KissMeData/024940/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	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	-240	5	-3.18	737332700	99531	114.89	7540	7660	7240	9800	5280	7540	7408.18	4.35	0	-35007	7746	7642	7436	7332	7126	7695	7385	50	2260	500	4820	10	1	10000000	730	41.24	1.56	12	1.00	177.00	4679.00	10880	20230925	-32.90	5400	20230726	35.19	10880	-32.90	20230925	5400	35.19	20230726	10880	-32.90	20230925	5400	35.19	20230726	5.60	N	024940	500	50 억		434565	N	N	0	N	00	N
3	20231031	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-210	5	-2.79	709665050	95745	110.52	7540	7660	7240	9800	5280	7540	7412.03	4.35	0	-34038	7746	7642	7436	7332	7126	7695	7385	50	2260	500	4820	10	1	10000000	733	41.41	1.57	12	0.96	177.00	4679.00	10880	20230925	-32.63	5400	20230726	35.74	10880	-32.63	20230925	5400	35.74	20230726	10880	-32.63	20230925	5400	35.74	20230726	5.60	N	024940	500	50 억		434565	N	N	0	N	00	N
4	20231031	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	7270	-270	5	-3.58	687854680	92760	107.07	7540	7660	7240	9800	5280	7540	7415.42	4.35	0	-32828	7746	7642	7436	7332	7126	7695	7385	50	2260	500	4820	10	1	10000000	727	41.07	1.55	12	0.93	177.00	4679.00	10880	20230925	-33.18	5400	20230726	34.63	10880	-33.18	20230925	5400	34.63	20230726	10880	-33.18	20230925	5400	34.63	20230726	5.60	N	024940	500	50 억		434565	N	N	0	N	00	N
5	20231031	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-220	5	-2.92	614680900	82709	95.47	7540	7660	7270	9800	5280	7540	7431.85	4.35	0	-29810	7746	7642	7436	7332	7126	7695	7385	50	2260	500	4820	10	1	10000000	732	41.36	1.56	12	0.83	177.00	4679.00	10880	20230925	-32.72	5400	20230726	35.56	10880	-32.72	20230925	5400	35.56	20230726	10880	-32.72	20230925	5400	35.56	20230726	5.60	N	024940	500	50 억		434565	N	N	0	N	00	N
6	20231031	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	-180	5	-2.39	526687780	70674	81.58	7540	7660	7310	9800	5280	7540	7452.36	4.35	0	-27760	7746	7642	7436	7332	7126	7695	7385	50	2260	500	4820	10	1	10000000	736	41.58	1.57	12	0.71	177.00	4679.00	10880	20230925	-32.35	5400	20230726	36.30	10880	-32.35	20230925	5400	36.30	20230726	10880	-32.35	20230925	5400	36.30	20230726	5.60	N	024940	500	50 억		434565	N	N	0	N	00	N
7	20231031	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	-170	5	-2.25	417243130	55843	64.46	7540	7660	7310	9800	5280	7540	7471.72	4.35	0	-18662	7746	7642	7436	7332	7126	7695	7385	50	2260	500	4820	10	1	10000000	737	41.64	1.58	12	0.56	177.00	4679.00	10880	20230925	-32.26	5400	20230726	36.48	10880	-32.26	20230925	5400	36.48	20230726	10880	-32.26	20230925	5400	36.48	20230726	5.60	N	024940	500	50 억		434565	N	N	0	N	00	N
8	20231031	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	-150	5	-1.99	292607770	38909	44.91	7540	7660	7340	9800	5280	7540	7520.31	4.35	0	-6444	7746	7642	7436	7332	7126	7695	7385	50	2260	500	4820	10	1	10000000	739	41.75	1.58	12	0.39	177.00	4679.00	10880	20230925	-32.08	5400	20230726	36.85	10880	-32.08	20230925	5400	36.85	20230726	10880	-32.08	20230925	5400	36.85	20230726	5.60	N	024940	500	50 억		434565	N	N	0	N	00	N
9	20231031	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	50	2	0.66	67602730	8958	10.34	7540	7660	7540	9800	5280	7540	7546.63	4.35	0	6767	7746	7642	7436	7332	7126	7695	7385	50	2260	500	4820	10	1	10000000	759	42.88	1.62	12	0.09	177.00	4679.00	10880	20230925	-30.24	5400	20230726	40.56	10880	-30.24	20230925	5400	40.56	20230726	10880	-30.24	20230925	5400	40.56	20230726	5.60	N	024940	500	50 억		434565	N	N	0	N	00	N
10	20231030	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	210	2	2.86	642130370	86201	107.15	7230	7540	7230	9520	5140	7330	7449.15	4.24	0	10640	7743	7536	7343	7136	6943	7640	7240	50	2190	500	4690	10	1	10000000	754	42.60	1.61	12	0.86	177.00	4679.00	10880	20230925	-30.70	5400	20230726	39.63	10880	-30.70	20230925	5400	39.63	20230726	10880	-30.70	20230925	5400	39.63	20230726	5.57	N	024940	500	50 억		423759	N	N	0	N	00	N
11	20231030	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	190	2	2.59	555881850	74701	92.86	7230	7530	7230	9520	5140	7330	7441.42	4.24	0	10573	7743	7536	7343	7136	6943	7640	7240	50	2190	500	4690	10	1	10000000	752	42.49	1.61	12	0.75	177.00	4679.00	10880	20230925	-30.88	5400	20230726	39.26	10880	-30.88	20230925	5400	39.26	20230726	10880	-30.88	20230925	5400	39.26	20230726	5.57	N	024940	500	50 억		423759	N	N	0	N	00	N
12	20231030	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	130	2	1.77	468321200	63015	78.33	7230	7530	7230	9520	5140	7330	7431.90	4.24	0	8081	7743	7536	7343	7136	6943	7640	7240	50	2190	500	4690	10	1	10000000	746	42.15	1.59	12	0.63	177.00	4679.00	10880	20230925	-31.43	5400	20230726	38.15	10880	-31.43	20230925	5400	38.15	20230726	10880	-31.43	20230925	5400	38.15	20230726	5.57	N	024940	500	50 억		423759	N	N	0	N	00	N
13	20231030	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	180	2	2.46	455264480	61270	76.16	7230	7530	7230	9520	5140	7330	7430.46	4.24	0	8049	7743	7536	7343	7136	6943	7640	7240	50	2190	500	4690	10	1	10000000	751	42.43	1.61	12	0.61	177.00	4679.00	10880	20230925	-30.97	5400	20230726	39.07	10880	-30.97	20230925	5400	39.07	20230726	10880	-30.97	20230925	5400	39.07	20230726	5.57	N	024940	500	50 억		423759	N	N	0	N	00	N
14	20231030	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	160	2	2.18	403902590	54415	67.64	7230	7530	7230	9520	5140	7330	7422.63	4.24	0	3691	7743	7536	7343	7136	6943	7640	7240	50	2190	500	4690	10	1	10000000	749	42.32	1.60	12	0.54	177.00	4679.00	10880	20230925	-31.16	5400	20230726	38.70	10880	-31.16	20230925	5400	38.70	20230726	10880	-31.16	20230925	5400	38.70	20230726	5.57	N	024940	500	50 억		423759	N	N	0	N	00	N
15	20231030	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	180	2	2.46	300346140	40594	50.46	7230	7510	7230	9520	5140	7330	7398.78	4.24	0	10149	7743	7536	7343	7136	6943	7640	7240	50	2190	500	4690	10	1	10000000	751	42.43	1.61	12	0.41	177.00	4679.00	10880	20230925	-30.97	5400	20230726	39.07	10880	-30.97	20230925	5400	39.07	20230726	10880	-30.97	20230925	5400	39.07	20230726	5.57	N	024940	500	50 억		423759	N	N	0	N	00	N
16	20231030	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	100	2	1.36	176189480	23933	29.75	7230	7460	7230	9520	5140	7330	7361.78	4.24	0	6795	7743	7536	7343	7136	6943	7640	7240	50	2190	500	4690	10	1	10000000	743	41.98	1.59	12	0.24	177.00	4679.00	10880	20230925	-31.71	5400	20230726	37.59	10880	-31.71	20230925	5400	37.59	20230726	10880	-31.71	20230925	5400	37.59	20230726	5.57	N	024940	500	50 억		423759	N	N	0	N	00	N
17	20231030	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	40	2	0.55	16079550	2209	2.75	7230	7390	7230	9520	5140	7330	7279.11	4.24	0	172	7743	7536	7343	7136	6943	7640	7240	50	2190	500	4690	10	1	10000000	737	41.64	1.58	12	0.02	177.00	4679.00	10880	20230925	-32.26	5400	20230726	36.48	10880	-32.26	20230925	5400	36.48	20230726	10880	-32.26	20230925	5400	36.48	20230726	5.57	N	024940	500	50 억		423759	N	N	0	N	00	N
18	20231027	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	150	2	2.09	590546810	79839	87.66	7180	7550	7150	9330	5030	7180	7399.59	4.23	0	832	7513	7346	7233	7066	6953	7430	7150	50	2150	500	4590	10	1	10000000	733	41.41	1.57	12	0.80	177.00	4679.00	10880	20230925	-32.63	5400	20230726	35.74	10880	-32.63	20230925	5400	35.74	20230726	10880	-32.63	20230925	5400	35.74	20230726	5.61	N	024940	500	50 억		422927	N	N	0	N	00	N
19	20231027	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	180	2	2.51	551044960	74460	81.76	7180	7550	7150	9330	5030	7180	7403.58	4.23	0	906	7513	7346	7233	7066	6953	7430	7150	50	2150	500	4590	10	1	10000000	736	41.58	1.57	12	0.74	177.00	4679.00	10880	20230925	-32.35	5400	20230726	36.30	10880	-32.35	20230925	5400	36.30	20230726	10880	-32.35	20230925	5400	36.30	20230726	5.61	N	024940	500	50 억		422927	N	N	0	N	00	N
20	20231027	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	220	2	3.06	488400630	65916	72.38	7180	7550	7150	9330	5030	7180	7413.01	4.23	0	3658	7513	7346	7233	7066	6953	7430	7150	50	2150	500	4590	10	1	10000000	740	41.81	1.58	12	0.66	177.00	4679.00	10880	20230925	-31.99	5400	20230726	37.04	10880	-31.99	20230925	5400	37.04	20230726	10880	-31.99	20230925	5400	37.04	20230726	5.61	N	024940	500	50 억		422927	N	N	0	N	00	N
21	20231027	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	250	2	3.48	463006740	62457	68.58	7180	7550	7150	9330	5030	7180	7417.04	4.23	0	4144	7513	7346	7233	7066	6953	7430	7150	50	2150	500	4590	10	1	10000000	743	41.98	1.59	12	0.62	177.00	4679.00	10880	20230925	-31.71	5400	20230726	37.59	10880	-31.71	20230925	5400	37.59	20230726	10880	-31.71	20230925	5400	37.59	20230726	5.61	N	024940	500	50 억		422927	N	N	0	N	00	N
22	20231027	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	270	2	3.76	413045960	55703	61.16	7180	7550	7150	9330	5030	7180	7419.49	4.23	0	3665	7513	7346	7233	7066	6953	7430	7150	50	2150	500	4590	10	1	10000000	745	42.09	1.59	12	0.56	177.00	4679.00	10880	20230925	-31.53	5400	20230726	37.96	10880	-31.53	20230925	5400	37.96	20230726	10880	-31.53	20230925	5400	37.96	20230726	5.61	N	024940	500	50 억		422927	N	N	0	N	00	N
23	20231027	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	310	2	4.32	367962000	49670	54.54	7180	7550	7150	9330	5030	7180	7412.87	4.23	0	2170	7513	7346	7233	7066	6953	7430	7150	50	2150	500	4590	10	1	10000000	749	42.32	1.60	12	0.50	177.00	4679.00	10880	20230925	-31.16	5400	20230726	38.70	10880	-31.16	20230925	5400	38.70	20230726	10880	-31.16	20230925	5400	38.70	20230726	5.61	N	024940	500	50 억		422927	N	N	0	N	00	N
24	20231027	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	130	2	1.81	139724360	19123	21.00	7180	7410	7150	9330	5030	7180	7313.67	4.23	0	2076	7513	7346	7233	7066	6953	7430	7150	50	2150	500	4590	10	1	10000000	731	41.30	1.56	12	0.19	177.00	4679.00	10880	20230925	-32.81	5400	20230726	35.37	10880	-32.81	20230925	5400	35.37	20230726	10880	-32.81	20230925	5400	35.37	20230726	5.61	N	024940	500	50 억		422927	N	N	0	N	00	N
25	20231027	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	140	2	1.95	32968760	4581	5.03	7180	7360	7150	9330	5030	7180	7201.61	4.23	0	248	7513	7346	7233	7066	6953	7430	7150	50	2150	500	4590	10	1	10000000	732	41.36	1.56	12	0.05	177.00	4679.00	10880	20230925	-32.72	5400	20230726	35.56	10880	-32.72	20230925	5400	35.56	20230726	10880	-32.72	20230925	5400	35.56	20230726	5.61	N	024940	500	50 억		422927	N	N	0	N	00	N
26	20231026	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-180	5	-2.45	650818070	90216	96.13	7170	7400	7120	9560	5160	7360	7214.10	4.23	0	-88	7613	7486	7393	7266	7173	7440	7220	50	2200	500	4710	10	1	10000000	718	40.56	1.53	12	0.90	177.00	4679.00	10880	20230925	-34.01	5400	20230726	32.96	10880	-34.01	20230925	5400	32.96	20230726	10880	-34.01	20230925	5400	32.96	20230726	5.70	N	024940	500	50 억		423015	N	N	0	N	00	N
27	20231026	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-140	5	-1.90	611499330	84746	90.31	7170	7400	7120	9560	5160	7360	7215.67	4.23	0	-398	7613	7486	7393	7266	7173	7440	7220	50	2200	500	4710	10	1	10000000	722	40.79	1.54	12	0.85	177.00	4679.00	10880	20230925	-33.64	5400	20230726	33.70	10880	-33.64	20230925	5400	33.70	20230726	10880	-33.64	20230925	5400	33.70	20230726	5.70	N	024940	500	50 억		423015	N	N	0	N	00	N
28	20231026	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-180	5	-2.45	460261590	63640	67.81	7170	7400	7150	9560	5160	7360	7232.27	4.23	0	-7555	7613	7486	7393	7266	7173	7440	7220	50	2200	500	4710	10	1	10000000	718	40.56	1.53	12	0.64	177.00	4679.00	10880	20230925	-34.01	5400	20230726	32.96	10880	-34.01	20230925	5400	32.96	20230726	10880	-34.01	20230925	5400	32.96	20230726	5.70	N	024940	500	50 억		423015	N	N	0	N	00	N
29	20231026	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-140	5	-1.90	388039310	53598	57.11	7170	7400	7150	9560	5160	7360	7239.81	4.23	0	-7693	7613	7486	7393	7266	7173	7440	7220	50	2200	500	4710	10	1	10000000	722	40.79	1.54	12	0.54	177.00	4679.00	10880	20230925	-33.64	5400	20230726	33.70	10880	-33.64	20230925	5400	33.70	20230726	10880	-33.64	20230925	5400	33.70	20230726	5.70	N	024940	500	50 억		423015	N	N	0	N	00	N
30	20231026	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-120	5	-1.63	332625390	45891	48.90	7170	7400	7150	9560	5160	7360	7248.16	4.23	0	-4047	7613	7486	7393	7266	7173	7440	7220	50	2200	500	4710	10	1	10000000	724	40.90	1.55	12	0.46	177.00	4679.00	10880	20230925	-33.46	5400	20230726	34.07	10880	-33.46	20230925	5400	34.07	20230726	10880	-33.46	20230925	5400	34.07	20230726	5.70	N	024940	500	50 억		423015	N	N	0	N	00	N
31	20231026	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	-80	5	-1.09	273106240	37655	40.13	7170	7400	7150	9560	5160	7360	7252.85	4.23	0	-1562	7613	7486	7393	7266	7173	7440	7220	50	2200	500	4710	10	1	10000000	728	41.13	1.56	12	0.38	177.00	4679.00	10880	20230925	-33.09	5400	20230726	34.81	10880	-33.09	20230925	5400	34.81	20230726	10880	-33.09	20230925	5400	34.81	20230726	5.70	N	024940	500	50 억		423015	N	N	0	N	00	N
32	20231026	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-100	5	-1.36	173759210	23898	25.47	7170	7400	7150	9560	5160	7360	7270.87	4.23	0	-1536	7613	7486	7393	7266	7173	7440	7220	50	2200	500	4710	10	1	10000000	726	41.02	1.55	12	0.24	177.00	4679.00	10880	20230925	-33.27	5400	20230726	34.44	10880	-33.27	20230925	5400	34.44	20230726	10880	-33.27	20230925	5400	34.44	20230726	5.70	N	024940	500	50 억		423015	N	N	0	N	00	N
33	20231026	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	-80	5	-1.09	16769220	2322	2.47	7170	7280	7170	9560	5160	7360	7221.89	4.23	0	1459	7613	7486	7393	7266	7173	7440	7220	50	2200	500	4710	10	1	10000000	728	41.13	1.56	12	0.02	177.00	4679.00	10880	20230925	-33.09	5400	20230726	34.81	10880	-33.09	20230925	5400	34.81	20230726	10880	-33.09	20230925	5400	34.81	20230726	5.70	N	024940	500	50 억		423015	N	N	0	N	00	N
34	20231025	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	-70	5	-0.94	686261480	92531	60.17	7430	7520	7300	9650	5210	7430	7416.68	4.14	0	8989	7730	7580	7320	7170	6910	7655	7245	50	2220	500	4750	10	1	10000000	736	41.58	1.57	12	0.93	177.00	4679.00	10880	20230925	-32.35	5400	20230726	36.30	10880	-32.35	20230925	5400	36.30	20230726	10880	-32.35	20230925	5400	36.30	20230726	5.88	N	024940	500	50 억		413988	N	N	0	N	00	N
35	20231025	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	20	2	0.27	645166770	86973	56.56	7430	7520	7300	9650	5210	7430	7418.01	4.14	0	9764	7730	7580	7320	7170	6910	7655	7245	50	2220	500	4750	10	1	10000000	745	42.09	1.59	12	0.87	177.00	4679.00	10880	20230925	-31.53	5400	20230726	37.96	10880	-31.53	20230925	5400	37.96	20230726	10880	-31.53	20230925	5400	37.96	20230726	5.88	N	024940	500	50 억		413988	N	N	0	N	00	N
36	20231025	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	-10	5	-0.13	529554630	71338	46.39	7430	7520	7300	9650	5210	7430	7423.18	4.14	0	7899	7730	7580	7320	7170	6910	7655	7245	50	2220	500	4750	10	1	10000000	742	41.92	1.59	12	0.71	177.00	4679.00	10880	20230925	-31.80	5400	20230726	37.41	10880	-31.80	20230925	5400	37.41	20230726	10880	-31.80	20230925	5400	37.41	20230726	5.88	N	024940	500	50 억		413988	N	N	0	N	00	N
37	20231025	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-110	5	-1.48	492420190	66279	43.10	7430	7520	7310	9650	5210	7430	7429.51	4.14	0	7883	7730	7580	7320	7170	6910	7655	7245	50	2220	500	4750	10	1	10000000	732	41.36	1.56	12	0.66	177.00	4679.00	10880	20230925	-32.72	5400	20230726	35.56	10880	-32.72	20230925	5400	35.56	20230726	10880	-32.72	20230925	5400	35.56	20230726	5.88	N	024940	500	50 억		413988	N	N	0	N	00	N
38	20231025	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	30	2	0.40	391940320	52680	34.26	7430	7520	7350	9650	5210	7430	7440.02	4.14	0	16299	7730	7580	7320	7170	6910	7655	7245	50	2220	500	4750	10	1	10000000	746	42.15	1.59	12	0.53	177.00	4679.00	10880	20230925	-31.43	5400	20230726	38.15	10880	-31.43	20230925	5400	38.15	20230726	10880	-31.43	20230925	5400	38.15	20230726	5.88	N	024940	500	50 억		413988	N	N	0	N	00	N
39	20231025	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	20	2	0.27	297110230	40027	26.03	7430	7510	7350	9650	5210	7430	7422.75	4.14	0	10208	7730	7580	7320	7170	6910	7655	7245	50	2220	500	4750	10	1	10000000	745	42.09	1.59	12	0.40	177.00	4679.00	10880	20230925	-31.53	5400	20230726	37.96	10880	-31.53	20230925	5400	37.96	20230726	10880	-31.53	20230925	5400	37.96	20230726	5.88	N	024940	500	50 억		413988	N	N	0	N	00	N
40	20231025	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	0	3	0.00	207638140	27979	18.19	7430	7510	7350	9650	5210	7430	7421.21	4.14	0	6997	7730	7580	7320	7170	6910	7655	7245	50	2220	500	4750	10	1	10000000	743	41.98	1.59	12	0.28	177.00	4679.00	10880	20230925	-31.71	5400	20230726	37.59	10880	-31.71	20230925	5400	37.59	20230726	10880	-31.71	20230925	5400	37.59	20230726	5.88	N	024940	500	50 억		413988	N	N	0	N	00	N
41	20231025	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7480	50	2	0.67	38291740	5180	3.37	7430	7480	7350	9650	5210	7430	7392.22	4.14	0	1326	7730	7580	7320	7170	6910	7655	7245	50	2220	500	4750	10	1	10000000	748	42.26	1.60	12	0.05	177.00	4679.00	10880	20230925	-31.25	5400	20230726	38.52	10880	-31.25	20230925	5400	38.52	20230726	10880	-31.25	20230925	5400	38.52	20230726	5.88	N	024940	500	50 억		413988	N	N	0	N	00	N
42	20231024	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	240	2	3.34	1111106090	152909	39.97	7150	7470	7060	9340	5040	7190	7266.44	3.76	0	37556	7850	7520	7350	7020	6850	7435	6935	50	2150	500	4600	10	1	10000000	743	41.98	1.59	12	1.53	177.00	4679.00	10880	20230925	-31.71	5190	20221020	43.16	10880	-31.71	20230925	5400	37.59	20230726	10880	-31.71	20230925	5400	37.59	20230726	5.82	N	024940	500	50 억		376105	N	N	0	N	00	N
43	20231024	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	230	2	3.20	1064419870	146623	38.32	7150	7470	7060	9340	5040	7190	7259.57	3.76	0	33247	7850	7520	7350	7020	6850	7435	6935	50	2150	500	4600	10	1	10000000	742	41.92	1.59	12	1.47	177.00	4679.00	10880	20230925	-31.80	5190	20221020	42.97	10880	-31.80	20230925	5400	37.41	20230726	10880	-31.80	20230925	5400	37.41	20230726	5.82	N	024940	500	50 억		376105	N	N	0	N	00	N
44	20231024	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	210	2	2.92	881210160	121920	31.87	7150	7400	7060	9340	5040	7190	7227.77	3.76	0	15728	7850	7520	7350	7020	6850	7435	6935	50	2150	500	4600	10	1	10000000	740	41.81	1.58	12	1.22	177.00	4679.00	10880	20230925	-31.99	5190	20221020	42.58	10880	-31.99	20230925	5400	37.04	20230726	10880	-31.99	20230925	5400	37.04	20230726	5.82	N	024940	500	50 억		376105	N	N	0	N	00	N
45	20231024	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	150	2	2.09	777571600	107832	28.18	7150	7370	7060	9340	5040	7190	7210.95	3.76	0	11258	7850	7520	7350	7020	6850	7435	6935	50	2150	500	4600	10	1	10000000	734	41.47	1.57	12	1.08	177.00	4679.00	10880	20230925	-32.54	5190	20221020	41.43	10880	-32.54	20230925	5400	35.93	20230726	10880	-32.54	20230925	5400	35.93	20230726	5.82	N	024940	500	50 억		376105	N	N	0	N	00	N
46	20231024	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	120	2	1.67	621388390	86435	22.59	7150	7370	7060	9340	5040	7190	7189.08	3.76	0	9591	7850	7520	7350	7020	6850	7435	6935	50	2150	500	4600	10	1	10000000	731	41.30	1.56	12	0.86	177.00	4679.00	10880	20230925	-32.81	5190	20221020	40.85	10880	-32.81	20230925	5400	35.37	20230726	10880	-32.81	20230925	5400	35.37	20230726	5.82	N	024940	500	50 억		376105	N	N	0	N	00	N
47	20231024	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	20	2	0.28	523666600	72997	19.08	7150	7310	7060	9340	5040	7190	7173.81	3.76	0	5599	7850	7520	7350	7020	6850	7435	6935	50	2150	500	4600	10	1	10000000	721	40.73	1.54	12	0.73	177.00	4679.00	10880	20230925	-33.73	5190	20221020	38.92	10880	-33.73	20230925	5400	33.52	20230726	10880	-33.73	20230925	5400	33.52	20230726	5.82	N	024940	500	50 억		376105	N	N	0	N	00	N
48	20231024	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-40	5	-0.56	261912840	36328	9.50	7150	7310	7150	9340	5040	7190	7209.67	3.76	0	8518	7850	7520	7350	7020	6850	7435	6935	50	2150	500	4600	10	1	10000000	715	40.40	1.53	12	0.36	177.00	4679.00	10880	20230925	-34.28	5190	20221020	37.76	10880	-34.28	20230925	5400	32.41	20230726	10880	-34.28	20230925	5400	32.41	20230726	5.82	N	024940	500	50 억		376105	N	N	0	N	00	N
49	20231024	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	40	2	0.56	53334130	7401	1.93	7150	7290	7150	9340	5040	7190	7206.34	3.76	0	3875	7850	7520	7350	7020	6850	7435	6935	50	2150	500	4600	10	1	10000000	723	40.85	1.55	12	0.07	177.00	4679.00	10880	20230925	-33.55	5190	20221020	39.31	10880	-33.55	20230925	5400	33.89	20230726	10880	-33.55	20230925	5400	33.89	20230726	5.82	N	024940	500	50 억		376105	N	N	0	N	00	N
50	20231023	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-720	5	-9.10	2797260550	379813	81.50	7680	7680	7180	10280	5540	7910	7365.04	3.88	0	-8079	8670	8290	8070	7690	7470	8180	7580	50	2370	500	5060	10	1	10000000	719	40.62	1.54	12	3.80	177.00	4679.00	10880	20230925	-33.92	5120	20221019	40.43	10880	-33.92	20230925	5400	33.15	20230726	10880	-33.92	20230925	5400	33.15	20230726	5.62	N	024940	500	50 억		388135	N	N	0	N	00	N
51	20231023	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-670	5	-8.47	2685700670	364341	78.18	7680	7680	7190	10280	5540	7910	7371.39	3.88	0	-10042	8670	8290	8070	7690	7470	8180	7580	50	2370	500	5060	10	1	10000000	724	40.90	1.55	12	3.64	177.00	4679.00	10880	20230925	-33.46	5120	20221019	41.41	10880	-33.46	20230925	5400	34.07	20230726	10880	-33.46	20230925	5400	34.07	20230726	5.62	N	024940	500	50 억		388135	N	N	0	N	00	N
52	20231023	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	-570	5	-7.21	2348356990	317760	68.18	7680	7680	7230	10280	5540	7910	7390.35	3.88	0	-19764	8670	8290	8070	7690	7470	8180	7580	50	2370	500	5060	10	1	10000000	734	41.47	1.57	12	3.18	177.00	4679.00	10880	20230925	-32.54	5120	20221019	43.36	10880	-32.54	20230925	5400	35.93	20230726	10880	-32.54	20230925	5400	35.93	20230726	5.62	N	024940	500	50 억		388135	N	N	0	N	00	N
53	20231023	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	-570	5	-7.21	2253468910	304738	65.39	7680	7680	7250	10280	5540	7910	7394.77	3.88	0	-20883	8670	8290	8070	7690	7470	8180	7580	50	2370	500	5060	10	1	10000000	734	41.47	1.57	12	3.05	177.00	4679.00	10880	20230925	-32.54	5120	20221019	43.36	10880	-32.54	20230925	5400	35.93	20230726	10880	-32.54	20230925	5400	35.93	20230726	5.62	N	024940	500	50 억		388135	N	N	0	N	00	N
54	20231023	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	-550	5	-6.95	1901938730	256570	55.05	7680	7680	7250	10280	5540	7910	7412.94	3.88	0	-10286	8670	8290	8070	7690	7470	8180	7580	50	2370	500	5060	10	1	10000000	736	41.58	1.57	12	2.57	177.00	4679.00	10880	20230925	-32.35	5120	20221019	43.75	10880	-32.35	20230925	5400	36.30	20230726	10880	-32.35	20230925	5400	36.30	20230726	5.62	N	024940	500	50 억		388135	N	N	0	N	00	N
55	20231023	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	-490	5	-6.19	1546289340	208221	44.68	7680	7680	7250	10280	5540	7910	7426.19	3.88	0	6328	8670	8290	8070	7690	7470	8180	7580	50	2370	500	5060	10	1	10000000	742	41.92	1.59	12	2.08	177.00	4679.00	10880	20230925	-31.80	5120	20221019	44.92	10880	-31.80	20230925	5400	37.41	20230726	10880	-31.80	20230925	5400	37.41	20230726	5.62	N	024940	500	50 억		388135	N	N	0	N	00	N
56	20231023	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	-450	5	-5.69	1335347030	179907	38.60	7680	7680	7250	10280	5540	7910	7422.43	3.88	0	8590	8670	8290	8070	7690	7470	8180	7580	50	2370	500	5060	10	1	10000000	746	42.15	1.59	12	1.80	177.00	4679.00	10880	20230925	-31.43	5120	20221019	45.70	10880	-31.43	20230925	5400	38.15	20230726	10880	-31.43	20230925	5400	38.15	20230726	5.62	N	024940	500	50 억		388135	N	N	0	N	00	N
57	20231023	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	-530	5	-6.70	376191650	50334	10.80	7680	7680	7250	10280	5540	7910	7473.91	3.88	0	7184	8670	8290	8070	7690	7470	8180	7580	50	2370	500	5060	10	1	10000000	738	41.69	1.58	12	0.50	177.00	4679.00	10880	20230925	-32.17	5120	20221019	44.14	10880	-32.17	20230925	5400	36.67	20230726	10880	-32.17	20230925	5400	36.67	20230726	5.62	N	024940	500	50 억		388135	N	N	0	N	00	N
58	20231020	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-340	5	-4.12	3726300320	457327	37.37	8190	8450	7850	10720	5780	8250	8147.92	4.41	0	-52771	9330	8790	8330	7790	7330	9060	8060	50	2470	500	5280	10	1	10000000	791	44.69	1.69	12	4.57	177.00	4679.00	10880	20230925	-27.30	4985	20221018	58.68	10880	-27.30	20230925	5400	46.48	20230726	10880	-27.30	20230925	5190	52.41	20221020	5.72	N	024940	500	50 억		441401	N	N	0	N	00	N
59	20231020	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-280	5	-3.39	3306206870	404308	33.04	8190	8450	7910	10720	5780	8250	8177.34	4.41	0	-45929	9330	8790	8330	7790	7330	9060	8060	50	2470	500	5280	10	1	10000000	797	45.03	1.70	12	4.04	177.00	4679.00	10880	20230925	-26.75	4985	20221018	59.88	10880	-26.75	20230925	5400	47.59	20230726	10880	-26.75	20230925	5190	53.56	20221020	5.72	N	024940	500	50 억		441401	N	N	0	N	00	N
60	20231020	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-10	5	-0.12	2683925960	327449	26.76	8190	8450	7910	10720	5780	8250	8196.38	4.41	0	-32824	9330	8790	8330	7790	7330	9060	8060	50	2470	500	5280	10	1	10000000	824	46.55	1.76	12	3.27	177.00	4679.00	10880	20230925	-24.26	4985	20221018	65.30	10880	-24.26	20230925	5400	52.59	20230726	10880	-24.26	20230925	5190	58.77	20221020	5.72	N	024940	500	50 억		441401	N	N	0	N	00	N
61	20231020	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	110	2	1.33	2315278340	283071	23.13	8190	8450	7910	10720	5780	8250	8179.00	4.41	0	-35675	9330	8790	8330	7790	7330	9060	8060	50	2470	500	5280	10	1	10000000	836	47.23	1.79	12	2.83	177.00	4679.00	10880	20230925	-23.16	4985	20221018	67.70	10880	-23.16	20230925	5400	54.81	20230726	10880	-23.16	20230925	5190	61.08	20221020	5.72	N	024940	500	50 억		441401	N	N	0	N	00	N
62	20231020	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	10	2	0.12	1959174200	239947	19.61	8190	8450	7910	10720	5780	8250	8164.83	4.41	0	-32664	9330	8790	8330	7790	7330	9060	8060	50	2470	500	5280	10	1	10000000	826	46.67	1.77	12	2.40	177.00	4679.00	10880	20230925	-24.08	4985	20221018	65.70	10880	-24.08	20230925	5400	52.96	20230726	10880	-24.08	20230925	5190	59.15	20221020	5.72	N	024940	500	50 억		441401	N	N	0	N	00	N
63	20231020	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-120	5	-1.45	1305260650	161081	13.16	8190	8330	7910	10720	5780	8250	8102.61	4.41	0	-17638	9330	8790	8330	7790	7330	9060	8060	50	2470	500	5280	10	1	10000000	813	45.93	1.74	12	1.61	177.00	4679.00	10880	20230925	-25.28	4985	20221018	63.09	10880	-25.28	20230925	5400	50.56	20230726	10880	-25.28	20230925	5190	56.65	20221020	5.72	N	024940	500	50 억		441401	N	N	0	N	00	N
64	20231020	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-120	5	-1.45	1056430240	130424	10.66	8190	8330	7910	10720	5780	8250	8099.31	4.41	0	-9841	9330	8790	8330	7790	7330	9060	8060	50	2470	500	5280	10	1	10000000	813	45.93	1.74	12	1.30	177.00	4679.00	10880	20230925	-25.28	4985	20221018	63.09	10880	-25.28	20230925	5400	50.56	20230726	10880	-25.28	20230925	5190	56.65	20221020	5.72	N	024940	500	50 억		441401	N	N	0	N	00	N
65	20231020	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	-20	5	-0.24	107014250	13072	1.07	8190	8230	8150	10720	5780	8250	8183.64	4.41	0	1721	9330	8790	8330	7790	7330	9060	8060	50	2470	500	5280	10	1	10000000	823	46.50	1.76	12	0.13	177.00	4679.00	10880	20230925	-24.36	4985	20221018	65.10	10880	-24.36	20230925	5400	52.41	20230726	10880	-24.36	20230925	5190	58.57	20221020	5.72	N	024940	500	50 억		441401	N	N	0	N	00	N
66	20231019	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	180	2	2.23	10202590570	1213850	338.36	7970	8870	7870	10490	5650	8070	8405.22	5.03	0	-63469	8543	8306	8003	7766	7463	8425	7885	50	2420	500	5160	10	1	10000000	825	46.61	1.76	12	12.14	177.00	4679.00	10880	20230925	-24.17	4890	20221017	68.71	10880	-24.17	20230925	5400	52.78	20230726	10880	-24.17	20230925	5120	61.13	20221019	5.88	N	024940	500	50 억		503108	N	N	0	N	00	N
67	20231019	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	30	2	0.37	9986769240	1187479	331.00	7970	8870	7870	10490	5650	8070	8410.10	5.03	0	-55610	8543	8306	8003	7766	7463	8425	7885	50	2420	500	5160	10	1	10000000	810	45.76	1.73	12	11.87	177.00	4679.00	10880	20230925	-25.55	4890	20221017	65.64	10880	-25.55	20230925	5400	50.00	20230726	10880	-25.55	20230925	5120	58.20	20221019	5.88	N	024940	500	50 억		503108	N	N	0	N	00	N
68	20231019	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	120	2	1.49	9644808730	1145530	319.31	7970	8870	7870	10490	5650	8070	8419.56	5.03	0	-52736	8543	8306	8003	7766	7463	8425	7885	50	2420	500	5160	10	1	10000000	819	46.27	1.75	12	11.46	177.00	4679.00	10880	20230925	-24.72	4890	20221017	67.48	10880	-24.72	20230925	5400	51.67	20230726	10880	-24.72	20230925	5120	59.96	20221019	5.88	N	024940	500	50 억		503108	N	N	0	N	00	N
69	20231019	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	250	2	3.10	9175209510	1088205	303.33	7970	8870	7870	10490	5650	8070	8431.55	5.03	0	-50986	8543	8306	8003	7766	7463	8425	7885	50	2420	500	5160	10	1	10000000	832	47.01	1.78	12	10.88	177.00	4679.00	10880	20230925	-23.53	4890	20221017	70.14	10880	-23.53	20230925	5400	54.07	20230726	10880	-23.53	20230925	5120	62.50	20221019	5.88	N	024940	500	50 억		503108	N	N	0	N	00	N
70	20231019	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	180	2	2.23	8641867030	1023339	285.25	7970	8870	7870	10490	5650	8070	8444.82	5.03	0	-38583	8543	8306	8003	7766	7463	8425	7885	50	2420	500	5160	10	1	10000000	825	46.61	1.76	12	10.23	177.00	4679.00	10880	20230925	-24.17	4890	20221017	68.71	10880	-24.17	20230925	5400	52.78	20230726	10880	-24.17	20230925	5120	61.13	20221019	5.88	N	024940	500	50 억		503108	N	N	0	N	00	N
71	20231019	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	280	2	3.47	7809135530	922868	257.25	7970	8870	7870	10490	5650	8070	8461.87	5.03	0	-46459	8543	8306	8003	7766	7463	8425	7885	50	2420	500	5160	10	1	10000000	835	47.18	1.78	12	9.23	177.00	4679.00	10880	20230925	-23.25	4890	20221017	70.76	10880	-23.25	20230925	5400	54.63	20230726	10880	-23.25	20230925	5120	63.09	20221019	5.88	N	024940	500	50 억		503108	N	N	0	N	00	N
72	20231019	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	240	2	2.97	2275396220	275393	76.76	7970	8420	7870	10490	5650	8070	8262.46	5.03	0	-5229	8543	8306	8003	7766	7463	8425	7885	50	2420	500	5160	10	1	10000000	831	46.95	1.78	12	2.75	177.00	4679.00	10880	20230925	-23.62	4890	20221017	69.94	10880	-23.62	20230925	5400	53.89	20230726	10880	-23.62	20230925	5120	62.30	20221019	5.88	N	024940	500	50 억		503108	N	N	0	N	00	N
73	20231019	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-130	5	-1.61	62229630	7845	2.19	7970	7980	7870	10490	5650	8070	7929.93	5.03	0	-2684	8543	8306	8003	7766	7463	8425	7885	50	2420	500	5160	10	1	10000000	794	44.86	1.70	12	0.08	177.00	4679.00	10880	20230925	-27.02	4890	20221017	62.37	10880	-27.02	20230925	5400	47.04	20230726	10880	-27.02	20230925	5120	55.08	20221019	5.88	N	024940	500	50 억		503108	N	N	0	N	00	N
74	20231018	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	180	2	2.28	2848697890	356754	207.25	7840	8240	7700	10250	5530	7890	7985.12	5.44	0	-41687	8210	8050	7800	7640	7390	8130	7720	50	2360	500	5040	10	1	10000000	807	45.59	1.72	12	3.57	177.00	4679.00	10880	20230925	-25.83	4890	20221017	65.03	10880	-25.83	20230925	5400	49.44	20230726	10880	-25.83	20230925	4985	61.89	20221018	5.70	N	024940	500	50 억		543845	N	N	0	N	00	N
75	20231018	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	110	2	1.39	2528358090	317183	184.26	7840	8240	7700	10250	5530	7890	7971.39	5.44	0	-43414	8210	8050	7800	7640	7390	8130	7720	50	2360	500	5040	10	1	10000000	800	45.20	1.71	12	3.17	177.00	4679.00	10880	20230925	-26.47	4890	20221017	63.60	10880	-26.47	20230925	5400	48.15	20230726	10880	-26.47	20230925	4985	60.48	20221018	5.70	N	024940	500	50 억		543845	N	N	0	N	00	N
76	20231018	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-10	5	-0.13	2370733990	297283	172.70	7840	8240	7700	10250	5530	7890	7974.78	5.44	0	-38591	8210	8050	7800	7640	7390	8130	7720	50	2360	500	5040	10	1	10000000	788	44.52	1.68	12	2.97	177.00	4679.00	10880	20230925	-27.57	4890	20221017	61.15	10880	-27.57	20230925	5400	45.93	20230726	10880	-27.57	20230925	4985	58.07	20221018	5.70	N	024940	500	50 억		543845	N	N	0	N	00	N
77	20231018	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-50	5	-0.63	2135040660	267471	155.38	7840	8240	7700	10250	5530	7890	7982.46	5.44	0	-34838	8210	8050	7800	7640	7390	8130	7720	50	2360	500	5040	10	1	10000000	784	44.29	1.68	12	2.67	177.00	4679.00	10880	20230925	-27.94	4890	20221017	60.33	10880	-27.94	20230925	5400	45.19	20230726	10880	-27.94	20230925	4985	57.27	20221018	5.70	N	024940	500	50 억		543845	N	N	0	N	00	N
78	20231018	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-40	5	-0.51	1885671930	235371	136.74	7840	8240	7700	10250	5530	7890	8011.69	5.44	0	-38225	8210	8050	7800	7640	7390	8130	7720	50	2360	500	5040	10	1	10000000	785	44.35	1.68	12	2.35	177.00	4679.00	10880	20230925	-27.85	4890	20221017	60.53	10880	-27.85	20230925	5400	45.37	20230726	10880	-27.85	20230925	4985	57.47	20221018	5.70	N	024940	500	50 억		543845	N	N	0	N	00	N
79	20231018	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	60	2	0.76	1758748130	219299	127.40	7840	8240	7700	10250	5530	7890	8020.10	5.44	0	-35961	8210	8050	7800	7640	7390	8130	7720	50	2360	500	5040	10	1	10000000	795	44.92	1.70	12	2.19	177.00	4679.00	10880	20230925	-26.93	4890	20221017	62.58	10880	-26.93	20230925	5400	47.22	20230726	10880	-26.93	20230925	4985	59.48	20221018	5.70	N	024940	500	50 억		543845	N	N	0	N	00	N
80	20231018	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	220	2	2.79	1346629130	167763	97.46	7840	8240	7700	10250	5530	7890	8027.30	5.44	0	-38458	8210	8050	7800	7640	7390	8130	7720	50	2360	500	5040	10	1	10000000	811	45.82	1.73	12	1.68	177.00	4679.00	10880	20230925	-25.46	4890	20221017	65.85	10880	-25.46	20230925	5400	50.19	20230726	10880	-25.46	20230925	4985	62.69	20221018	5.70	N	024940	500	50 억		543845	N	N	0	N	00	N
81	20231018	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-50	5	-0.63	126191470	16205	9.41	7840	7840	7700	10250	5530	7890	7784.59	5.44	0	-8626	8210	8050	7800	7640	7390	8130	7720	50	2360	500	5040	10	1	10000000	784	44.29	1.68	12	0.16	177.00	4679.00	10880	20230925	-27.94	4890	20221017	60.33	10880	-27.94	20230925	5400	45.19	20230726	10880	-27.94	20230925	4985	57.27	20221018	5.70	N	024940	500	50 억		543845	N	N	0	N	00	N
82	20231017	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	330	2	4.37	1329755600	169893	74.76	7560	7960	7550	9820	5300	7560	7826.87	5.06	0	38596	8213	7886	7683	7356	7153	7785	7255	50	2260	500	4830	10	1	10000000	789	44.58	1.69	12	1.70	177.00	4679.00	10880	20230925	-27.48	4890	20221017	61.35	10880	-27.48	20230925	5400	46.11	20230726	10880	-27.48	20230925	4890	61.35	20221017	5.70	N	024940	500	50 억		505812	N	N	0	N	00	N
83	20231017	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	250	2	3.31	1201918580	153634	67.61	7560	7960	7550	9820	5300	7560	7823.26	5.06	0	41702	8213	7886	7683	7356	7153	7785	7255	50	2260	500	4830	10	1	10000000	781	44.12	1.67	12	1.54	177.00	4679.00	10880	20230925	-28.22	4890	20221017	59.71	10880	-28.22	20230925	5400	44.63	20230726	10880	-28.22	20230925	4890	59.71	20221017	5.70	N	024940	500	50 억		505812	N	N	0	N	00	N
84	20231017	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	160	2	2.12	1116643640	142631	62.77	7560	7960	7550	9820	5300	7560	7828.90	5.06	0	41943	8213	7886	7683	7356	7153	7785	7255	50	2260	500	4830	10	1	10000000	772	43.62	1.65	12	1.43	177.00	4679.00	10880	20230925	-29.04	4890	20221017	57.87	10880	-29.04	20230925	5400	42.96	20230726	10880	-29.04	20230925	4890	57.87	20221017	5.70	N	024940	500	50 억		505812	N	N	0	N	00	N
85	20231017	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	240	2	3.17	1040374290	132791	58.44	7560	7960	7550	9820	5300	7560	7834.68	5.06	0	45641	8213	7886	7683	7356	7153	7785	7255	50	2260	500	4830	10	1	10000000	780	44.07	1.67	12	1.33	177.00	4679.00	10880	20230925	-28.31	4890	20221017	59.51	10880	-28.31	20230925	5400	44.44	20230726	10880	-28.31	20230925	4890	59.51	20221017	5.70	N	024940	500	50 억		505812	N	N	0	N	00	N
86	20231017	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	220	2	2.91	987566780	125986	55.44	7560	7960	7550	9820	5300	7560	7838.70	5.06	0	47441	8213	7886	7683	7356	7153	7785	7255	50	2260	500	4830	10	1	10000000	778	43.95	1.66	12	1.26	177.00	4679.00	10880	20230925	-28.49	4890	20221017	59.10	10880	-28.49	20230925	5400	44.07	20230726	10880	-28.49	20230925	4890	59.10	20221017	5.70	N	024940	500	50 억		505812	N	N	0	N	00	N
87	20231017	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	250	2	3.31	934705260	119211	52.46	7560	7960	7550	9820	5300	7560	7840.77	5.06	0	51810	8213	7886	7683	7356	7153	7785	7255	50	2260	500	4830	10	1	10000000	781	44.12	1.67	12	1.19	177.00	4679.00	10880	20230925	-28.22	4890	20221017	59.71	10880	-28.22	20230925	5400	44.63	20230726	10880	-28.22	20230925	4890	59.71	20221017	5.70	N	024940	500	50 억		505812	N	N	0	N	00	N
88	20231017	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	380	2	5.03	753443250	96144	42.31	7560	7960	7550	9820	5300	7560	7836.62	5.06	0	42976	8213	7886	7683	7356	7153	7785	7255	50	2260	500	4830	10	1	10000000	794	44.86	1.70	12	0.96	177.00	4679.00	10880	20230925	-27.02	4890	20221017	62.37	10880	-27.02	20230925	5400	47.04	20230726	10880	-27.02	20230925	4890	62.37	20221017	5.70	N	024940	500	50 억		505812	N	N	0	N	00	N
89	20231017	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	110	2	1.46	70641520	9238	4.07	7560	7750	7550	9820	5300	7560	7646.85	5.06	0	3474	8213	7886	7683	7356	7153	7785	7255	50	2260	500	4830	10	1	10000000	767	43.33	1.64	12	0.09	177.00	4679.00	10880	20230925	-29.50	4890	20221017	56.85	10880	-29.50	20230925	5400	42.04	20230726	10880	-29.50	20230925	4890	56.85	20221017	5.70	N	024940	500	50 억		505812	N	N	0	N	00	N
90	20231016	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	-290	5	-3.69	1736254950	225361	84.16	7710	8010	7480	10200	5500	7850	7704.33	5.29	0	-22562	8523	8186	7883	7546	7243	8035	7395	50	2350	500	5020	10	1	10000000	756	42.71	1.62	12	2.25	177.00	4679.00	10880	20230925	-30.51	4890	20221017	54.60	10880	-30.51	20230925	5400	40.00	20230726	10880	-30.51	20230925	4890	54.60	20221017	5.78	N	024940	500	50 억		528977	N	N	0	N	00	N
91	20231016	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-250	5	-3.18	1645517510	213397	79.69	7710	8010	7480	10200	5500	7850	7710.97	5.29	0	-23297	8523	8186	7883	7546	7243	8035	7395	50	2350	500	5020	10	1	10000000	760	42.94	1.62	12	2.13	177.00	4679.00	10880	20230925	-30.15	4890	20221017	55.42	10880	-30.15	20230925	5400	40.74	20230726	10880	-30.15	20230925	4890	55.42	20221017	5.78	N	024940	500	50 억		528977	N	N	0	N	00	N
92	20231016	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	-300	5	-3.82	1476488190	190926	71.30	7710	8010	7490	10200	5500	7850	7733.22	5.29	0	-14802	8523	8186	7883	7546	7243	8035	7395	50	2350	500	5020	10	1	10000000	755	42.66	1.61	12	1.91	177.00	4679.00	10880	20230925	-30.61	4890	20221017	54.40	10880	-30.61	20230925	5400	39.81	20230726	10880	-30.61	20230925	4890	54.40	20221017	5.78	N	024940	500	50 억		528977	N	N	0	N	00	N
93	20231016	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	-240	5	-3.06	1370883210	176961	66.08	7710	8010	7490	10200	5500	7850	7746.73	5.29	0	-10095	8523	8186	7883	7546	7243	8035	7395	50	2350	500	5020	10	1	10000000	761	42.99	1.63	12	1.77	177.00	4679.00	10880	20230925	-30.06	4890	20221017	55.62	10880	-30.06	20230925	5400	40.93	20230726	10880	-30.06	20230925	4890	55.62	20221017	5.78	N	024940	500	50 억		528977	N	N	0	N	00	N
94	20231016	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	-260	5	-3.31	1170135690	150403	56.16	7710	8010	7530	10200	5500	7850	7779.94	5.29	0	-5828	8523	8186	7883	7546	7243	8035	7395	50	2350	500	5020	10	1	10000000	759	42.88	1.62	12	1.50	177.00	4679.00	10880	20230925	-30.24	4890	20221017	55.21	10880	-30.24	20230925	5400	40.56	20230726	10880	-30.24	20230925	4890	55.21	20221017	5.78	N	024940	500	50 억		528977	N	N	0	N	00	N
95	20231016	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	90	2	1.15	944914210	121235	45.27	7710	8010	7530	10200	5500	7850	7794.01	5.29	0	-1136	8523	8186	7883	7546	7243	8035	7395	50	2350	500	5020	10	1	10000000	794	44.86	1.70	12	1.21	177.00	4679.00	10880	20230925	-27.02	4890	20221017	62.37	10880	-27.02	20230925	5400	47.04	20230726	10880	-27.02	20230925	4890	62.37	20221017	5.78	N	024940	500	50 억		528977	N	N	0	N	00	N
96	20231016	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	80	2	1.02	646891350	83566	31.21	7710	7950	7530	10200	5500	7850	7740.91	5.29	0	3393	8523	8186	7883	7546	7243	8035	7395	50	2350	500	5020	10	1	10000000	793	44.80	1.69	12	0.84	177.00	4679.00	10880	20230925	-27.11	4890	20221017	62.17	10880	-27.11	20230925	5400	46.85	20230726	10880	-27.11	20230925	4890	62.17	20221017	5.78	N	024940	500	50 억		528977	N	N	0	N	00	N
97	20231016	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	-280	5	-3.57	159833750	20823	7.78	7710	7760	7560	10200	5500	7850	7674.68	5.29	0	230	8523	8186	7883	7546	7243	8035	7395	50	2350	500	5020	10	1	10000000	757	42.77	1.62	12	0.21	177.00	4679.00	10880	20230925	-30.42	4890	20221017	54.81	10880	-30.42	20230925	5400	40.19	20230726	10880	-30.42	20230925	4890	54.81	20221017	5.78	N	024940	500	50 억		528977	N	N	0	N	00	N
98	20231012	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	280	2	3.65	3466129720	440169	79.00	7570	8070	7420	9980	5380	7680	7874.52	5.14	0	30991	8293	7986	7583	7276	6873	8140	7430	50	2300	500	4910	10	1	10000000	796	44.97	1.70	12	4.40	177.00	4679.00	10880	20230925	-26.84	4890	20221017	62.78	10880	-26.84	20230925	5400	47.41	20230726	10880	-26.84	20230925	4890	62.78	20221017	6.10	N	024940	500	50 억		513735	N	N	0	N	00	N
99	20231012	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	310	2	4.04	3281730730	417019	74.84	7570	8070	7420	9980	5380	7680	7869.55	5.14	0	35105	8293	7986	7583	7276	6873	8140	7430	50	2300	500	4910	10	1	10000000	799	45.14	1.71	12	4.17	177.00	4679.00	10880	20230925	-26.56	4890	20221017	63.39	10880	-26.56	20230925	5400	47.96	20230726	10880	-26.56	20230925	4890	63.39	20221017	6.10	N	024940	500	50 억		513735	N	N	0	N	00	N
100	20231012	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	300	2	3.91	3008249260	382853	68.71	7570	8070	7420	9980	5380	7680	7857.50	5.14	0	29422	8293	7986	7583	7276	6873	8140	7430	50	2300	500	4910	10	1	10000000	798	45.08	1.71	12	3.83	177.00	4679.00	10880	20230925	-26.65	4890	20221017	63.19	10880	-26.65	20230925	5400	47.78	20230726	10880	-26.65	20230925	4890	63.19	20221017	6.10	N	024940	500	50 억		513735	N	N	0	N	00	N
101	20231012	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	330	2	4.30	2816803390	358895	64.41	7570	8070	7420	9980	5380	7680	7848.59	5.14	0	27290	8293	7986	7583	7276	6873	8140	7430	50	2300	500	4910	10	1	10000000	801	45.25	1.71	12	3.59	177.00	4679.00	10880	20230925	-26.38	4890	20221017	63.80	10880	-26.38	20230925	5400	48.33	20230726	10880	-26.38	20230925	4890	63.80	20221017	6.10	N	024940	500	50 억		513735	N	N	0	N	00	N
102	20231012	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	310	2	4.04	2640890450	336841	60.45	7570	8070	7420	9980	5380	7680	7840.22	5.14	0	15872	8293	7986	7583	7276	6873	8140	7430	50	2300	500	4910	10	1	10000000	799	45.14	1.71	12	3.37	177.00	4679.00	10880	20230925	-26.56	4890	20221017	63.39	10880	-26.56	20230925	5400	47.96	20230726	10880	-26.56	20230925	4890	63.39	20221017	6.10	N	024940	500	50 억		513735	N	N	0	N	00	N
103	20231012	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	320	2	4.17	2287143850	292590	52.51	7570	8070	7420	9980	5380	7680	7816.94	5.14	0	-3376	8293	7986	7583	7276	6873	8140	7430	50	2300	500	4910	10	1	10000000	800	45.20	1.71	12	2.93	177.00	4679.00	10880	20230925	-26.47	4890	20221017	63.60	10880	-26.47	20230925	5400	48.15	20230726	10880	-26.47	20230925	4890	63.60	20221017	6.10	N	024940	500	50 억		513735	N	N	0	N	00	N
104	20231012	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	130	2	1.69	1398937500	181105	32.50	7570	7900	7420	9980	5380	7680	7724.48	5.14	0	-19404	8293	7986	7583	7276	6873	8140	7430	50	2300	500	4910	10	1	10000000	781	44.12	1.67	12	1.81	177.00	4679.00	10880	20230925	-28.22	4890	20221017	59.71	10880	-28.22	20230925	5400	44.63	20230726	10880	-28.22	20230925	4890	59.71	20221017	6.10	N	024940	500	50 억		513735	N	N	0	N	00	N
105	20231012	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	-180	5	-2.34	240043380	31774	5.70	7570	7680	7420	9980	5380	7680	7554.30	5.14	0	-8347	8293	7986	7583	7276	6873	8140	7430	50	2300	500	4910	10	1	10000000	750	42.37	1.60	12	0.32	177.00	4679.00	10880	20230925	-31.07	4890	20221017	53.37	10880	-31.07	20230925	5400	38.89	20230726	10880	-31.07	20230925	4890	53.37	20221017	6.10	N	024940	500	50 억		513735	N	N	0	N	00	N
106	20231011	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	370	2	5.06	4184883550	550461	129.65	7240	7890	7180	9500	5120	7310	7602.56	4.85	0	32536	7976	7642	7226	6892	6476	7435	6685	50	2190	500	4670	10	1	10000000	768	43.39	1.64	12	5.50	177.00	4679.00	10880	20230925	-29.41	4890	20221017	57.06	10880	-29.41	20230925	5400	42.22	20230726	10880	-29.41	20230925	4890	57.06	20221017	6.30	N	024940	500	50 억		484634	N	N	0	N	00	N
107	20231011	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	350	2	4.79	4040149320	531521	125.19	7240	7890	7180	9500	5120	7310	7601.22	4.85	0	33028	7976	7642	7226	6892	6476	7435	6685	50	2190	500	4670	10	1	10000000	766	43.28	1.64	12	5.32	177.00	4679.00	10880	20230925	-29.60	4890	20221017	56.65	10880	-29.60	20230925	5400	41.85	20230726	10880	-29.60	20230925	4890	56.65	20221017	6.30	N	024940	500	50 억		484634	N	N	0	N	00	N
108	20231011	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	270	2	3.69	3827905760	503611	118.62	7240	7890	7180	9500	5120	7310	7601.03	4.85	0	19228	7976	7642	7226	6892	6476	7435	6685	50	2190	500	4670	10	1	10000000	758	42.82	1.62	12	5.04	177.00	4679.00	10880	20230925	-30.33	4890	20221017	55.01	10880	-30.33	20230925	5400	40.37	20230726	10880	-30.33	20230925	4890	55.01	20221017	6.30	N	024940	500	50 억		484634	N	N	0	N	00	N
109	20231011	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	350	2	4.79	3610901190	475110	111.90	7240	7890	7180	9500	5120	7310	7600.26	4.85	0	9748	7976	7642	7226	6892	6476	7435	6685	50	2190	500	4670	10	1	10000000	766	43.28	1.64	12	4.75	177.00	4679.00	10880	20230925	-29.60	4890	20221017	56.65	10880	-29.60	20230925	5400	41.85	20230726	10880	-29.60	20230925	4890	56.65	20221017	6.30	N	024940	500	50 억		484634	N	N	0	N	00	N
110	20231011	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	310	2	4.24	3160899880	416279	98.05	7240	7890	7180	9500	5120	7310	7593.36	4.85	0	-5038	7976	7642	7226	6892	6476	7435	6685	50	2190	500	4670	10	1	10000000	762	43.05	1.63	12	4.16	177.00	4679.00	10880	20230925	-29.96	4890	20221017	55.83	10880	-29.96	20230925	5400	41.11	20230726	10880	-29.96	20230925	4890	55.83	20221017	6.30	N	024940	500	50 억		484634	N	N	0	N	00	N
111	20231011	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	210	2	2.87	879788240	119091	28.05	7240	7550	7180	9500	5120	7310	7387.66	4.85	0	9354	7976	7642	7226	6892	6476	7435	6685	50	2190	500	4670	10	1	10000000	752	42.49	1.61	12	1.19	177.00	4679.00	10880	20230925	-30.88	4890	20221017	53.78	10880	-30.88	20230925	5400	39.26	20230726	10880	-30.88	20230925	4890	53.78	20221017	6.30	N	024940	500	50 억		484634	N	N	0	N	00	N
112	20231011	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7350	40	2	0.55	515604790	70322	16.56	7240	7440	7180	9500	5120	7310	7332.12	4.85	0	-613	7976	7642	7226	6892	6476	7435	6685	50	2190	500	4670	10	1	10000000	735	41.53	1.57	12	0.70	177.00	4679.00	10880	20230925	-32.44	4890	20221017	50.31	10880	-32.44	20230925	5400	36.11	20230726	10880	-32.44	20230925	4890	50.31	20221017	6.30	N	024940	500	50 억		484634	N	N	0	N	00	N
113	20231011	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-70	5	-0.96	64947670	8980	2.12	7240	7290	7180	9500	5120	7310	7230.71	4.85	0	-1066	7976	7642	7226	6892	6476	7435	6685	50	2190	500	4670	10	1	10000000	724	40.90	1.55	12	0.09	177.00	4679.00	10880	20230925	-33.46	4890	20221017	48.06	10880	-33.46	20230925	5400	34.07	20230726	10880	-33.46	20230925	4890	48.06	20221017	6.30	N	024940	500	50 억		484634	N	N	0	N	00	N
114	20231010	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	-260	5	-3.43	3046987170	422776	45.47	7560	7560	6810	9840	5300	7570	7206.51	4.70	0	15366	8256	7912	7556	7212	6856	8085	7385	50	2270	500	4840	10	1	10000000	731	41.30	1.56	12	4.23	177.00	4679.00	10880	20230925	-32.81	4890	20221017	49.49	10880	-32.81	20230925	5400	35.37	20230726	10880	-32.81	20230925	4890	49.49	20221017	6.59	N	024940	500	50 억		469561	N	N	0	N	00	N
115	20231010	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-390	5	-5.15	2911742840	404061	43.46	7560	7560	6810	9840	5300	7570	7205.70	4.70	0	13035	8256	7912	7556	7212	6856	8085	7385	50	2270	500	4840	10	1	10000000	718	40.56	1.53	12	4.04	177.00	4679.00	10880	20230925	-34.01	4890	20221017	46.83	10880	-34.01	20230925	5400	32.96	20230726	10880	-34.01	20230925	4890	46.83	20221017	6.59	N	024940	500	50 억		469561	N	N	0	N	00	N
116	20231010	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-330	5	-4.36	2644859330	367031	39.47	7560	7560	6810	9840	5300	7570	7205.54	4.70	0	9764	8256	7912	7556	7212	6856	8085	7385	50	2270	500	4840	10	1	10000000	724	40.90	1.55	12	3.67	177.00	4679.00	10880	20230925	-33.46	4890	20221017	48.06	10880	-33.46	20230925	5400	34.07	20230726	10880	-33.46	20230925	4890	48.06	20221017	6.59	N	024940	500	50 억		469561	N	N	0	N	00	N
117	20231010	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-330	5	-4.36	2419826820	335866	36.12	7560	7560	6810	9840	5300	7570	7204.13	4.70	0	6842	8256	7912	7556	7212	6856	8085	7385	50	2270	500	4840	10	1	10000000	724	40.90	1.55	12	3.36	177.00	4679.00	10880	20230925	-33.46	4890	20221017	48.06	10880	-33.46	20230925	5400	34.07	20230726	10880	-33.46	20230925	4890	48.06	20221017	6.59	N	024940	500	50 억		469561	N	N	0	N	00	N
118	20231010	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7350	-220	5	-2.91	2186763600	303869	32.68	7560	7560	6810	9840	5300	7570	7195.72	4.70	0	2613	8256	7912	7556	7212	6856	8085	7385	50	2270	500	4840	10	1	10000000	735	41.53	1.57	12	3.04	177.00	4679.00	10880	20230925	-32.44	4890	20221017	50.31	10880	-32.44	20230925	5400	36.11	20230726	10880	-32.44	20230925	4890	50.31	20221017	6.59	N	024940	500	50 억		469561	N	N	0	N	00	N
119	20231010	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	-170	5	-2.25	1952757960	272038	29.26	7560	7560	6810	9840	5300	7570	7177.45	4.70	0	-11543	8256	7912	7556	7212	6856	8085	7385	50	2270	500	4840	10	1	10000000	740	41.81	1.58	12	2.72	177.00	4679.00	10880	20230925	-31.99	4890	20221017	51.33	10880	-31.99	20230925	5400	37.04	20230726	10880	-31.99	20230925	4890	51.33	20221017	6.59	N	024940	500	50 억		469561	N	N	0	N	00	N
120	20231010	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-350	5	-4.62	1667704670	232984	25.06	7560	7560	6810	9840	5300	7570	7157.04	4.70	0	-31394	8256	7912	7556	7212	6856	8085	7385	50	2270	500	4840	10	1	10000000	722	40.79	1.54	12	2.33	177.00	4679.00	10880	20230925	-33.64	4890	20221017	47.65	10880	-33.64	20230925	5400	33.70	20230726	10880	-33.64	20230925	4890	47.65	20221017	6.59	N	024940	500	50 억		469561	N	N	0	N	00	N
121	20231010	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	-290	5	-3.83	281281190	37923	4.08	7560	7560	7270	9840	5300	7570	7414.90	4.70	0	-13971	8256	7912	7556	7212	6856	8085	7385	50	2270	500	4840	10	1	10000000	728	41.13	1.56	12	0.38	177.00	4679.00	10880	20230925	-33.09	4890	20221017	48.88	10880	-33.09	20230925	5400	34.81	20230726	10880	-33.09	20230925	4890	48.88	20221017	6.59	N	024940	500	50 억		469561	N	N	0	N	00	N
122	20231006	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	280	2	3.84	7088014730	926064	65.57	7200	7900	7200	9470	5110	7290	7654.32	2.46	0	216751	8156	7722	7326	6892	6496	7940	7110	50	2180	500	4660	10	1	10000000	757	42.77	1.62	12	9.26	177.00	4679.00	10880	20230925	-30.42	4890	20221017	54.81	10880	-30.42	20230925	5400	40.19	20230726	10880	-30.42	20230925	4890	54.81	20221017	6.38	N	024940	500	50 억		245957	N	N	0	N	00	N
123	20231006	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	210	2	2.88	6796449330	887306	62.83	7200	7900	7200	9470	5110	7290	7660.01	2.46	0	222988	8156	7722	7326	6892	6496	7940	7110	50	2180	500	4660	10	1	10000000	750	42.37	1.60	12	8.87	177.00	4679.00	10880	20230925	-31.07	4890	20221017	53.37	10880	-31.07	20230925	5400	38.89	20230726	10880	-31.07	20230925	4890	53.37	20221017	6.38	N	024940	500	50 억		245957	N	N	0	N	00	N
124	20231006	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	7470	180	2	2.47	6322550290	823516	58.31	7200	7900	7200	9470	5110	7290	7677.92	2.46	0	206224	8156	7722	7326	6892	6496	7940	7110	50	2180	500	4660	10	1	10000000	747	42.20	1.60	12	8.24	177.00	4679.00	10880	20230925	-31.34	4890	20221017	52.76	10880	-31.34	20230925	5400	38.33	20230726	10880	-31.34	20230925	4890	52.76	20221017	6.38	N	024940	500	50 억		245957	N	N	0	N	00	N
125	20231006	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	320	2	4.39	5785159990	752096	53.25	7200	7900	7200	9470	5110	7290	7692.52	2.46	0	193426	8156	7722	7326	6892	6496	7940	7110	50	2180	500	4660	10	1	10000000	761	42.99	1.63	12	7.52	177.00	4679.00	10880	20230925	-30.06	4890	20221017	55.62	10880	-30.06	20230925	5400	40.93	20230726	10880	-30.06	20230925	4890	55.62	20221017	6.38	N	024940	500	50 억		245957	N	N	0	N	00	N
126	20231006	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	280	2	3.84	5501217680	714564	50.59	7200	7900	7200	9470	5110	7290	7699.21	2.46	0	189390	8156	7722	7326	6892	6496	7940	7110	50	2180	500	4660	10	1	10000000	757	42.77	1.62	12	7.15	177.00	4679.00	10880	20230925	-30.42	4890	20221017	54.81	10880	-30.42	20230925	5400	40.19	20230726	10880	-30.42	20230925	4890	54.81	20221017	6.38	N	024940	500	50 억		245957	N	N	0	N	00	N
127	20231006	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	460	2	6.31	5100629550	662165	46.88	7200	7900	7200	9470	5110	7290	7703.51	2.46	0	190058	8156	7722	7326	6892	6496	7940	7110	50	2180	500	4660	10	1	10000000	775	43.79	1.66	12	6.62	177.00	4679.00	10880	20230925	-28.77	4890	20221017	58.49	10880	-28.77	20230925	5400	43.52	20230726	10880	-28.77	20230925	4890	58.49	20221017	6.38	N	024940	500	50 억		245957	N	N	0	N	00	N
128	20231006	100308	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	440	2	6.04	4572155280	593948	42.05	7200	7900	7200	9470	5110	7290	7698.51	2.46	0	157484	8156	7722	7326	6892	6496	7940	7110	50	2180	500	4660	10	1	10000000	773	43.67	1.65	12	5.94	177.00	4679.00	10880	20230925	-28.95	4890	20221017	58.08	10880	-28.95	20230925	5400	43.15	20230726	10880	-28.95	20230925	4890	58.08	20221017	6.38	N	024940	500	50 억		245957	N	N	0	N	00	N
129	20231006	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	140	2	1.92	276568240	37783	2.68	7200	7460	7200	9470	5110	7290	7320.63	2.46	0	7696	8156	7722	7326	6892	6496	7940	7110	50	2180	500	4660	10	1	10000000	743	41.98	1.59	12	0.38	177.00	4679.00	10880	20230925	-31.71	4890	20221017	51.94	10880	-31.71	20230925	5400	37.59	20230726	10880	-31.71	20230925	4890	51.94	20221017	6.38	N	024940	500	50 억		245957	N	N	0	N	00	N