231023	1.40	N	215480	500	48 억		1165665	N	N	0	N	00	N
16	20231030	100925	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-15	5	-0.45	68783190	20699	9.80	3395	3395	3285	4335	2335	3335	3323.02	12.12	0	-211	3801	3567	3436	3202	3071	3502	3137	48	1000	500	2330	5	1	9614957	319	8.16	1.01	12	0.22	407.00	3289.00	5190	20221102	-36.03	3195	20231023	3.91	4780	-30.54	20230419	3195	3.91	20231023	5190	-36.03	20221102	3195	3.91	20231023	1.40	N	215480	500	48 억		1165665	N	N	0	N	00	N
17	20231030	090924	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	20	2	0.60	14568590	4320	2.05	3395	3395	3340	4335	2335	3335	3372.36	12.12	0	-866	3801	3567	3436	3202	3071	3502	3137	48	1000	500	2330	5	1	9614957	323	8.24	1.02	12	0.04	407.00	3289.00	5190	20221102	-35.36	3195	20231023	5.01	4780	-29.81	20230419	3195	5.01	20231023	5190	-35.36	20221102	3195	5.01	20231023	1.40	N	215480	500	48 억		1165665	N	N	0	N	00	N
18	20231027	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	-150	5	-4.30	718088525	210688	9.76	3415	3670	3305	4530	2440	3485	3408.44	12.14	0	-1212	4458	3971	3688	3201	2918	4215	3445	48	1045	500	2430	5	1	9614957	321	8.19	1.01	12	2.19	407.00	3289.00	5190	20221102	-35.74	3195	20231023	4.38	4780	-30.23	20230419	3195	4.38	20231023	5190	-35.74	20221102	3195	4.38	20231023	1.41	N	215480	500	48 억		1166876	N	N	0	N	00	N
19	20231027	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-155	5	-4.45	696097390	204077	9.45	3415	3670	3305	4530	2440	3485	3410.89	12.14	0	-1244	4458	3971	3688	3201	2918	4215	3445	48	1045	500	2430	5	1	9614957	320	8.18	1.01	12	2.12	407.00	3289.00	5190	20221102	-35.84	3195	20231023	4.23	4780	-30.33	20230419	3195	4.23	20231023	5190	-35.84	20221102	3195	4.23	20231023	1.41	N	215480	500	48 억		1166876	N	N	0	N	00	N
20	20231027	140924	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-145	5	-4.16	659471790	193081	8.95	3415	3670	3305	4530	2440	3485	3415.46	12.14	0	-60	4458	3971	3688	3201	2918	4215	3445	48	1045	500	2430	5	1	9614957	321	8.21	1.02	12	2.01	407.00	3289.00	5190	20221102	-35.65	3195	20231023	4.54	4780	-30.13	20230419	3195	4.54	20231023	5190	-35.65	20221102	3195	4.54	20231023	1.41	N	215480	500	48 억		1166876	N	N	0	N	00	N
21	20231027	130915	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-135	5	-3.87	622309890	181952	8.43	3415	3670	3305	4530	2440	3485	3420.13	12.14	0	-965	4458	3971	3688	3201	2918	4215	3445	48	1045	500	2430	5	1	9614957	322	8.23	1.02	12	1.89	407.00	3289.00	5190	20221102	-35.45	3195	20231023	4.85	4780	-29.92	20230419	3195	4.85	20231023	5190	-35.45	20221102	3195	4.85	20231023	1.41	N	215480	500	48 억		1166876	N	N	0	N	00	N
22	20231027	120928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	-70	5	-2.01	587452675	171599	7.95	3415	3670	3305	4530	2440	3485	3423.34	12.14	0	-356	4458	3971	3688	3201	2918	4215	3445	48	1045	500	2430	5	1	9614957	328	8.39	1.04	12	1.78	407.00	3289.00	5190	20221102	-34.20	3195	20231023	6.89	4780	-28.56	20230419	3195	6.89	20231023	5190	-34.20	20221102	3195	6.89	20231023	1.41	N	215480	500	48 억		1166876	N	N	0	N	00	N
23	20231027	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-110	5	-3.16	563396780	164498	7.62	3415	3670	3305	4530	2440	3485	3424.89	12.14	0	-1004	4458	3971	3688	3201	2918	4215	3445	48	1045	500	2430	5	1	9614957	325	8.29	1.03	12	1.71	407.00	3289.00	5190	20221102	-34.97	3195	20231023	5.63	4780	-29.39	20230419	3195	5.63	20231023	5190	-34.97	20221102	3195	5.63	20231023	1.41	N	215480	500	48 억		1166876	N	N	0	N	00	N
24	20231027	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-105	5	-3.01	477429900	138795	6.43	3415	3670	3305	4530	2440	3485	3439.77	12.14	0	-2319	4458	3971	3688	3201	2918	4215	3445	48	1045	500	2430	5	1	9614957	325	8.30	1.03	12	1.44	407.00	3289.00	5190	20221102	-34.87	3195	20231023	5.79	4780	-29.29	20230419	3195	5.79	20231023	5190	-34.87	20221102	3195	5.79	20231023	1.41	N	215480	500	48 억		1166876	N	N	0	N	00	N
25	20231027	090923	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	70	2	2.01	157781970	44945	2.08	3415	3670	3415	4530	2440	3485	3510.65	12.14	0	4747	4458	3971	3688	3201	2918	4215	3445	48	1045	500	2430	5	1	9614957	342	8.73	1.08	12	0.47	407.00	3289.00	5190	20221102	-31.50	3195	20231023	11.27	4780	-25.63	20230419	3195	11.27	20231023	5190	-31.50	20221102	3195	11.27	20231023	1.41	N	215480	500	48 억		1166876	N	N	0	N	00	N
26	20231026	160911	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	5	2	0.14	8383710800	2155489	11022.70	3450	4175	3405	4520	2440	3480	3889.62	12.24	0	-10156	3543	3511	3458	3426	3373	3527	3442	48	1040	500	2430	5	1	9614957	335	8.56	1.06	12	22.42	407.00	3289.00	5190	20221102	-32.85	3195	20231023	9.08	4780	-27.09	20230419	3195	9.08	20231023	5190	-32.85	20221102	3195	9.08	20231023	1.40	N	215480	500	48 억		1177031	N	N	0	N	00	N
27	20231026	150911	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	-25	5	-0.72	8316990610	2136231	10924.22	3450	4175	3405	4520	2440	3480	3893.35	12.24	0	-10005	3543	3511	3458	3426	3373	3527	3442	48	1040	500	2430	5	1	9614957	332	8.49	1.05	12	22.22	407.00	3289.00	5190	20221102	-33.43	3195	20231023	8.14	4780	-27.72	20230419	3195	8.14	20231023	5190	-33.43	20221102	3195	8.14	20231023	1.40	N	215480	500	48 억		1177031	N	N	0	N	00	N
28	20231026	140912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	115	2	3.30	8159941015	2091497	10695.46	3450	4175	3405	4520	2440	3480	3901.53	12.24	0	-9453	3543	3511	3458	3426	3373	3527	3442	48	1040	500	2430	5	1	9614957	346	8.83	1.09	12	21.75	407.00	3289.00	5190	20221102	-30.73	3195	20231023	12.52	4780	-24.79	20230419	3195	12.52	20231023	5190	-30.73	20221102	3195	12.52	20231023	1.40	N	215480	500	48 억		1177031	N	N	0	N	00	N
29	20231026	130911	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	140	2	4.02	8014769580	2050844	10487.57	3450	4175	3405	4520	2440	3480	3908.08	12.24	0	-8976	3543	3511	3458	3426	3373	3527	3442	48	1040	500	2430	5	1	9614957	348	8.89	1.10	12	21.33	407.00	3289.00	5190	20221102	-30.25	3195	20231023	13.30	4780	-24.27	20230419	3195	13.30	20231023	5190	-30.25	20221102	3195	13.30	20231023	1.40	N	215480	500	48 억		1177031	N	N	0	N	00	N
30	20231026	120904	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	95	2	2.73	7742712495	1976349	10106.62	3450	4175	3405	4520	2440	3480	3917.74	12.24	0	-9028	3543	3511	3458	3426	3373	3527	3442	48	1040	500	2430	5	1	9614957	344	8.78	1.09	12	20.55	407.00	3289.00	5190	20221102	-31.12	3195	20231023	11.89	4780	-25.21	20230419	3195	11.89	20231023	5190	-31.12	20221102	3195	11.89	20231023	1.40	N	215480	500	48 억		1177031	N	N	0	N	00	N
31	20231026	110918	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	130	2	3.74	7413261460	1886196	9645.59	3450	4175	3405	4520	2440	3480	3930.33	12.24	0	-7544	3543	3511	3458	3426	3373	3527	3442	48	1040	500	2430	5	1	9614957	347	8.87	1.10	12	19.62	407.00	3289.00	5190	20221102	-30.44	3195	20231023	12.99	4780	-24.48	20230419	3195	12.99	20231023	5190	-30.44	20221102	3195	12.99	20231023	1.40	N	215480	500	48 억		1177031	N	N	0	N	00	N
32	20231026	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	380	2	10.92	6367894105	1608611	8226.09	3450	4175	3405	4520	2440	3480	3958.70	12.24	0	-7273	3543	3511	3458	3426	3373	3527	3442	48	1040	500	2430	5	1	9614957	371	9.48	1.17	12	16.73	407.00	3289.00	5190	20221102	-25.63	3195	20231023	20.81	4780	-19.25	20230419	3195	20.81	20231023	5190	-25.63	20221102	3195	20.81	20231023	1.40	N	215480	500	48 억		1177031	N	N	0	N	00	N
33	20231026	090912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	-75	5	-2.16	5661305	1644	8.41	3450	3450	3405	4520	2440	3480	3437.46	12.24	0	-62	3543	3511	3458	3426	3373	3527	3442	48	1040	500	2430	5	1	9614957	327	8.37	1.04	12	0.02	407.00	3289.00	5190	20221102	-34.39	3195	20231023	6.57	4780	-28.77	20230419	3195	6.57	20231023	5190	-34.39	20221102	3195	6.57	20231023	1.40	N	215480	500	48 억		1177031	N	N	0	N	00	N
34	20231025	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	80	2	2.35	67168635	19526	147.32	3445	3490	3405	4420	2380	3400	3439.96	12.22	0	1681	3500	3450	3350	3300	3200	3475	3325	48	1020	500	2380	5	1	9614957	335	8.55	1.06	12	0.20	407.00	3289.00	5190	20221102	-32.95	3195	20231023	8.92	4780	-27.20	20230419	3195	8.92	20231023	5190	-32.95	20221102	3195	8.92	20231023	1.42	N	215480	500	48 억		1175288	N	N	0	N	00	N
35	20231025	150913	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	80	2	2.35	64046250	18626	140.53	3445	3490	3405	4420	2380	3400	3438.54	12.22	0	1536	3500	3450	3350	3300	3200	3475	3325	48	1020	500	2380	5	1	9614957	335	8.55	1.06	12	0.19	407.00	3289.00	5190	20221102	-32.95	3195	20231023	8.92	4780	-27.20	20230419	3195	8.92	20231023	5190	-32.95	20221102	3195	8.92	20231023	1.42	N	215480	500	48 억		1175288	N	N	0	N	00	N
36	20231025	140907	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	55	2	1.62	49784615	14507	109.45	3445	3465	3405	4420	2380	3400	3431.77	12.22	0	1122	3500	3450	3350	3300	3200	3475	3325	48	1020	500	2380	5	1	9614957	332	8.49	1.05	12	0.15	407.00	3289.00	5190	20221102	-33.43	3195	20231023	8.14	4780	-27.72	20230419	3195	8.14	20231023	5190	-33.43	20221102	3195	8.14	20231023	1.42	N	215480	500	48 억		1175288	N	N	0	N	00	N
37	20231025	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	30	2	0.88	38415435	11208	84.56	3445	3445	3405	4420	2380	3400	3427.50	12.22	0	929	3500	3450	3350	3300	3200	3475	3325	48	1020	500	2380	5	1	9614957	330	8.43	1.04	12	0.12	407.00	3289.00	5190	20221102	-33.91	3195	20231023	7.36	4780	-28.24	20230419	3195	7.36	20231023	5190	-33.91	20221102	3195	7.36	20231023	1.42	N	215480	500	48 억		1175288	N	N	0	N	00	N
38	20231025	120910	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	30	2	0.88	36189365	10559	79.67	3445	3445	3405	4420	2380	3400	3427.35	12.22	0	853	3500	3450	3350	3300	3200	3475	3325	48	1020	500	2380	5	1	9614957	330	8.43	1.04	12	0.11	407.00	3289.00	5190	20221102	-33.91	3195	20231023	7.36	4780	-28.24	20230419	3195	7.36	20231023	5190	-33.91	20221102	3195	7.36	20231023	1.42	N	215480	500	48 억		1175288	N	N	0	N	00	N
39	20231025	110912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	20	2	0.59	33365965	9735	73.45	3445	3445	3405	4420	2380	3400	3427.42	12.22	0	847	3500	3450	3350	3300	3200	3475	3325	48	1020	500	2380	5	1	9614957	329	8.40	1.04	12	0.10	407.00	3289.00	5190	20221102	-34.10	3195	20231023	7.04	4780	-28.45	20230419	3195	7.04	20231023	5190	-34.10	20221102	3195	7.04	20231023	1.42	N	215480	500	48 억		1175288	N	N	0	N	00	N
40	20231025	100912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	40	2	1.18	28256165	8248	62.23	3445	3445	3405	4420	2380	3400	3425.82	12.22	0	804	3500	3450	3350	3300	3200	3475	3325	48	1020	500	2380	5	1	9614957	331	8.45	1.05	12	0.09	407.00	3289.00	5190	20221102	-33.72	3195	20231023	7.67	4780	-28.03	20230419	3195	7.67	20231023	5190	-33.72	20221102	3195	7.67	20231023	1.42	N	215480	500	48 억		1175288	N	N	0	N	00	N
41	20231025	090908	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	20	2	0.59	15812120	4606	34.75	3445	3445	3420	4420	2380	3400	3432.94	12.22	0	-569	3500	3450	3350	3300	3200	3475	3325	48	1020	500	2380	5	1	9614957	329	8.40	1.04	12	0.05	407.00	3289.00	5190	20221102	-34.10	3195	20231023	7.04	4780	-28.45	20230419	3195	7.04	20231023	5190	-34.10	20221102	3195	7.04	20231023	1.42	N	215480	500	48 억		1175288	N	N	0	N	00	N
42	20231024	160849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3400	70	2	2.10	44077730	13247	37.89	3365	3400	3250	4325	2335	3330	3327.37	12.22	0	284	3473	3401	3298	3226	3123	3350	3175	48	995	500	2330	5	1	9614957	327	8.35	1.03	12	0.14	407.00	3289.00	5190	20221102	-34.49	3195	20231023	6.42	4780	-28.87	20230419	3195	6.42	20231023	5190	-34.49	20221102	3195	6.42	20231023	1.44	N	215480	500	48 억		1175012	N	N	0	N	00	N
43	20231024	150903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3375	45	2	1.35	41333910	12438	35.58	3365	3380	3250	4325	2335	3330	3323.20	12.22	0	276	3473	3401	3298	3226	3123	3350	3175	48	995	500	2330	5	1	9614957	325	8.29	1.03	12	0.13	407.00	3289.00	5190	20221102	-34.97	3195	20231023	5.63	4780	-29.39	20230419	3195	5.63	20231023	5190	-34.97	20221102	3195	5.63	20231023	1.44	N	215480	500	48 억		1175012	N	N	0	N	00	N
44	20231024	140847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3355	25	2	0.75	32854855	9916	28.37	3365	3365	3250	4325	2335	3330	3313.32	12.22	0	245	3473	3401	3298	3226	3123	3350	3175	48	995	500	2330	5	1	9614957	323	8.24	1.02	12	0.10	407.00	3289.00	5190	20221102	-35.36	3195	20231023	5.01	4780	-29.81	20230419	3195	5.01	20231023	5190	-35.36	20221102	3195	5.01	20231023	1.44	N	215480	500	48 억		1175012	N	N	0	N	00	N
45	20231024	130853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3315	-15	5	-0.45	24672165	7454	21.32	3365	3365	3250	4325	2335	3330	3309.92	12.22	0	-605	3473	3401	3298	3226	3123	3350	3175	48	995	500	2330	5	1	9614957	319	8.14	1.01	12	0.08	407.00	3289.00	5190	20221102	-36.13	3195	20231023	3.76	4780	-30.65	20230419	3195	3.76	20231023	5190	-36.13	20221102	3195	3.76	20231023	1.44	N	215480	500	48 억		1175012	N	N	0	N	00	N
46	20231024	120902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3320	-10	5	-0.30	21515165	6503	18.60	3365	3365	3250	4325	2335	3330	3308.50	12.22	0	-614	3473	3401	3298	3226	3123	3350	3175	48	995	500	2330	5	1	9614957	319	8.16	1.01	12	0.07	407.00	3289.00	5190	20221102	-36.03	3195	20231023	3.91	4780	-30.54	20230419	3195	3.91	20231023	5190	-36.03	20221102	3195	3.91	20231023	1.44	N	215480	500	48 억		1175012	N	N	0	N	00	N
47	20231024	110857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3305	-25	5	-0.75	19547010	5911	16.91	3365	3365	3250	4325	2335	3330	3306.89	12.22	0	-612	3473	3401	3298	3226	3123	3350	3175	48	995	500	2330	5	1	9614957	318	8.12	1.00	12	0.06	407.00	3289.00	5190	20221102	-36.32	3195	20231023	3.44	4780	-30.86	20230419	3195	3.44	20231023	5190	-36.32	20221102	3195	3.44	20231023	1.44	N	215480	500	48 억		1175012	N	N	0	N	00	N
48	20231024	100848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3320	-10	5	-0.30	12738115	3850	11.01	3365	3365	3250	4325	2335	3330	3308.60	12.22	0	91	3473	3401	3298	3226	3123	3350	3175	48	995	500	2330	5	1	9614957	319	8.16	1.01	12	0.04	407.00	3289.00	5190	20221102	-36.03	3195	20231023	3.91	4780	-30.54	20230419	3195	3.91	20231023	5190	-36.03	20221102	3195	3.91	20231023	1.44	N	215480	500	48 억		1175012	N	N	0	N	00	N
49	20231024	090857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3280	-50	5	-1.50	7749855	2339	6.69	3365	3365	3250	4325	2335	3330	3313.32	12.22	0	457	3473	3401	3298	3226	3123	3350	3175	48	995	500	2330	5	1	9614957	315	8.06	1.00	12	0.02	407.00	3289.00	5190	20221102	-36.80	3195	20231023	2.66	4780	-31.38	20230419	3195	2.66	20231023	5190	-36.80	20221102	3195	2.66	20231023	1.44	N	215480	500	48 억		1175012	N	N	0	N	00	N
50	20231023	160843	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3330	-30	5	-0.89	114182840	34957	157.66	3360	3370	3195	4365	2355	3360	3266.38	12.20	0	1591	3540	3450	3370	3280	3200	3410	3240	48	1005	500	2350	5	1	9614957	320	8.18	1.01	12	0.36	407.00	3289.00	5190	20221102	-35.84	3195	20231023	4.23	4780	-30.33	20230419	3195	4.23	20231023	5190	-35.84	20221102	3195	4.23	20231023	1.47	N	215480	500	48 억		1173421	N	N	0	N	00	N
51	20231023	150849	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3330	-30	5	-0.89	112215375	34365	154.99	3360	3370	3195	4365	2355	3360	3265.40	12.20	0	1640	3540	3450	3370	3280	3200	3410	3240	48	1005	500	2350	5	1	9614957	320	8.18	1.01	12	0.36	407.00	3289.00	5190	20221102	-35.84	3195	20231023	4.23	4780	-30.33	20230419	3195	4.23	20231023	5190	-35.84	20221102	3195	4.23	20231023	1.47	N	215480	500	48 억		1173421	N	N	0	N	00	N
52	20231023	140846	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3250	-110	5	-3.27	97406000	29824	134.51	3360	3370	3195	4365	2355	3360	3266.03	12.20	0	2426	3540	3450	3370	3280	3200	3410	3240	48	1005	500	2350	5	1	9614957	312	7.99	0.99	12	0.31	407.00	3289.00	5190	20221102	-37.38	3195	20231023	1.72	4780	-32.01	20230419	3195	1.72	20231023	5190	-37.38	20221102	3195	1.72	20231023	1.47	N	215480	500	48 억		1173421	N	N	0	N	00	N
53	20231023	130853	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3310	-50	5	-1.49	62337260	18980	85.60	3360	3370	3195	4365	2355	3360	3284.37	12.20	0	2232	3540	3450	3370	3280	3200	3410	3240	48	1005	500	2350	5	1	9614957	318	8.13	1.01	12	0.20	407.00	3289.00	5190	20221102	-36.22	3195	20231023	3.60	4780	-30.75	20230419	3195	3.60	20231023	5190	-36.22	20221102	3195	3.60	20231023	1.47	N	215480	500	48 억		1173421	N	N	0	N	00	N
54	20231023	120844	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3305	-55	5	-1.64	61255325	18652	84.12	3360	3370	3195	4365	2355	3360	3284.12	12.20	0	2172	3540	3450	3370	3280	3200	3410	3240	48	1005	500	2350	5	1	9614957	318	8.12	1.00	12	0.19	407.00	3289.00	5190	20221102	-36.32	3195	20231023	3.44	4780	-30.86	20230419	3195	3.44	20231023	5190	-36.32	20221102	3195	3.44	20231023	1.47	N	215480	500	48 억		1173421	N	N	0	N	00	N
55	20231023	110841	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3320	-40	5	-1.19	57689870	17571	79.25	3360	3370	3195	4365	2355	3360	3283.24	12.20	0	2216	3540	3450	3370	3280	3200	3410	3240	48	1005	500	2350	5	1	9614957	319	8.16	1.01	12	0.18	407.00	3289.00	5190	20221102	-36.03	3195	20231023	3.91	4780	-30.54	20230419	3195	3.91	20231023	5190	-36.03	20221102	3195	3.91	20231023	1.47	N	215480	500	48 억		1173421	N	N	0	N	00	N
56	20231023	100835	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3315	-45	5	-1.34	52278820	15933	71.86	3360	3370	3195	4365	2355	3360	3281.17	12.20	0	2023	3540	3450	3370	3280	3200	3410	3240	48	1005	500	2350	5	1	9614957	319	8.14	1.01	12	0.17	407.00	3289.00	5190	20221102	-36.13	3195	20231023	3.76	4780	-30.65	20230419	3195	3.76	20231023	5190	-36.13	20221102	3195	3.76	20231023	1.47	N	215480	500	48 억		1173421	N	N	0	N	00	N
57	20231023	090854	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3225	-135	5	-4.02	39008460	11891	53.63	3360	3370	3195	4365	2355	3360	3280.50	12.20	0	2854	3540	3450	3370	3280	3200	3410	3240	48	1005	500	2350	5	1	9614957	310	7.92	0.98	12	0.12	407.00	3289.00	5190	20221102	-37.86	3195	20231023	0.94	4780	-32.53	20230419	3195	0.94	20231023	5190	-37.86	20221102	3195	0.94	20231023	1.47	N	215480	500	48 억		1173421	N	N	0	N	00	N
58	20231020	160840	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3360	-105	5	-3.03	73922360	22137	103.93	3460	3460	3290	4500	2430	3465	3339.31	12.23	0	-2167	3585	3525	3495	3435	3405	3510	3420	48	1035	500	2420	5	1	9614957	323	8.26	1.02	12	0.23	407.00	3289.00	5190	20221102	-35.26	3290	20231020	2.13	4780	-29.71	20230419	3290	2.13	20231020	5190	-35.26	20221102	3290	2.13	20231020	1.47	N	215480	500	48 억		1175588	N	N	0	N	00	N
59	20231020	150839	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3380	-85	5	-2.45	70624560	21159	99.34	3460	3460	3290	4500	2430	3465	3337.80	12.23	0	-1867	3585	3525	3495	3435	3405	3510	3420	48	1035	500	2420	5	1	9614957	325	8.30	1.03	12	0.22	407.00	3289.00	5190	20221102	-34.87	3290	20231020	2.74	4780	-29.29	20230419	3290	2.74	20231020	5190	-34.87	20221102	3290	2.74	20231020	1.47	N	215480	500	48 억		1175588	N	N	0	N	00	N
60	20231020	140847	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3375	-90	5	-2.60	67331820	20183	94.76	3460	3460	3290	4500	2430	3465	3336.07	12.23	0	-1768	3585	3525	3495	3435	3405	3510	3420	48	1035	500	2420	5	1	9614957	325	8.29	1.03	12	0.21	407.00	3289.00	5190	20221102	-34.97	3290	20231020	2.58	4780	-29.39	20230419	3290	2.58	20231020	5190	-34.97	20221102	3290	2.58	20231020	1.47	N	215480	500	48 억		1175588	N	N	0	N	00	N
61	20231020	130824	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3405	-60	5	-1.73	64219195	19257	90.41	3460	3460	3290	4500	2430	3465	3334.85	12.23	0	-1698	3585	3525	3495	3435	3405	3510	3420	48	1035	500	2420	5	1	9614957	327	8.37	1.04	12	0.20	407.00	3289.00	5190	20221102	-34.39	3290	20231020	3.50	4780	-28.77	20230419	3290	3.50	20231020	5190	-34.39	20221102	3290	3.50	20231020	1.47	N	215480	500	48 억		1175588	N	N	0	N	00	N
62	20231020	120834	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3325	-140	5	-4.04	60172795	18054	84.76	3460	3460	3290	4500	2430	3465	3332.93	12.23	0	-1320	3585	3525	3495	3435	3405	3510	3420	48	1035	500	2420	5	1	9614957	320	8.17	1.01	12	0.19	407.00	3289.00	5190	20221102	-35.93	3290	20231020	1.06	4780	-30.44	20230419	3290	1.06	20231020	5190	-35.93	20221102	3290	1.06	20231020	1.47	N	215480	500	48 억		1175588	N	N	0	N	00	N
63	20231020	110844	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3330	-135	5	-3.90	48442790	14517	68.15	3460	3460	3290	4500	2430	3465	3336.97	12.23	0	-1317	3585	3525	3495	3435	3405	3510	3420	48	1035	500	2420	5	1	9614957	320	8.18	1.01	12	0.15	407.00	3289.00	5190	20221102	-35.84	3290	20231020	1.22	4780	-30.33	20230419	3290	1.22	20231020	5190	-35.84	20221102	3290	1.22	20231020	1.47	N	215480	500	48 억		1175588	N	N	0	N	00	N
64	20231020	100834	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3320	-145	5	-4.18	44863465	13441	63.10	3460	3460	3290	4500	2430	3465	3337.81	12.23	0	-1252	3585	3525	3495	3435	3405	3510	3420	48	1035	500	2420	5	1	9614957	319	8.16	1.01	12	0.14	407.00	3289.00	5190	20221102	-36.03	3290	20231020	0.91	4780	-30.54	20230419	3290	0.91	20231020	5190	-36.03	20221102	3290	0.91	20231020	1.47	N	215480	500	48 억		1175588	N	N	0	N	00	N
65	20231020	090835	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3410	-55	5	-1.59	6838230	1997	9.38	3460	3460	3355	4500	2430	3465	3424.25	12.23	0	-512	3585	3525	3495	3435	3405	3510	3420	48	1035	500	2420	5	1	9614957	328	8.38	1.04	12	0.02	407.00	3289.00	5190	20221102	-34.30	3355	20231020	1.64	4780	-28.66	20230419	3355	1.64	20231020	5190	-34.30	20221102	3355	1.64	20231020	1.47	N	215480	500	48 억		1175588	N	N	0	N	00	N
66	20231019	160832	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3465	-135	5	-3.75	74338545	21300	126.76	3545	3555	3465	4680	2520	3600	3490.07	12.25	0	-1949	3690	3645	3590	3545	3490	3667	3567	48	1080	500	2520	5	1	9614957	333	8.51	1.05	12	0.22	407.00	3289.00	5190	20221102	-33.24	3465	20231019	0.00	4780	-27.51	20230419	3465	0.00	20231019	5190	-33.24	20221102	3465	0.00	20231019	1.47	N	215480	500	48 억		1177537	N	N	0	N	00	N
67	20231019	150824	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3475	-125	5	-3.47	68474895	19608	116.69	3545	3555	3465	4680	2520	3600	3492.19	12.25	0	-1648	3690	3645	3590	3545	3490	3667	3567	48	1080	500	2520	5	1	9614957	334	8.54	1.06	12	0.20	407.00	3289.00	5190	20221102	-33.04	3465	20231019	0.29	4780	-27.30	20230419	3465	0.29	20231019	5190	-33.04	20221102	3465	0.29	20231019	1.47	N	215480	500	48 억		1177537	N	N	0	N	00	N
68	20231019	140836	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3480	-120	5	-3.33	47746685	13641	81.18	3545	3555	3465	4680	2520	3600	3500.23	12.25	0	-1126	3690	3645	3590	3545	3490	3667	3567	48	1080	500	2520	5	1	9614957	335	8.55	1.06	12	0.14	407.00	3289.00	5190	20221102	-32.95	3465	20231019	0.43	4780	-27.20	20230419	3465	0.43	20231019	5190	-32.95	20221102	3465	0.43	20231019	1.47	N	215480	500	48 억		1177537	N	N	0	N	00	N
69	20231019	130827	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3475	-125	5	-3.47	46578635	13306	79.18	3545	3555	3465	4680	2520	3600	3500.57	12.25	0	-1126	3690	3645	3590	3545	3490	3667	3567	48	1080	500	2520	5	1	9614957	334	8.54	1.06	12	0.14	407.00	3289.00	5190	20221102	-33.04	3465	20231019	0.29	4780	-27.30	20230419	3465	0.29	20231019	5190	-33.04	20221102	3465	0.29	20231019	1.47	N	215480	500	48 억		1177537	N	N	0	N	00	N
70	20231019	120834	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3480	-120	5	-3.33	44080505	12588	74.91	3545	3555	3465	4680	2520	3600	3501.79	12.25	0	-663	3690	3645	3590	3545	3490	3667	3567	48	1080	500	2520	5	1	9614957	335	8.55	1.06	12	0.13	407.00	3289.00	5190	20221102	-32.95	3465	20231019	0.43	4780	-27.20	20230419	3465	0.43	20231019	5190	-32.95	20221102	3465	0.43	20231019	1.47	N	215480	500	48 억		1177537	N	N	0	N	00	N
71	20231019	110829	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3480	-120	5	-3.33	32432120	9233	54.95	3545	3555	3475	4680	2520	3600	3512.63	12.25	0	-463	3690	3645	3590	3545	3490	3667	3567	48	1080	500	2520	5	1	9614957	335	8.55	1.06	12	0.10	407.00	3289.00	5190	20221102	-32.95	3475	20231019	0.14	4780	-27.20	20230419	3475	0.14	20231019	5190	-32.95	20221102	3475	0.14	20231019	1.47	N	215480	500	48 억		1177537	N	N	0	N	00	N
72	20231019	100822	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3510	-90	5	-2.50	29773615	8473	50.42	3545	3555	3495	4680	2520	3600	3513.94	12.25	0	-68	3690	3645	3590	3545	3490	3667	3567	48	1080	500	2520	5	1	9614957	337	8.62	1.07	12	0.09	407.00	3289.00	5190	20221102	-32.37	3495	20231019	0.43	4780	-26.57	20230419	3495	0.43	20231019	5190	-32.37	20221102	3495	0.43	20231019	1.47	N	215480	500	48 억		1177537	N	N	0	N	00	N
73	20231019	090833	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3510	-90	5	-2.50	5713835	1616	9.62	3545	3555	3505	4680	2520	3600	3535.79	12.25	0	23	3690	3645	3590	3545	3490	3667	3567	48	1080	500	2520	5	1	9614957	337	8.62	1.07	12	0.02	407.00	3289.00	5190	20221102	-32.37	3505	20231019	0.14	4780	-26.57	20230419	3505	0.14	20231019	5190	-32.37	20221102	3505	0.14	20231019	1.47	N	215480	500	48 억		1177537	N	N	0	N	00	N
74	20231018	160836	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3600	55	2	1.55	59979410	16804	125.87	3580	3635	3535	4605	2485	3545	3569.35	12.25	0	-13	3641	3592	3566	3517	3491	3580	3505	48	1060	500	2480	5	1	9614957	346	8.85	1.09	12	0.17	407.00	3289.00	5190	20221102	-30.64	3535	20231018	1.84	4780	-24.69	20230419	3535	1.84	20231018	5190	-30.64	20221102	3535	1.84	20231018	1.47	N	215480	500	48 억		1177539	N	N	0	N	00	N
75	20231018	150826	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3590	45	2	1.27	54318235	15229	114.07	3580	3635	3535	4605	2485	3545	3566.76	12.25	0	-77	3641	3592	3566	3517	3491	3580	3505	48	1060	500	2480	5	1	9614957	345	8.82	1.09	12	0.16	407.00	3289.00	5190	20221102	-30.83	3535	20231018	1.56	4780	-24.90	20230419	3535	1.56	20231018	5190	-30.83	20221102	3535	1.56	20231018	1.47	N	215480	500	48 억		1177539	N	N	0	N	00	N
76	20231018	140815	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3580	35	2	0.99	47918050	13433	100.62	3580	3635	3535	4605	2485	3545	3567.19	12.25	0	-53	3641	3592	3566	3517	3491	3580	3505	48	1060	500	2480	5	1	9614957	344	8.80	1.09	12	0.14	407.00	3289.00	5190	20221102	-31.02	3535	20231018	1.27	4780	-25.10	20230419	3535	1.27	20231018	5190	-31.02	20221102	3535	1.27	20231018	1.47	N	215480	500	48 억		1177539	N	N	0	N	00	N
77	20231018	130813	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3560	15	2	0.42	46536230	13046	97.72	3580	3635	3535	4605	2485	3545	3567.09	12.25	0	-46	3641	3592	3566	3517	3491	3580	3505	48	1060	500	2480	5	1	9614957	342	8.75	1.08	12	0.14	407.00	3289.00	5190	20221102	-31.41	3535	20231018	0.71	4780	-25.52	20230419	3535	0.71	20231018	5190	-31.41	20221102	3535	0.71	20231018	1.47	N	215480	500	48 억		1177539	N	N	0	N	00	N
78	20231018	120828	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	30	2	0.85	44574485	12493	93.58	3580	3635	3545	4605	2485	3545	3567.96	12.25	0	-47	3641	3592	3566	3517	3491	3580	3505	48	1060	500	2480	5	1	9614957	344	8.78	1.09	12	0.13	407.00	3289.00	5190	20221102	-31.12	3540	20231017	0.99	4780	-25.21	20230419	3540	0.99	20231017	5190	-31.12	20221102	3540	0.99	20231017	1.47	N	215480	500	48 억		1177539	N	N	0	N	00	N
79	20231018	110821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	15	2	0.42	22634450	6307	47.24	3580	3635	3560	4605	2485	3545	3588.78	12.25	0	-47	3641	3592	3566	3517	3491	3580	3505	48	1060	500	2480	5	1	9614957	342	8.75	1.08	12	0.07	407.00	3289.00	5190	20221102	-31.41	3540	20231017	0.56	4780	-25.52	20230419	3540	0.56	20231017	5190	-31.41	20221102	3540	0.56	20231017	1.47	N	215480	500	48 억		1177539	N	N	0	N	00	N
80	20231018	100830	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	55	2	1.55	16888155	4700	35.21	3580	3635	3580	4605	2485	3545	3593.22	12.25	0	-48	3641	3592	3566	3517	3491	3580	3505	48	1060	500	2480	5	1	9614957	346	8.85	1.09	12	0.05	407.00	3289.00	5190	20221102	-30.64	3540	20231017	1.69	4780	-24.69	20230419	3540	1.69	20231017	5190	-30.64	20221102	3540	1.69	20231017	1.47	N	215480	500	48 억		1177539	N	N	0	N	00	N
81	20231018	090816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	50	2	1.41	3292115	919	6.88	3580	3595	3580	4605	2485	3545	3582.28	12.25	0	-39	3641	3592	3566	3517	3491	3580	3505	48	1060	500	2480	5	1	9614957	346	8.83	1.09	12	0.01	407.00	3289.00	5190	20221102	-30.73	3540	20231017	1.55	4780	-24.79	20230419	3540	1.55	20231017	5190	-30.73	20221102	3540	1.55	20231017	1.47	N	215480	500	48 억		1177539	N	N	0	N	00	N
82	20231017	160820	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3545	-40	5	-1.12	47784125	13350	65.46	3585	3615	3540	4660	2510	3585	3579.34	12.24	0	725	3781	3682	3616	3517	3451	3650	3485	48	1075	500	2500	5	1	9614957	341	8.71	1.08	12	0.14	407.00	3289.00	5190	20221102	-31.70	3540	20231017	0.14	4780	-25.84	20230419	3540	0.14	20231017	5190	-31.70	20221102	3540	0.14	20231017	1.48	N	215480	500	48 억		1176816	N	N	0	N	00	N
83	20231017	150827	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3575	-10	5	-0.28	44264160	12359	60.60	3585	3615	3540	4660	2510	3585	3581.53	12.24	0	870	3781	3682	3616	3517	3451	3650	3485	48	1075	500	2500	5	1	9614957	344	8.78	1.09	12	0.13	407.00	3289.00	5190	20221102	-31.12	3540	20231017	0.99	4780	-25.21	20230419	3540	0.99	20231017	5190	-31.12	20221102	3540	0.99	20231017	1.48	N	215480	500	48 억		1176816	N	N	0	N	00	N
84	20231017	140828	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3610	25	2	0.70	30002820	8353	40.96	3585	3615	3540	4660	2510	3585	3591.86	12.24	0	563	3781	3682	3616	3517	3451	3650	3485	48	1075	500	2500	5	1	9614957	347	8.87	1.10	12	0.09	407.00	3289.00	5190	20221102	-30.44	3540	20231017	1.98	4780	-24.48	20230419	3540	1.98	20231017	5190	-30.44	20221102	3540	1.98	20231017	1.48	N	215480	500	48 억		1176816	N	N	0	N	00	N
85	20231017	130821	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3585	0	3	0.00	25543800	7107	34.85	3585	3615	3540	4660	2510	3585	3594.17	12.24	0	513	3781	3682	3616	3517	3451	3650	3485	48	1075	500	2500	5	1	9614957	345	8.81	1.09	12	0.07	407.00	3289.00	5190	20221102	-30.92	3540	20231017	1.27	4780	-25.00	20230419	3540	1.27	20231017	5190	-30.92	20221102	3540	1.27	20231017	1.48	N	215480	500	48 억		1176816	N	N	0	N	00	N
86	20231017	120825	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3610	25	2	0.70	21889265	6090	29.86	3585	3615	3540	4660	2510	3585	3594.30	12.24	0	508	3781	3682	3616	3517	3451	3650	3485	48	1075	500	2500	5	1	9614957	347	8.87	1.10	12	0.06	407.00	3289.00	5190	20221102	-30.44	3540	20231017	1.98	4780	-24.48	20230419	3540	1.98	20231017	5190	-30.44	20221102	3540	1.98	20231017	1.48	N	215480	500	48 억		1176816	N	N	0	N	00	N
87	20231017	110815	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3610	25	2	0.70	20565325	5723	28.06	3585	3615	3540	4660	2510	3585	3593.45	12.24	0	508	3781	3682	3616	3517	3451	3650	3485	48	1075	500	2500	5	1	9614957	347	8.87	1.10	12	0.06	407.00	3289.00	5190	20221102	-30.44	3540	20231017	1.98	4780	-24.48	20230419	3540	1.98	20231017	5190	-30.44	20221102	3540	1.98	20231017	1.48	N	215480	500	48 억		1176816	N	N	0	N	00	N
88	20231017	100809	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3615	30	2	0.84	15867180	4421	21.68	3585	3615	3540	4660	2510	3585	3589.05	12.24	0	508	3781	3682	3616	3517	3451	3650	3485	48	1075	500	2500	5	1	9614957	348	8.88	1.10	12	0.05	407.00	3289.00	5190	20221102	-30.35	3540	20231017	2.12	4780	-24.37	20230419	3540	2.12	20231017	5190	-30.35	20221102	3540	2.12	20231017	1.48	N	215480	500	48 억		1176816	N	N	0	N	00	N
89	20231017	090817	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3585	0	3	0.00	4933460	1380	6.77	3585	3585	3540	4660	2510	3585	3574.97	12.24	0	112	3781	3682	3616	3517	3451	3650	3485	48	1075	500	2500	5	1	9614957	345	8.81	1.09	12	0.01	407.00	3289.00	5190	20221102	-30.92	3540	20231017	1.27	4780	-25.00	20230419	3540	1.27	20231017	5190	-30.92	20221102	3540	1.27	20231017	1.48	N	215480	500	48 억		1176816	N	N	0	N	00	N
90	20231016	160817	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3585	-130	5	-3.50	73537220	20294	331.93	3715	3715	3550	4825	2605	3715	3626.57	12.28	0	-3841	3788	3751	3713	3676	3638	3752	3677	48	1110	500	2600	5	1	9614957	345	8.81	1.09	12	0.21	407.00	3289.00	5190	20221102	-30.92	3550	20231016	0.99	4780	-25.00	20230419	3550	0.99	20231016	5190	-30.92	20221102	3550	0.99	20231016	1.48	N	215480	500	48 억		1180657	N	N	0	N	00	N
91	20231016	150818	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3570	-145	5	-3.90	64620505	17806	291.23	3715	3715	3550	4825	2605	3715	3629.14	12.28	0	-3850	3788	3751	3713	3676	3638	3752	3677	48	1110	500	2600	5	1	9614957	343	8.77	1.09	12	0.19	407.00	3289.00	5190	20221102	-31.21	3550	20231016	0.56	4780	-25.31	20230419	3550	0.56	20231016	5190	-31.21	20221102	3550	0.56	20231016	1.48	N	215480	500	48 억		1180657	N	N	0	N	00	N
92	20231016	140819	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3580	-135	5	-3.63	49853390	13677	223.70	3715	3715	3575	4825	2605	3715	3645.05	12.28	0	-3468	3788	3751	3713	3676	3638	3752	3677	48	1110	500	2600	5	1	9614957	344	8.80	1.09	12	0.14	407.00	3289.00	5190	20221102	-31.02	3575	20231016	0.14	4780	-25.10	20230419	3575	0.14	20231016	5190	-31.02	20221102	3575	0.14	20231016	1.48	N	215480	500	48 억		1180657	N	N	0	N	00	N
93	20231016	130813	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3580	-135	5	-3.63	43566705	11923	195.01	3715	3715	3575	4825	2605	3715	3654.01	12.28	0	-3138	3788	3751	3713	3676	3638	3752	3677	48	1110	500	2600	5	1	9614957	344	8.80	1.09	12	0.12	407.00	3289.00	5190	20221102	-31.02	3575	20231016	0.14	4780	-25.10	20230419	3575	0.14	20231016	5190	-31.02	20221102	3575	0.14	20231016	1.48	N	215480	500	48 억		1180657	N	N	0	N	00	N
94	20231016	120813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-110	5	-2.96	30937545	8406	137.49	3715	3715	3605	4825	2605	3715	3680.41	12.28	0	-3139	3788	3751	3713	3676	3638	3752	3677	48	1110	500	2600	5	1	9614957	347	8.86	1.10	12	0.09	407.00	3289.00	5190	20221102	-30.54	3595	20231011	0.28	4780	-24.58	20230419	3595	0.28	20231011	5190	-30.54	20221102	3595	0.28	20231011	1.48	N	215480	500	48 억		1180657	N	N	0	N	00	N
95	20231016	110809	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-60	5	-1.62	21789295	5883	96.22	3715	3715	3655	4825	2605	3715	3703.77	12.28	0	-3223	3788	3751	3713	3676	3638	3752	3677	48	1110	500	2600	5	1	9614957	351	8.98	1.11	12	0.06	407.00	3289.00	5190	20221102	-29.58	3595	20231011	1.67	4780	-23.54	20230419	3595	1.67	20231011	5190	-29.58	20221102	3595	1.67	20231011	1.48	N	215480	500	48 억		1180657	N	N	0	N	00	N
96	20231016	100804	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-35	5	-0.94	18133555	4888	79.95	3715	3715	3680	4825	2605	3715	3709.81	12.28	0	-2906	3788	3751	3713	3676	3638	3752	3677	48	1110	500	2600	5	1	9614957	354	9.04	1.12	12	0.05	407.00	3289.00	5190	20221102	-29.09	3595	20231011	2.36	4780	-23.01	20230419	3595	2.36	20231011	5190	-29.09	20221102	3595	2.36	20231011	1.48	N	215480	500	48 억		1180657	N	N	0	N	00	N
97	20231016	090807	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-30	5	-0.81	16958725	4570	74.75	3715	3715	3685	4825	2605	3715	3710.88	12.28	0	-2631	3788	3751	3713	3676	3638	3752	3677	48	1110	500	2600	5	1	9614957	354	9.05	1.12	12	0.05	407.00	3289.00	5190	20221102	-29.00	3595	20231011	2.50	4780	-22.91	20230419	3595	2.50	20231011	5190	-29.00	20221102	3595	2.50	20231011	1.48	N	215480	500	48 억		1180657	N	N	0	N	00	N
98	20231012	160830	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	0	3	0.00	57803355	15542	109.87	3685	3740	3685	4825	2605	3715	3719.17	12.28	0	605	3808	3761	3678	3631	3548	3785	3655	48	1110	500	2600	5	1	9614957	357	9.13	1.13	12	0.16	407.00	3289.00	5440	20221007	-31.71	3595	20231011	3.34	4780	-22.28	20230419	3595	3.34	20231011	5190	-28.42	20221102	3595	3.34	20231011	1.56	N	215480	500	48 억		1180804	N	N	0	N	00	N
99	20231012	150812	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-5	5	-0.13	55950050	15043	106.34	3685	3740	3685	4825	2605	3715	3719.34	12.28	0	878	3808	3761	3678	3631	3548	3785	3655	48	1110	500	2600	5	1	9614957	357	9.12	1.13	12	0.16	407.00	3289.00	5440	20221007	-31.80	3595	20231011	3.20	4780	-22.38	20230419	3595	3.20	20231011	5190	-28.52	20221102	3595	3.20	20231011	1.56	N	215480	500	48 억		1180804	N	N	0	N	00	N
100	20231012	140813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	0	3	0.00	45798260	12309	87.01	3685	3740	3685	4825	2605	3715	3720.71	12.28	0	464	3808	3761	3678	3631	3548	3785	3655	48	1110	500	2600	5	1	9614957	357	9.13	1.13	12	0.13	407.00	3289.00	5440	20221007	-31.71	3595	20231011	3.34	4780	-22.28	20230419	3595	3.34	20231011	5190	-28.42	20221102	3595	3.34	20231011	1.56	N	215480	500	48 억		1180804	N	N	0	N	00	N
101	20231012	130813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	20	2	0.54	34834855	9361	66.17	3685	3740	3685	4825	2605	3715	3721.27	12.28	0	349	3808	3761	3678	3631	3548	3785	3655	48	1110	500	2600	5	1	9614957	359	9.18	1.14	12	0.10	407.00	3289.00	5440	20221007	-31.34	3595	20231011	3.89	4780	-21.86	20230419	3595	3.89	20231011	5190	-28.03	20221102	3595	3.89	20231011	1.56	N	215480	500	48 억		1180804	N	N	0	N	00	N
102	20231012	120822	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	15	2	0.40	26994295	7259	51.31	3685	3740	3685	4825	2605	3715	3718.73	12.28	0	338	3808	3761	3678	3631	3548	3785	3655	48	1110	500	2600	5	1	9614957	359	9.16	1.13	12	0.08	407.00	3289.00	5440	20221007	-31.43	3595	20231011	3.76	4780	-21.97	20230419	3595	3.76	20231011	5190	-28.13	20221102	3595	3.76	20231011	1.56	N	215480	500	48 억		1180804	N	N	0	N	00	N
103	20231012	110820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	15	2	0.40	18535465	4991	35.28	3685	3735	3685	4825	2605	3715	3713.78	12.28	0	338	3808	3761	3678	3631	3548	3785	3655	48	1110	500	2600	5	1	9614957	359	9.16	1.13	12	0.05	407.00	3289.00	5440	20221007	-31.43	3595	20231011	3.76	4780	-21.97	20230419	3595	3.76	20231011	5190	-28.13	20221102	3595	3.76	20231011	1.56	N	215480	500	48 억		1180804	N	N	0	N	00	N
104	20231012	100815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	15	2	0.40	13078615	3526	24.93	3685	3730	3685	4825	2605	3715	3709.19	12.28	0	338	3808	3761	3678	3631	3548	3785	3655	48	1110	500	2600	5	1	9614957	359	9.16	1.13	12	0.04	407.00	3289.00	5440	20221007	-31.43	3595	20231011	3.76	4780	-21.97	20230419	3595	3.76	20231011	5190	-28.13	20221102	3595	3.76	20231011	1.56	N	215480	500	48 억		1180804	N	N	0	N	00	N
105	20231012	090821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	0	3	0.00	7770955	2100	14.85	3685	3715	3685	4825	2605	3715	3700.45	12.28	0	338	3808	3761	3678	3631	3548	3785	3655	48	1110	500	2600	5	1	9614957	357	9.13	1.13	12	0.02	407.00	3289.00	5440	20221007	-31.71	3595	20231011	3.34	4780	-22.28	20230419	3595	3.34	20231011	5190	-28.42	20221102	3595	3.34	20231011	1.56	N	215480	500	48 억		1180804	N	N	0	N	00	N
106	20231011	160810	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3715	65	2	1.78	51882585	14145	70.92	3595	3725	3595	4745	2555	3650	3667.91	12.28	0	263	3786	3717	3681	3612	3576	3700	3595	48	1095	500	2550	5	1	9614957	357	9.13	1.13	12	0.15	407.00	3289.00	5440	20221007	-31.71	3595	20231011	3.34	4780	-22.28	20230419	3595	3.34	20231011	5190	-28.42	20221102	3595	3.34	20231011	1.56	N	215480	500	48 억		1180541	N	N	0	N	00	N
107	20231011	150815	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3700	50	2	1.37	48491335	13232	66.34	3595	3725	3595	4745	2555	3650	3664.70	12.28	0	263	3786	3717	3681	3612	3576	3700	3595	48	1095	500	2550	5	1	9614957	356	9.09	1.12	12	0.14	407.00	3289.00	5440	20221007	-31.99	3595	20231011	2.92	4780	-22.59	20230419	3595	2.92	20231011	5190	-28.71	20221102	3595	2.92	20231011	1.56	N	215480	500	48 억		1180541	N	N	0	N	00	N
108	20231011	140819	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3715	65	2	1.78	41867235	11437	57.34	3595	3725	3595	4745	2555	3650	3660.68	12.28	0	135	3786	3717	3681	3612	3576	3700	3595	48	1095	500	2550	5	1	9614957	357	9.13	1.13	12	0.12	407.00	3289.00	5440	20221007	-31.71	3595	20231011	3.34	4780	-22.28	20230419	3595	3.34	20231011	5190	-28.42	20221102	3595	3.34	20231011	1.56	N	215480	500	48 억		1180541	N	N	0	N	00	N
109	20231011	130808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3705	55	2	1.51	39735705	10862	54.46	3595	3705	3595	4745	2555	3650	3658.23	12.28	0	-24	3786	3717	3681	3612	3576	3700	3595	48	1095	500	2550	5	1	9614957	356	9.10	1.13	12	0.11	407.00	3289.00	5440	20221007	-31.89	3595	20231011	3.06	4780	-22.49	20230419	3595	3.06	20231011	5190	-28.61	20221102	3595	3.06	20231011	1.56	N	215480	500	48 억		1180541	N	N	0	N	00	N
110	20231011	120824	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3690	40	2	1.10	36824260	10073	50.50	3595	3690	3595	4745	2555	3650	3655.74	12.28	0	-122	3786	3717	3681	3612	3576	3700	3595	48	1095	500	2550	5	1	9614957	355	9.07	1.12	12	0.10	407.00	3289.00	5440	20221007	-32.17	3595	20231011	2.64	4780	-22.80	20230419	3595	2.64	20231011	5190	-28.90	20221102	3595	2.64	20231011	1.56	N	215480	500	48 억		1180541	N	N	0	N	00	N
111	20231011	110818	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3690	40	2	1.10	32058745	8776	44.00	3595	3690	3595	4745	2555	3650	3653.00	12.28	0	-122	3786	3717	3681	3612	3576	3700	3595	48	1095	500	2550	5	1	9614957	355	9.07	1.12	12	0.09	407.00	3289.00	5440	20221007	-32.17	3595	20231011	2.64	4780	-22.80	20230419	3595	2.64	20231011	5190	-28.90	20221102	3595	2.64	20231011	1.56	N	215480	500	48 억		1180541	N	N	0	N	00	N
112	20231011	100812	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3645	-5	5	-0.14	10644865	2928	14.68	3595	3655	3595	4745	2555	3650	3635.54	12.28	0	-31	3786	3717	3681	3612	3576	3700	3595	48	1095	500	2550	5	1	9614957	350	8.96	1.11	12	0.03	407.00	3289.00	5440	20221007	-33.00	3595	20231011	1.39	4780	-23.74	20230419	3595	1.39	20231011	5190	-29.77	20221102	3595	1.39	20231011	1.56	N	215480	500	48 억		1180541	N	N	0	N	00	N
113	20231011	090816	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3650	0	3	0.00	8261325	2272	11.39	3595	3650	3595	4745	2555	3650	3636.15	12.28	0	-30	3786	3717	3681	3612	3576	3700	3595	48	1095	500	2550	5	1	9614957	351	8.97	1.11	12	0.02	407.00	3289.00	5440	20221007	-32.90	3595	20231011	1.53	4780	-23.64	20230419	3595	1.53	20231011	5190	-29.67	20221102	3595	1.53	20231011	1.56	N	215480	500	48 억		1180541	N	N	0	N	00	N
114	20231010	150805	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-45	5	-1.21	62326200	16875	159.74	3710	3750	3650	4820	2600	3710	3693.40	12.29	0	-906	3753	3731	3688	3666	3623	3742	3677	48	1110	500	2590	5	1	9614957	352	9.00	1.11	12	0.18	407.00	3289.00	5440	20221007	-32.63	3610	20231004	1.52	4780	-23.33	20230419	3610	1.52	20231004	5190	-29.38	20221102	3610	1.52	20231004	1.58	N	215480	500	48 억		1181201	N	N	0	N	00	N
115	20231010	140810	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-45	5	-1.21	50358105	13602	128.76	3710	3750	3665	4820	2600	3710	3702.26	12.29	0	-325	3753	3731	3688	3666	3623	3742	3677	48	1110	500	2590	5	1	9614957	352	9.00	1.11	12	0.14	407.00	3289.00	5440	20221007	-32.63	3610	20231004	1.52	4780	-23.33	20230419	3610	1.52	20231004	5190	-29.38	20221102	3610	1.52	20231004	1.58	N	215480	500	48 억		1181201	N	N	0	N	00	N
116	20231010	130802	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-10	5	-0.27	41369875	11155	105.59	3710	3750	3670	4820	2600	3710	3708.64	12.29	0	455	3753	3731	3688	3666	3623	3742	3677	48	1110	500	2590	5	1	9614957	356	9.09	1.12	12	0.12	407.00	3289.00	5440	20221007	-31.99	3610	20231004	2.49	4780	-22.59	20230419	3610	2.49	20231004	5190	-28.71	20221102	3610	2.49	20231004	1.58	N	215480	500	48 억		1181201	N	N	0	N	00	N
117	20231010	120801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-15	5	-0.40	39008570	10516	99.55	3710	3750	3670	4820	2600	3710	3709.45	12.29	0	456	3753	3731	3688	3666	3623	3742	3677	48	1110	500	2590	5	1	9614957	355	9.08	1.12	12	0.11	407.00	3289.00	5440	20221007	-32.08	3610	20231004	2.35	4780	-22.70	20230419	3610	2.35	20231004	5190	-28.81	20221102	3610	2.35	20231004	1.58	N	215480	500	48 억		1181201	N	N	0	N	00	N
118	20231010	110748	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-10	5	-0.27	34593630	9325	88.27	3710	3750	3670	4820	2600	3710	3709.77	12.29	0	474	3753	3731	3688	3666	3623	3742	3677	48	1110	500	2590	5	1	9614957	356	9.09	1.12	12	0.10	407.00	3289.00	5440	20221007	-31.99	3610	20231004	2.49	4780	-22.59	20230419	3610	2.49	20231004	5190	-28.71	20221102	3610	2.49	20231004	1.58	N	215480	500	48 억		1181201	N	N	0	N	00	N
119	20231010	100756	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-5	5	-0.13	33156355	8937	84.60	3710	3750	3670	4820	2600	3710	3710.01	12.29	0	473	3753	3731	3688	3666	3623	3742	3677	48	1110	500	2590	5	1	9614957	356	9.10	1.13	12	0.09	407.00	3289.00	5440	20221007	-31.89	3610	20231004	2.63	4780	-22.49	20230419	3610	2.63	20231004	5190	-28.61	20221102	3610	2.63	20231004	1.58	N	215480	500	48 억		1181201	N	N	0	N	00	N
120	20231010	090750	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	30	2	0.81	29397650	7922	74.99	3710	3750	3710	4820	2600	3710	3710.89	12.29	0	154	3753	3731	3688	3666	3623	3742	3677	48	1110	500	2590	5	1	9614957	360	9.19	1.14	12	0.08	407.00	3289.00	5440	20221007	-31.25	3610	20231004	3.60	4780	-21.76	20230419	3610	3.60	20231004	5190	-27.94	20221102	3610	3.60	20231004	1.58	N	215480	500	48 억		1181201	N	N	0	N	00	N
121	20231006	160758	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	65	2	1.78	38898675	10564	87.88	3645	3710	3645	4735	2555	3645	3682.19	12.28	0	36	3671	3657	3636	3622	3601	3665	3630	48	1090	500	2550	5	1	9614957	357	9.12	1.13	12	0.11	407.00	3289.00	5580	20221004	-33.51	3610	20231004	2.77	4780	-22.38	20230419	3610	2.77	20231004	5440	-31.80	20221007	3610	2.77	20231004	1.58	N	215480	500	48 억		1181165	N	N	0	N	00	N
122	20231006	150746	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	65	2	1.78	37741385	10252	85.28	3645	3710	3645	4735	2555	3645	3681.37	12.28	0	36	3671	3657	3636	3622	3601	3665	3630	48	1090	500	2550	5	1	9614957	357	9.12	1.13	12	0.11	407.00	3289.00	5580	20221004	-33.51	3610	20231004	2.77	4780	-22.38	20230419	3610	2.77	20231004	5440	-31.80	20221007	3610	2.77	20231004	1.58	N	215480	500	48 억		1181165	N	N	0	N	00	N
123	20231006	140749	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	45	2	1.23	26146050	7117	59.20	3645	3690	3645	4735	2555	3645	3673.75	12.28	0	36	3671	3657	3636	3622	3601	3665	3630	48	1090	500	2550	5	1	9614957	355	9.07	1.12	12	0.07	407.00	3289.00	5580	20221004	-33.87	3610	20231004	2.22	4780	-22.80	20230419	3610	2.22	20231004	5440	-32.17	20221007	3610	2.22	20231004	1.58	N	215480	500	48 억		1181165	N	N	0	N	00	N
124	20231006	130739	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	35	2	0.96	12784245	3484	28.98	3645	3685	3645	4735	2555	3645	3669.42	12.28	0	36	3671	3657	3636	3622	3601	3665	3630	48	1090	500	2550	5	1	9614957	354	9.04	1.12	12	0.04	407.00	3289.00	5580	20221004	-34.05	3610	20231004	1.94	4780	-23.01	20230419	3610	1.94	20231004	5440	-32.35	20221007	3610	1.94	20231004	1.58	N	215480	500	48 억		1181165	N	N	0	N	00	N
125	20231006	120737	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	35	2	0.96	10834525	2953	24.57	3645	3685	3645	4735	2555	3645	3668.99	12.28	0	36	3671	3657	3636	3622	3601	3665	3630	48	1090	500	2550	5	1	9614957	354	9.04	1.12	12	0.03	407.00	3289.00	5580	20221004	-34.05	3610	20231004	1.94	4780	-23.01	20230419	3610	1.94	20231004	5440	-32.35	20221007	3610	1.94	20231004	1.58	N	215480	500	48 억		1181165	N	N	0	N	00	N
126	20231006	110731	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	40	2	1.10	7990670	2180	18.13	3645	3685	3645	4735	2555	3645	3665.44	12.28	0	36	3671	3657	3636	3622	3601	3665	3630	48	1090	500	2550	5	1	9614957	354	9.05	1.12	12	0.02	407.00	3289.00	5580	20221004	-33.96	3610	20231004	2.08	4780	-22.91	20230419	3610	2.08	20231004	5440	-32.26	20221007	3610	2.08	20231004	1.58	N	215480	500	48 억		1181165	N	N	0	N	00	N
127	20231006	100736	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	35	2	0.96	6333920	1730	14.39	3645	3685	3645	4735	2555	3645	3661.23	12.28	0	53	3671	3657	3636	3622	3601	3665	3630	48	1090	500	2550	5	1	9614957	354	9.04	1.12	12	0.02	407.00	3289.00	5580	20221004	-34.05	3610	20231004	1.94	4780	-23.01	20230419	3610	1.94	20231004	5440	-32.35	20221007	3610	1.94	20231004	1.58	N	215480	500	48 억		1181165	N	N	0	N	00	N
128	20231006	090732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	10	2	0.27	2719775	746	6.21	3645	3655	3645	4735	2555	3645	3645.81	12.28	0	0	3671	3657	3636	3622	3601	3665	3630	48	1090	500	2550	5	1	9614957	351	8.98	1.11	12	0.01	407.00	3289.00	5580	20221004	-34.50	3610	20231004	1.25	4780	-23.54	20230419	3610	1.25	20231004	5440	-32.81	20221007	3610	1.25	20231004	1.58	N	215480	500	48 억		1181165	N	N	0	N	00	N