KissMeData/309930/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	161136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	70	2	1.52	583495715	127108	33.27	4540	4750	4470	5990	3235	4615	4590.18	0.83	0	15525	5515	5065	4680	4230	3845	4872	4037	21	1375	100	3230	5	1	21275390	997	65.99	3.54	12	0.60	71.00	1324.00	6280	20230822	-25.40	2200	20230103	112.95	6280	-25.40	20230822	2200	112.95	20230103	6280	-25.40	20230822	2200	112.95	20230103	5.68	N	309930	100	21 억		177339	N	N	0	N	00	N
3	20231031	151147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	90	2	1.95	456957795	100074	26.19	4540	4750	4470	5990	3235	4615	4566.20	0.83	0	15377	5515	5065	4680	4230	3845	4872	4037	21	1375	100	3230	5	1	21275390	1001	66.27	3.55	12	0.47	71.00	1324.00	6280	20230822	-25.08	2200	20230103	113.86	6280	-25.08	20230822	2200	113.86	20230103	6280	-25.08	20230822	2200	113.86	20230103	5.68	N	309930	100	21 억		177339	N	N	0	N	00	N
4	20231031	141157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	40	2	0.87	307687760	67831	17.75	4540	4655	4470	5990	3235	4615	4536.09	0.83	0	6984	5515	5065	4680	4230	3845	4872	4037	21	1375	100	3230	5	1	21275390	990	65.56	3.52	12	0.32	71.00	1324.00	6280	20230822	-25.88	2200	20230103	111.59	6280	-25.88	20230822	2200	111.59	20230103	6280	-25.88	20230822	2200	111.59	20230103	5.68	N	309930	100	21 억		177339	N	N	0	N	00	N
5	20231031	131147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4555	-60	5	-1.30	169588575	37361	9.78	4540	4625	4470	5990	3235	4615	4539.19	0.83	0	1686	5515	5065	4680	4230	3845	4872	4037	21	1375	100	3230	5	1	21275390	969	64.15	3.44	12	0.18	71.00	1324.00	6280	20230822	-27.47	2200	20230103	107.05	6280	-27.47	20230822	2200	107.05	20230103	6280	-27.47	20230822	2200	107.05	20230103	5.68	N	309930	100	21 억		177339	N	N	0	N	00	N
6	20231031	121148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-10	5	-0.22	155404575	34242	8.96	4540	4625	4470	5990	3235	4615	4538.42	0.83	0	2555	5515	5065	4680	4230	3845	4872	4037	21	1375	100	3230	5	1	21275390	980	64.86	3.48	12	0.16	71.00	1324.00	6280	20230822	-26.67	2200	20230103	109.32	6280	-26.67	20230822	2200	109.32	20230103	6280	-26.67	20230822	2200	109.32	20230103	5.68	N	309930	100	21 억		177339	N	N	0	N	00	N
7	20231031	111218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4620	5	2	0.11	147438620	32504	8.51	4540	4625	4470	5990	3235	4615	4536.01	0.83	0	3200	5515	5065	4680	4230	3845	4872	4037	21	1375	100	3230	5	1	21275390	983	65.07	3.49	12	0.15	71.00	1324.00	6280	20230822	-26.43	2200	20230103	110.00	6280	-26.43	20230822	2200	110.00	20230103	6280	-26.43	20230822	2200	110.00	20230103	5.68	N	309930	100	21 억		177339	N	N	0	N	00	N
8	20231031	101156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4545	-70	5	-1.52	82958330	18353	4.80	4540	4625	4470	5990	3235	4615	4520.15	0.83	0	3732	5515	5065	4680	4230	3845	4872	4037	21	1375	100	3230	5	1	21275390	967	64.01	3.43	12	0.09	71.00	1324.00	6280	20230822	-27.63	2200	20230103	106.59	6280	-27.63	20230822	2200	106.59	20230103	6280	-27.63	20230822	2200	106.59	20230103	5.68	N	309930	100	21 억		177339	N	N	0	N	00	N
9	20231031	091156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	-15	5	-0.33	18663050	4095	1.07	4540	4625	4525	5990	3235	4615	4557.52	0.83	0	-260	5515	5065	4680	4230	3845	4872	4037	21	1375	100	3230	5	1	21275390	979	64.79	3.47	12	0.02	71.00	1324.00	6280	20230822	-26.75	2200	20230103	109.09	6280	-26.75	20230822	2200	109.09	20230103	6280	-26.75	20230822	2200	109.09	20230103	5.68	N	309930	100	21 억		177339	N	N	0	N	00	N
10	20231030	161132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	-415	5	-8.25	1750485945	381697	1037.61	4965	5130	4295	6530	3530	5030	4586.05	0.95	0	-26847	5283	5156	5093	4966	4903	5125	4935	21	1500	100	3520	5	1	21275390	982	65.00	3.49	12	1.79	71.00	1324.00	6280	20230822	-26.51	2200	20230103	109.77	6280	-26.51	20230822	2200	109.77	20230103	6280	-26.51	20230822	2200	109.77	20230103	5.60	N	309930	100	21 억		202999	N	N	0	N	00	N
11	20231030	151108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-585	5	-11.63	1523141960	331467	901.07	4965	5130	4295	6530	3530	5030	4595.15	0.95	0	-10365	5283	5156	5093	4966	4903	5125	4935	21	1500	100	3520	5	1	21275390	946	62.61	3.36	12	1.56	71.00	1324.00	6280	20230822	-29.22	2200	20230103	102.05	6280	-29.22	20230822	2200	102.05	20230103	6280	-29.22	20230822	2200	102.05	20230103	5.60	N	309930	100	21 억		202999	N	N	0	N	00	N
12	20231030	141105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	-580	5	-11.53	1294649935	280051	761.30	4965	5130	4295	6530	3530	5030	4622.91	0.95	0	5619	5283	5156	5093	4966	4903	5125	4935	21	1500	100	3520	5	1	21275390	947	62.68	3.36	12	1.32	71.00	1324.00	6280	20230822	-29.14	2200	20230103	102.27	6280	-29.14	20230822	2200	102.27	20230103	6280	-29.14	20230822	2200	102.27	20230103	5.60	N	309930	100	21 억		202999	N	N	0	N	00	N
13	20231030	131110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	-440	5	-8.75	779007925	162813	442.60	4965	5130	4550	6530	3530	5030	4784.68	0.95	0	12481	5283	5156	5093	4966	4903	5125	4935	21	1500	100	3520	5	1	21275390	977	64.65	3.47	12	0.77	71.00	1324.00	6280	20230822	-26.91	2200	20230103	108.64	6280	-26.91	20230822	2200	108.64	20230103	6280	-26.91	20230822	2200	108.64	20230103	5.60	N	309930	100	21 억		202999	N	N	0	N	00	N
14	20231030	121059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-370	5	-7.36	657676735	136520	371.12	4965	5130	4620	6530	3530	5030	4817.44	0.95	0	13989	5283	5156	5093	4966	4903	5125	4935	21	1500	100	3520	5	1	21275390	991	65.63	3.52	12	0.64	71.00	1324.00	6280	20230822	-25.80	2200	20230103	111.82	6280	-25.80	20230822	2200	111.82	20230103	6280	-25.80	20230822	2200	111.82	20230103	5.60	N	309930	100	21 억		202999	N	N	0	N	00	N
15	20231030	111101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	-200	5	-3.98	463454095	95300	259.07	4965	5130	4700	6530	3530	5030	4863.11	0.95	0	17474	5283	5156	5093	4966	4903	5125	4935	21	1500	100	3520	5	1	21275390	1028	68.03	3.65	12	0.45	71.00	1324.00	6280	20230822	-23.09	2200	20230103	119.55	6280	-23.09	20230822	2200	119.55	20230103	6280	-23.09	20230822	2200	119.55	20230103	5.60	N	309930	100	21 억		202999	N	N	0	N	00	N
16	20231030	101057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	-130	5	-2.58	247035630	50001	135.92	4965	5130	4850	6530	3530	5030	4940.61	0.95	0	12460	5283	5156	5093	4966	4903	5125	4935	21	1500	100	3520	5	1	21275390	1042	69.01	3.70	12	0.24	71.00	1324.00	6280	20230822	-21.97	2200	20230103	122.73	6280	-21.97	20230822	2200	122.73	20230103	6280	-21.97	20230822	2200	122.73	20230103	5.60	N	309930	100	21 억		202999	N	N	0	N	00	N
17	20231030	091057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	-10	5	-0.20	34593165	6884	18.71	4965	5130	4965	6530	3530	5030	5025.15	0.95	0	-1190	5283	5156	5093	4966	4903	5125	4935	21	1500	100	3520	10	1	21275390	1068	70.70	3.79	12	0.03	71.00	1324.00	6280	20230822	-20.06	2200	20230103	128.18	6280	-20.06	20230822	2200	128.18	20230103	6280	-20.06	20230822	2200	128.18	20230103	5.60	N	309930	100	21 억		202999	N	N	0	N	00	N
18	20231027	161005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	-170	5	-3.27	187319270	36786	30.57	5200	5220	5030	6760	3640	5200	5093.51	1.01	0	-12710	5666	5432	5146	4912	4626	5290	4770	21	1560	100	3640	10	1	21275390	1070	70.85	3.80	12	0.17	71.00	1324.00	6280	20230822	-19.90	2200	20230103	128.64	6280	-19.90	20230822	2200	128.64	20230103	6280	-19.90	20230822	2200	128.64	20230103	5.53	N	309930	100	21 억		215709	N	N	0	N	00	N
19	20231027	151058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-120	5	-2.31	145661130	28529	23.71	5200	5220	5060	6760	3640	5200	5105.72	1.01	0	-11399	5666	5432	5146	4912	4626	5290	4770	21	1560	100	3640	10	1	21275390	1081	71.55	3.84	12	0.13	71.00	1324.00	6280	20230822	-19.11	2200	20230103	130.91	6280	-19.11	20230822	2200	130.91	20230103	6280	-19.11	20230822	2200	130.91	20230103	5.53	N	309930	100	21 억		215709	N	N	0	N	00	N
20	20231027	141056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-80	5	-1.54	107788390	21065	17.51	5200	5220	5060	6760	3640	5200	5116.94	1.01	0	-10857	5666	5432	5146	4912	4626	5290	4770	21	1560	100	3640	10	1	21275390	1089	72.11	3.87	12	0.10	71.00	1324.00	6280	20230822	-18.47	2200	20230103	132.73	6280	-18.47	20230822	2200	132.73	20230103	6280	-18.47	20230822	2200	132.73	20230103	5.53	N	309930	100	21 억		215709	N	N	0	N	00	N
21	20231027	131046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-20	5	-0.38	76471760	14907	12.39	5200	5220	5080	6760	3640	5200	5129.92	1.01	0	-8100	5666	5432	5146	4912	4626	5290	4770	21	1560	100	3640	10	1	21275390	1102	72.96	3.91	12	0.07	71.00	1324.00	6280	20230822	-17.52	2200	20230103	135.45	6280	-17.52	20230822	2200	135.45	20230103	6280	-17.52	20230822	2200	135.45	20230103	5.53	N	309930	100	21 억		215709	N	N	0	N	00	N
22	20231027	121059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-50	5	-0.96	64089510	12501	10.39	5200	5220	5080	6760	3640	5200	5126.75	1.01	0	-7620	5666	5432	5146	4912	4626	5290	4770	21	1560	100	3640	10	1	21275390	1096	72.54	3.89	12	0.06	71.00	1324.00	6280	20230822	-17.99	2200	20230103	134.09	6280	-17.99	20230822	2200	134.09	20230103	6280	-17.99	20230822	2200	134.09	20230103	5.53	N	309930	100	21 억		215709	N	N	0	N	00	N
23	20231027	111105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-60	5	-1.15	52340550	10206	8.48	5200	5220	5080	6760	3640	5200	5128.41	1.01	0	-7347	5666	5432	5146	4912	4626	5290	4770	21	1560	100	3640	10	1	21275390	1094	72.39	3.88	12	0.05	71.00	1324.00	6280	20230822	-18.15	2200	20230103	133.64	6280	-18.15	20230822	2200	133.64	20230103	6280	-18.15	20230822	2200	133.64	20230103	5.53	N	309930	100	21 억		215709	N	N	0	N	00	N
24	20231027	101054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-80	5	-1.54	46624700	9087	7.55	5200	5220	5080	6760	3640	5200	5130.92	1.01	0	-7221	5666	5432	5146	4912	4626	5290	4770	21	1560	100	3640	10	1	21275390	1089	72.11	3.87	12	0.04	71.00	1324.00	6280	20230822	-18.47	2200	20230103	132.73	6280	-18.47	20230822	2200	132.73	20230103	6280	-18.47	20230822	2200	132.73	20230103	5.53	N	309930	100	21 억		215709	N	N	0	N	00	N
25	20231027	091059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-30	5	-0.58	7313760	1413	1.17	5200	5220	5170	6760	3640	5200	5176.05	1.01	0	-1218	5666	5432	5146	4912	4626	5290	4770	21	1560	100	3640	10	1	21275390	1100	72.82	3.90	12	0.01	71.00	1324.00	6280	20230822	-17.68	2200	20230103	135.00	6280	-17.68	20230822	2200	135.00	20230103	6280	-17.68	20230822	2200	135.00	20230103	5.53	N	309930	100	21 억		215709	N	N	0	N	00	N
26	20231026	161041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-40	5	-0.76	602266990	117942	261.11	5350	5380	4860	6810	3670	5240	5106.47	0.95	0	13370	5473	5356	5253	5136	5033	5415	5195	21	1570	100	3660	10	1	21275390	1106	73.24	3.93	12	0.55	71.00	1324.00	6280	20230822	-17.20	2200	20230103	136.36	6280	-17.20	20230822	2200	136.36	20230103	6280	-17.20	20230822	2200	136.36	20230103	5.57	N	309930	100	21 억		202328	N	N	0	N	00	N
27	20231026	151040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4885	-355	5	-6.77	493487670	96461	213.55	5350	5380	4885	6810	3670	5240	5115.93	0.95	0	14512	5473	5356	5253	5136	5033	5415	5195	21	1570	100	3660	5	1	21275390	1039	68.80	3.69	12	0.45	71.00	1324.00	6280	20230822	-22.21	2200	20230103	122.05	6280	-22.21	20230822	2200	122.05	20230103	6280	-22.21	20230822	2200	122.05	20230103	5.57	N	309930	100	21 억		202328	N	N	0	N	00	N
28	20231026	141042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	20	2	0.38	166863080	31642	70.05	5350	5380	5150	6810	3670	5240	5273.47	0.95	0	-6268	5473	5356	5253	5136	5033	5415	5195	21	1570	100	3660	10	1	21275390	1119	74.08	3.97	12	0.15	71.00	1324.00	6280	20230822	-16.24	2200	20230103	139.09	6280	-16.24	20230822	2200	139.09	20230103	6280	-16.24	20230822	2200	139.09	20230103	5.57	N	309930	100	21 억		202328	N	N	0	N	00	N
29	20231026	131041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	60	2	1.15	155164140	29407	65.10	5350	5380	5150	6810	3670	5240	5276.44	0.95	0	-5399	5473	5356	5253	5136	5033	5415	5195	21	1570	100	3660	10	1	21275390	1128	74.65	4.00	12	0.14	71.00	1324.00	6280	20230822	-15.61	2200	20230103	140.91	6280	-15.61	20230822	2200	140.91	20230103	6280	-15.61	20230822	2200	140.91	20230103	5.57	N	309930	100	21 억		202328	N	N	0	N	00	N
30	20231026	121033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-50	5	-0.95	134134070	25417	56.27	5350	5380	5150	6810	3670	5240	5277.34	0.95	0	-4932	5473	5356	5253	5136	5033	5415	5195	21	1570	100	3660	10	1	21275390	1104	73.10	3.92	12	0.12	71.00	1324.00	6280	20230822	-17.36	2200	20230103	135.91	6280	-17.36	20230822	2200	135.91	20230103	6280	-17.36	20230822	2200	135.91	20230103	5.57	N	309930	100	21 억		202328	N	N	0	N	00	N
31	20231026	111049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	0	3	0.00	111837730	21131	46.78	5350	5380	5150	6810	3670	5240	5292.59	0.95	0	-2596	5473	5356	5253	5136	5033	5415	5195	21	1570	100	3660	10	1	21275390	1115	73.80	3.96	12	0.10	71.00	1324.00	6280	20230822	-16.56	2200	20230103	138.18	6280	-16.56	20230822	2200	138.18	20230103	6280	-16.56	20230822	2200	138.18	20230103	5.57	N	309930	100	21 억		202328	N	N	0	N	00	N
32	20231026	101044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-20	5	-0.38	85416200	16117	35.68	5350	5380	5150	6810	3670	5240	5299.76	0.95	0	-1813	5473	5356	5253	5136	5033	5415	5195	21	1570	100	3660	10	1	21275390	1111	73.52	3.94	12	0.08	71.00	1324.00	6280	20230822	-16.88	2200	20230103	137.27	6280	-16.88	20230822	2200	137.27	20230103	6280	-16.88	20230822	2200	137.27	20230103	5.57	N	309930	100	21 억		202328	N	N	0	N	00	N
33	20231026	091042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	110	2	2.10	32516770	6100	13.50	5350	5350	5200	6810	3670	5240	5330.62	0.95	0	-460	5473	5356	5253	5136	5033	5415	5195	21	1570	100	3660	10	1	21275390	1138	75.35	4.04	12	0.03	71.00	1324.00	6280	20230822	-14.81	2200	20230103	143.18	6280	-14.81	20230822	2200	143.18	20230103	6280	-14.81	20230822	2200	143.18	20230103	5.57	N	309930	100	21 억		202328	N	N	0	N	00	N
34	20231025	161044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-40	5	-0.76	236123220	45160	46.42	5220	5370	5150	6860	3700	5280	5228.46	0.98	0	-5152	5623	5451	5168	4996	4713	5537	5082	21	1580	100	3690	10	1	21275390	1115	73.80	3.96	12	0.21	71.00	1324.00	6280	20230822	-16.56	2200	20230103	138.18	6280	-16.56	20230822	2200	138.18	20230103	6280	-16.56	20230822	2200	138.18	20230103	5.59	N	309930	100	21 억		207480	N	N	0	N	00	N
35	20231025	151042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	20	2	0.38	188477020	36067	37.08	5220	5370	5150	6860	3700	5280	5225.75	0.98	0	-2671	5623	5451	5168	4996	4713	5537	5082	21	1580	100	3690	10	1	21275390	1128	74.65	4.00	12	0.17	71.00	1324.00	6280	20230822	-15.61	2200	20230103	140.91	6280	-15.61	20230822	2200	140.91	20230103	6280	-15.61	20230822	2200	140.91	20230103	5.59	N	309930	100	21 억		207480	N	N	0	N	00	N
36	20231025	141037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-60	5	-1.14	127876000	24485	25.17	5220	5370	5150	6860	3700	5280	5222.63	0.98	0	-82	5623	5451	5168	4996	4713	5537	5082	21	1580	100	3690	10	1	21275390	1111	73.52	3.94	12	0.12	71.00	1324.00	6280	20230822	-16.88	2200	20230103	137.27	6280	-16.88	20230822	2200	137.27	20230103	6280	-16.88	20230822	2200	137.27	20230103	5.59	N	309930	100	21 억		207480	N	N	0	N	00	N
37	20231025	131038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-90	5	-1.70	106894220	20447	21.02	5220	5370	5150	6860	3700	5280	5227.87	0.98	0	-2	5623	5451	5168	4996	4713	5537	5082	21	1580	100	3690	10	1	21275390	1104	73.10	3.92	12	0.10	71.00	1324.00	6280	20230822	-17.36	2200	20230103	135.91	6280	-17.36	20230822	2200	135.91	20230103	6280	-17.36	20230822	2200	135.91	20230103	5.59	N	309930	100	21 억		207480	N	N	0	N	00	N
38	20231025	121042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	40	2	0.76	52127780	9906	10.18	5220	5370	5210	6860	3700	5280	5262.24	0.98	0	-851	5623	5451	5168	4996	4713	5537	5082	21	1580	100	3690	10	1	21275390	1132	74.93	4.02	12	0.05	71.00	1324.00	6280	20230822	-15.29	2200	20230103	141.82	6280	-15.29	20230822	2200	141.82	20230103	6280	-15.29	20230822	2200	141.82	20230103	5.59	N	309930	100	21 억		207480	N	N	0	N	00	N
39	20231025	111041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	20	2	0.38	34798750	6632	6.82	5220	5370	5210	6860	3700	5280	5247.10	0.98	0	-847	5623	5451	5168	4996	4713	5537	5082	21	1580	100	3690	10	1	21275390	1128	74.65	4.00	12	0.03	71.00	1324.00	6280	20230822	-15.61	2200	20230103	140.91	6280	-15.61	20230822	2200	140.91	20230103	6280	-15.61	20230822	2200	140.91	20230103	5.59	N	309930	100	21 억		207480	N	N	0	N	00	N
40	20231025	101043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	0	3	0.00	22582140	4302	4.42	5220	5370	5220	6860	3700	5280	5249.22	0.98	0	-754	5623	5451	5168	4996	4713	5537	5082	21	1580	100	3690	10	1	21275390	1123	74.37	3.99	12	0.02	71.00	1324.00	6280	20230822	-15.92	2200	20230103	140.00	6280	-15.92	20230822	2200	140.00	20230103	6280	-15.92	20230822	2200	140.00	20230103	5.59	N	309930	100	21 억		207480	N	N	0	N	00	N
41	20231025	091038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	90	2	1.70	1708370	326	0.34	5220	5370	5220	6860	3700	5280	5240.40	0.98	0	-316	5623	5451	5168	4996	4713	5537	5082	21	1580	100	3690	10	1	21275390	1142	75.63	4.06	12	0.00	71.00	1324.00	6280	20230822	-14.49	2200	20230103	144.09	6280	-14.49	20230822	2200	144.09	20230103	6280	-14.49	20230822	2200	144.09	20230103	5.59	N	309930	100	21 억		207480	N	N	0	N	00	N
42	20231024	161015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	170	2	3.33	492943590	97075	191.80	5140	5340	4885	6640	3580	5110	5077.97	1.01	0	-6946	5370	5240	5170	5040	4970	5205	5005	21	1530	100	3570	10	1	21275390	1123	74.37	3.99	12	0.46	71.00	1324.00	6280	20230822	-15.92	2200	20230103	140.00	6280	-15.92	20230822	2200	140.00	20230103	6280	-15.92	20230822	2200	140.00	20230103	5.64	N	309930	100	21 억		214426	N	N	0	N	00	N
43	20231024	151031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	180	2	3.52	477233060	94074	185.87	5140	5340	4885	6640	3580	5110	5072.95	1.01	0	-7660	5370	5240	5170	5040	4970	5205	5005	21	1530	100	3570	10	1	21275390	1125	74.51	4.00	12	0.44	71.00	1324.00	6280	20230822	-15.76	2200	20230103	140.45	6280	-15.76	20230822	2200	140.45	20230103	6280	-15.76	20230822	2200	140.45	20230103	5.64	N	309930	100	21 억		214426	N	N	0	N	00	N
44	20231024	141014	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	10	2	0.20	276991650	55798	110.25	5140	5210	4885	6640	3580	5110	4964.19	1.01	0	-501	5370	5240	5170	5040	4970	5205	5005	21	1530	100	3570	10	1	21275390	1089	72.11	3.87	12	0.26	71.00	1324.00	6280	20230822	-18.47	2200	20230103	132.73	6280	-18.47	20230822	2200	132.73	20230103	6280	-18.47	20230822	2200	132.73	20230103	5.64	N	309930	100	21 억		214426	N	N	0	N	00	N
45	20231024	131019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-10	5	-0.20	264032690	53253	105.22	5140	5210	4885	6640	3580	5110	4958.08	1.01	0	-860	5370	5240	5170	5040	4970	5205	5005	21	1530	100	3570	10	1	21275390	1085	71.83	3.85	12	0.25	71.00	1324.00	6280	20230822	-18.79	2200	20230103	131.82	6280	-18.79	20230822	2200	131.82	20230103	6280	-18.79	20230822	2200	131.82	20230103	5.64	N	309930	100	21 억		214426	N	N	0	N	00	N
46	20231024	121030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	0	3	0.00	259537930	52364	103.46	5140	5210	4885	6640	3580	5110	4956.42	1.01	0	-97	5370	5240	5170	5040	4970	5205	5005	21	1530	100	3570	10	1	21275390	1087	71.97	3.86	12	0.25	71.00	1324.00	6280	20230822	-18.63	2200	20230103	132.27	6280	-18.63	20230822	2200	132.27	20230103	6280	-18.63	20230822	2200	132.27	20230103	5.64	N	309930	100	21 억		214426	N	N	0	N	00	N
47	20231024	111026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	-80	5	-1.57	247201770	49926	98.64	5140	5210	4885	6640	3580	5110	4951.36	1.01	0	210	5370	5240	5170	5040	4970	5205	5005	21	1530	100	3570	10	1	21275390	1070	70.85	3.80	12	0.23	71.00	1324.00	6280	20230822	-19.90	2200	20230103	128.64	6280	-19.90	20230822	2200	128.64	20230103	6280	-19.90	20230822	2200	128.64	20230103	5.64	N	309930	100	21 억		214426	N	N	0	N	00	N
48	20231024	101016	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4950	-160	5	-3.13	178267695	36073	71.27	5140	5210	4885	6640	3580	5110	4941.86	1.01	0	3654	5370	5240	5170	5040	4970	5205	5005	21	1530	100	3570	5	1	21275390	1053	69.72	3.74	12	0.17	71.00	1324.00	6280	20230822	-21.18	2200	20230103	125.00	6280	-21.18	20230822	2200	125.00	20230103	6280	-21.18	20230822	2200	125.00	20230103	5.64	N	309930	100	21 억		214426	N	N	0	N	00	N
49	20231024	091024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	30	2	0.59	154200	30	0.06	5140	5140	5140	6640	3580	5110	5140.00	1.01	0	0	5370	5240	5170	5040	4970	5205	5005	21	1530	100	3570	10	1	21275390	1094	72.39	3.88	12	0.00	71.00	1324.00	6280	20230822	-18.15	2200	20230103	133.64	6280	-18.15	20230822	2200	133.64	20230103	6280	-18.15	20230822	2200	133.64	20230103	5.64	N	309930	100	21 억		214426	N	N	0	N	00	N
50	20231023	161008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-180	5	-3.40	258905180	50112	68.29	5230	5300	5100	6870	3710	5290	5166.53	1.05	0	-8415	5556	5422	5316	5182	5076	5490	5250	21	1580	100	3700	10	1	21275390	1087	71.97	3.86	12	0.24	71.00	1324.00	6280	20230822	-18.63	2200	20230103	132.27	6280	-18.63	20230822	2200	132.27	20230103	6280	-18.63	20230822	2200	132.27	20230103	5.52	N	309930	100	21 억		222543	N	N	0	N	00	N
51	20231023	151014	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-160	5	-3.02	235826920	45605	62.15	5230	5300	5100	6870	3710	5290	5171.08	1.05	0	-6451	5556	5422	5316	5182	5076	5490	5250	21	1580	100	3700	10	1	21275390	1091	72.25	3.87	12	0.21	71.00	1324.00	6280	20230822	-18.31	2200	20230103	133.18	6280	-18.31	20230822	2200	133.18	20230103	6280	-18.31	20230822	2200	133.18	20230103	5.52	N	309930	100	21 억		222543	N	N	0	N	00	N
52	20231023	141013	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-110	5	-2.08	129546680	24856	33.87	5230	5300	5130	6870	3710	5290	5211.89	1.05	0	-3670	5556	5422	5316	5182	5076	5490	5250	21	1580	100	3700	10	1	21275390	1102	72.96	3.91	12	0.12	71.00	1324.00	6280	20230822	-17.52	2200	20230103	135.45	6280	-17.52	20230822	2200	135.45	20230103	6280	-17.52	20230822	2200	135.45	20230103	5.52	N	309930	100	21 억		222543	N	N	0	N	00	N
53	20231023	131019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-50	5	-0.95	114627890	21982	29.96	5230	5300	5130	6870	3710	5290	5214.63	1.05	0	-3321	5556	5422	5316	5182	5076	5490	5250	21	1580	100	3700	10	1	21275390	1115	73.80	3.96	12	0.10	71.00	1324.00	6280	20230822	-16.56	2200	20230103	138.18	6280	-16.56	20230822	2200	138.18	20230103	6280	-16.56	20230822	2200	138.18	20230103	5.52	N	309930	100	21 억		222543	N	N	0	N	00	N
54	20231023	121009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-30	5	-0.57	39095660	7447	10.15	5230	5300	5210	6870	3710	5290	5249.85	1.05	0	-884	5556	5422	5316	5182	5076	5490	5250	21	1580	100	3700	10	1	21275390	1119	74.08	3.97	12	0.04	71.00	1324.00	6280	20230822	-16.24	2200	20230103	139.09	6280	-16.24	20230822	2200	139.09	20230103	6280	-16.24	20230822	2200	139.09	20230103	5.52	N	309930	100	21 억		222543	N	N	0	N	00	N
55	20231023	111006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-10	5	-0.19	33414330	6364	8.67	5230	5300	5210	6870	3710	5290	5250.52	1.05	0	-391	5556	5422	5316	5182	5076	5490	5250	21	1580	100	3700	10	1	21275390	1123	74.37	3.99	12	0.03	71.00	1324.00	6280	20230822	-15.92	2200	20230103	140.00	6280	-15.92	20230822	2200	140.00	20230103	6280	-15.92	20230822	2200	140.00	20230103	5.52	N	309930	100	21 억		222543	N	N	0	N	00	N
56	20231023	100959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	0	3	0.00	25299930	4820	6.57	5230	5300	5210	6870	3710	5290	5248.95	1.05	0	64	5556	5422	5316	5182	5076	5490	5250	21	1580	100	3700	10	1	21275390	1125	74.51	4.00	12	0.02	71.00	1324.00	6280	20230822	-15.76	2200	20230103	140.45	6280	-15.76	20230822	2200	140.45	20230103	6280	-15.76	20230822	2200	140.45	20230103	5.52	N	309930	100	21 억		222543	N	N	0	N	00	N
57	20231023	091019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-60	5	-1.13	6305550	1205	1.64	5230	5290	5230	6870	3710	5290	5232.82	1.05	0	348	5556	5422	5316	5182	5076	5490	5250	21	1580	100	3700	10	1	21275390	1113	73.66	3.95	12	0.01	71.00	1324.00	6280	20230822	-16.72	2200	20230103	137.73	6280	-16.72	20230822	2200	137.73	20230103	6280	-16.72	20230822	2200	137.73	20230103	5.52	N	309930	100	21 억		222543	N	N	0	N	00	N
58	20231020	161003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	-30	5	-0.56	391228110	73363	80.62	5260	5450	5210	6910	3730	5320	5332.77	1.14	0	-19696	5660	5490	5370	5200	5080	5430	5140	21	1590	100	3720	10	1	21275390	1125	74.51	4.00	12	0.34	71.00	1324.00	6280	20230822	-15.76	2200	20230103	140.45	6280	-15.76	20230822	2200	140.45	20230103	6280	-15.76	20230822	2200	140.45	20230103	5.54	N	309930	100	21 억		242239	N	N	0	N	00	N
59	20231020	151003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-10	5	-0.19	351603870	65862	72.37	5260	5450	5210	6910	3730	5320	5338.49	1.14	0	-18201	5660	5490	5370	5200	5080	5430	5140	21	1590	100	3720	10	1	21275390	1130	74.79	4.01	12	0.31	71.00	1324.00	6280	20230822	-15.45	2200	20230103	141.36	6280	-15.45	20230822	2200	141.36	20230103	6280	-15.45	20230822	2200	141.36	20230103	5.54	N	309930	100	21 억		242239	N	N	0	N	00	N
60	20231020	141014	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	0	3	0.00	301811520	56461	62.04	5260	5450	5210	6910	3730	5320	5345.49	1.14	0	-18200	5660	5490	5370	5200	5080	5430	5140	21	1590	100	3720	10	1	21275390	1132	74.93	4.02	12	0.27	71.00	1324.00	6280	20230822	-15.29	2200	20230103	141.82	6280	-15.29	20230822	2200	141.82	20230103	6280	-15.29	20230822	2200	141.82	20230103	5.54	N	309930	100	21 억		242239	N	N	0	N	00	N
61	20231020	130946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	0	3	0.00	287281430	53727	59.04	5260	5450	5210	6910	3730	5320	5347.06	1.14	0	-18902	5660	5490	5370	5200	5080	5430	5140	21	1590	100	3720	10	1	21275390	1132	74.93	4.02	12	0.25	71.00	1324.00	6280	20230822	-15.29	2200	20230103	141.82	6280	-15.29	20230822	2200	141.82	20230103	6280	-15.29	20230822	2200	141.82	20230103	5.54	N	309930	100	21 억		242239	N	N	0	N	00	N
62	20231020	120956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	30	2	0.56	274234020	51279	56.35	5260	5450	5210	6910	3730	5320	5347.88	1.14	0	-17552	5660	5490	5370	5200	5080	5430	5140	21	1590	100	3720	10	1	21275390	1138	75.35	4.04	12	0.24	71.00	1324.00	6280	20230822	-14.81	2200	20230103	143.18	6280	-14.81	20230822	2200	143.18	20230103	6280	-14.81	20230822	2200	143.18	20230103	5.54	N	309930	100	21 억		242239	N	N	0	N	00	N
63	20231020	111008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	10	2	0.19	260366450	48663	53.47	5260	5450	5210	6910	3730	5320	5350.40	1.14	0	-17939	5660	5490	5370	5200	5080	5430	5140	21	1590	100	3720	10	1	21275390	1134	75.07	4.03	12	0.23	71.00	1324.00	6280	20230822	-15.13	2200	20230103	142.27	6280	-15.13	20230822	2200	142.27	20230103	6280	-15.13	20230822	2200	142.27	20230103	5.54	N	309930	100	21 억		242239	N	N	0	N	00	N
64	20231020	100958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-10	5	-0.19	202972620	37863	41.61	5260	5450	5210	6910	3730	5320	5360.71	1.14	0	-17153	5660	5490	5370	5200	5080	5430	5140	21	1590	100	3720	10	1	21275390	1130	74.79	4.01	12	0.18	71.00	1324.00	6280	20230822	-15.45	2200	20230103	141.36	6280	-15.45	20230822	2200	141.36	20230103	6280	-15.45	20230822	2200	141.36	20230103	5.54	N	309930	100	21 억		242239	N	N	0	N	00	N
65	20231020	090956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-10	5	-0.19	29056630	5428	5.96	5260	5410	5260	6910	3730	5320	5353.10	1.14	0	-1630	5660	5490	5370	5200	5080	5430	5140	21	1590	100	3720	10	1	21275390	1130	74.79	4.01	12	0.03	71.00	1324.00	6280	20230822	-15.45	2200	20230103	141.36	6280	-15.45	20230822	2200	141.36	20230103	6280	-15.45	20230822	2200	141.36	20230103	5.54	N	309930	100	21 억		242239	N	N	0	N	00	N
66	20231019	160955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-160	5	-2.92	469801030	86926	148.55	5470	5540	5250	7120	3840	5480	5404.61	1.32	0	-38274	5726	5602	5476	5352	5226	5665	5415	21	1640	100	3830	10	1	21275390	1132	74.93	4.02	12	0.41	71.00	1324.00	6280	20230822	-15.29	2200	20230103	141.82	6280	-15.29	20230822	2200	141.82	20230103	6280	-15.29	20230822	2200	141.82	20230103	5.50	N	309930	100	21 억		280472	N	N	0	N	00	N
67	20231019	150944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	-80	5	-1.46	450532210	83323	142.39	5470	5540	5250	7120	3840	5480	5407.06	1.32	0	-36310	5726	5602	5476	5352	5226	5665	5415	21	1640	100	3830	10	1	21275390	1149	76.06	4.08	12	0.39	71.00	1324.00	6280	20230822	-14.01	2200	20230103	145.45	6280	-14.01	20230822	2200	145.45	20230103	6280	-14.01	20230822	2200	145.45	20230103	5.50	N	309930	100	21 억		280472	N	N	0	N	00	N
68	20231019	140959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-170	5	-3.10	370090160	68311	116.74	5470	5540	5250	7120	3840	5480	5417.72	1.32	0	-33393	5726	5602	5476	5352	5226	5665	5415	21	1640	100	3830	10	1	21275390	1130	74.79	4.01	12	0.32	71.00	1324.00	6280	20230822	-15.45	2200	20230103	141.36	6280	-15.45	20230822	2200	141.36	20230103	6280	-15.45	20230822	2200	141.36	20230103	5.50	N	309930	100	21 억		280472	N	N	0	N	00	N
69	20231019	130949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-140	5	-2.55	364254550	67219	114.87	5470	5540	5250	7120	3840	5480	5418.92	1.32	0	-32747	5726	5602	5476	5352	5226	5665	5415	21	1640	100	3830	10	1	21275390	1136	75.21	4.03	12	0.32	71.00	1324.00	6280	20230822	-14.97	2200	20230103	142.73	6280	-14.97	20230822	2200	142.73	20230103	6280	-14.97	20230822	2200	142.73	20230103	5.50	N	309930	100	21 억		280472	N	N	0	N	00	N
70	20231019	120956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-30	5	-0.55	343370870	63336	108.24	5470	5540	5250	7120	3840	5480	5421.42	1.32	0	-29814	5726	5602	5476	5352	5226	5665	5415	21	1640	100	3830	10	1	21275390	1160	76.76	4.12	12	0.30	71.00	1324.00	6280	20230822	-13.22	2200	20230103	147.73	6280	-13.22	20230822	2200	147.73	20230103	6280	-13.22	20230822	2200	147.73	20230103	5.50	N	309930	100	21 억		280472	N	N	0	N	00	N
71	20231019	110950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-160	5	-2.92	232435230	42620	72.83	5470	5540	5320	7120	3840	5480	5453.67	1.32	0	-25334	5726	5602	5476	5352	5226	5665	5415	21	1640	100	3830	10	1	21275390	1132	74.93	4.02	12	0.20	71.00	1324.00	6280	20230822	-15.29	2200	20230103	141.82	6280	-15.29	20230822	2200	141.82	20230103	6280	-15.29	20230822	2200	141.82	20230103	5.50	N	309930	100	21 억		280472	N	N	0	N	00	N
72	20231019	100945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-50	5	-0.91	180329660	32921	56.26	5470	5540	5390	7120	3840	5480	5477.65	1.32	0	-19397	5726	5602	5476	5352	5226	5665	5415	21	1640	100	3830	10	1	21275390	1155	76.48	4.10	12	0.15	71.00	1324.00	6280	20230822	-13.54	2200	20230103	146.82	6280	-13.54	20230822	2200	146.82	20230103	6280	-13.54	20230822	2200	146.82	20230103	5.50	N	309930	100	21 억		280472	N	N	0	N	00	N
73	20231019	090954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	10	2	0.18	108722340	19762	33.77	5470	5540	5390	7120	3840	5480	5501.59	1.32	0	-13135	5726	5602	5476	5352	5226	5665	5415	21	1640	100	3830	10	1	21275390	1168	77.32	4.15	12	0.09	71.00	1324.00	6280	20230822	-12.58	2200	20230103	149.55	6280	-12.58	20230822	2200	149.55	20230103	6280	-12.58	20230822	2200	149.55	20230103	5.50	N	309930	100	21 억		280472	N	N	0	N	00	N
74	20231018	160958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	80	2	1.48	318019140	58334	120.67	5420	5600	5350	7020	3780	5400	5451.68	1.30	0	3148	5673	5536	5443	5306	5213	5515	5285	21	1620	100	3780	10	1	21275390	1166	77.18	4.14	12	0.27	71.00	1324.00	6280	20230822	-12.74	2200	20230103	149.09	6280	-12.74	20230822	2200	149.09	20230103	6280	-12.74	20230822	2200	149.09	20230103	5.47	N	309930	100	21 억		277161	N	N	0	N	00	N
75	20231018	150949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	60	2	1.11	275461150	50563	104.59	5420	5600	5350	7020	3780	5400	5447.88	1.30	0	3875	5673	5536	5443	5306	5213	5515	5285	21	1620	100	3780	10	1	21275390	1162	76.90	4.12	12	0.24	71.00	1324.00	6280	20230822	-13.06	2200	20230103	148.18	6280	-13.06	20230822	2200	148.18	20230103	6280	-13.06	20230822	2200	148.18	20230103	5.47	N	309930	100	21 억		277161	N	N	0	N	00	N
76	20231018	140935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	40	2	0.74	267990470	49191	101.75	5420	5600	5350	7020	3780	5400	5447.96	1.30	0	3565	5673	5536	5443	5306	5213	5515	5285	21	1620	100	3780	10	1	21275390	1157	76.62	4.11	12	0.23	71.00	1324.00	6280	20230822	-13.38	2200	20230103	147.27	6280	-13.38	20230822	2200	147.27	20230103	6280	-13.38	20230822	2200	147.27	20230103	5.47	N	309930	100	21 억		277161	N	N	0	N	00	N
77	20231018	130932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	10	2	0.19	226445520	41545	85.94	5420	5600	5350	7020	3780	5400	5450.61	1.30	0	3202	5673	5536	5443	5306	5213	5515	5285	21	1620	100	3780	10	1	21275390	1151	76.20	4.09	12	0.20	71.00	1324.00	6280	20230822	-13.85	2200	20230103	145.91	6280	-13.85	20230822	2200	145.91	20230103	6280	-13.85	20230822	2200	145.91	20230103	5.47	N	309930	100	21 억		277161	N	N	0	N	00	N
78	20231018	120950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	50	2	0.93	148960310	27223	56.31	5420	5600	5350	7020	3780	5400	5471.86	1.30	0	473	5673	5536	5443	5306	5213	5515	5285	21	1620	100	3780	10	1	21275390	1160	76.76	4.12	12	0.13	71.00	1324.00	6280	20230822	-13.22	2200	20230103	147.73	6280	-13.22	20230822	2200	147.73	20230103	6280	-13.22	20230822	2200	147.73	20230103	5.47	N	309930	100	21 억		277161	N	N	0	N	00	N
79	20231018	110942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	40	2	0.74	131839640	24068	49.79	5420	5600	5350	7020	3780	5400	5477.80	1.30	0	-552	5673	5536	5443	5306	5213	5515	5285	21	1620	100	3780	10	1	21275390	1157	76.62	4.11	12	0.11	71.00	1324.00	6280	20230822	-13.38	2200	20230103	147.27	6280	-13.38	20230822	2200	147.27	20230103	6280	-13.38	20230822	2200	147.27	20230103	5.47	N	309930	100	21 억		277161	N	N	0	N	00	N
80	20231018	100953	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	90	2	1.67	91969700	16748	34.64	5420	5600	5350	7020	3780	5400	5491.38	1.30	0	-1210	5673	5536	5443	5306	5213	5515	5285	21	1620	100	3780	10	1	21275390	1168	77.32	4.15	12	0.08	71.00	1324.00	6280	20230822	-12.58	2200	20230103	149.55	6280	-12.58	20230822	2200	149.55	20230103	6280	-12.58	20230822	2200	149.55	20230103	5.47	N	309930	100	21 억		277161	N	N	0	N	00	N
81	20231018	090937	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	160	2	2.96	27650670	5016	10.38	5420	5600	5350	7020	3780	5400	5512.49	1.30	0	-2090	5673	5536	5443	5306	5213	5515	5285	21	1620	100	3780	10	1	21275390	1183	78.31	4.20	12	0.02	71.00	1324.00	6280	20230822	-11.46	2200	20230103	152.73	6280	-11.46	20230822	2200	152.73	20230103	6280	-11.46	20230822	2200	152.73	20230103	5.47	N	309930	100	21 억		277161	N	N	0	N	00	N
82	20231017	160939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	20	2	0.37	262775590	48343	68.82	5400	5580	5350	6990	3770	5380	5435.65	1.29	0	2110	5560	5470	5340	5250	5120	5515	5295	21	1610	100	3760	10	1	21275390	1149	76.06	4.08	12	0.23	71.00	1324.00	6280	20230822	-14.01	2200	20230103	145.45	6280	-14.01	20230822	2200	145.45	20230103	6280	-14.01	20230822	2200	145.45	20230103	5.45	N	309930	100	21 억		275051	N	N	0	N	00	N
83	20231017	150949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	40	2	0.74	244904660	45034	64.11	5400	5580	5350	6990	3770	5380	5438.22	1.29	0	2224	5560	5470	5340	5250	5120	5515	5295	21	1610	100	3760	10	1	21275390	1153	76.34	4.09	12	0.21	71.00	1324.00	6280	20230822	-13.69	2200	20230103	146.36	6280	-13.69	20230822	2200	146.36	20230103	6280	-13.69	20230822	2200	146.36	20230103	5.45	N	309930	100	21 억		275051	N	N	0	N	00	N
84	20231017	140950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	60	2	1.12	211607380	38853	55.31	5400	5580	5350	6990	3770	5380	5446.36	1.29	0	3582	5560	5470	5340	5250	5120	5515	5295	21	1610	100	3760	10	1	21275390	1157	76.62	4.11	12	0.18	71.00	1324.00	6280	20230822	-13.38	2200	20230103	147.27	6280	-13.38	20230822	2200	147.27	20230103	6280	-13.38	20230822	2200	147.27	20230103	5.45	N	309930	100	21 억		275051	N	N	0	N	00	N
85	20231017	130941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	80	2	1.49	185824260	34096	48.54	5400	5580	5350	6990	3770	5380	5450.03	1.29	0	4054	5560	5470	5340	5250	5120	5515	5295	21	1610	100	3760	10	1	21275390	1162	76.90	4.12	12	0.16	71.00	1324.00	6280	20230822	-13.06	2200	20230103	148.18	6280	-13.06	20230822	2200	148.18	20230103	6280	-13.06	20230822	2200	148.18	20230103	5.45	N	309930	100	21 억		275051	N	N	0	N	00	N
86	20231017	120946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	20	2	0.37	165068800	30263	43.08	5400	5580	5350	6990	3770	5380	5454.48	1.29	0	3993	5560	5470	5340	5250	5120	5515	5295	21	1610	100	3760	10	1	21275390	1149	76.06	4.08	12	0.14	71.00	1324.00	6280	20230822	-14.01	2200	20230103	145.45	6280	-14.01	20230822	2200	145.45	20230103	6280	-14.01	20230822	2200	145.45	20230103	5.45	N	309930	100	21 억		275051	N	N	0	N	00	N
87	20231017	110935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	60	2	1.12	155137120	28429	40.47	5400	5580	5350	6990	3770	5380	5457.00	1.29	0	3947	5560	5470	5340	5250	5120	5515	5295	21	1610	100	3760	10	1	21275390	1157	76.62	4.11	12	0.13	71.00	1324.00	6280	20230822	-13.38	2200	20230103	147.27	6280	-13.38	20230822	2200	147.27	20230103	6280	-13.38	20230822	2200	147.27	20230103	5.45	N	309930	100	21 억		275051	N	N	0	N	00	N
88	20231017	100928	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	70	2	1.30	142923940	26179	37.27	5400	5580	5350	6990	3770	5380	5459.49	1.29	0	3921	5560	5470	5340	5250	5120	5515	5295	21	1610	100	3760	10	1	21275390	1160	76.76	4.12	12	0.12	71.00	1324.00	6280	20230822	-13.22	2200	20230103	147.73	6280	-13.22	20230822	2200	147.73	20230103	6280	-13.22	20230822	2200	147.73	20230103	5.45	N	309930	100	21 억		275051	N	N	0	N	00	N
89	20231017	090939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	90	2	1.67	59335070	10762	15.32	5400	5580	5400	6990	3770	5380	5513.39	1.29	0	3593	5560	5470	5340	5250	5120	5515	5295	21	1610	100	3760	10	1	21275390	1164	77.04	4.13	12	0.05	71.00	1324.00	6280	20230822	-12.90	2200	20230103	148.64	6280	-12.90	20230822	2200	148.64	20230103	6280	-12.90	20230822	2200	148.64	20230103	5.45	N	309930	100	21 억		275051	N	N	0	N	00	N
90	20231016	160937	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	40	2	0.75	376350190	70242	26.75	5350	5430	5210	6940	3740	5340	5357.91	1.23	0	12688	5593	5466	5293	5166	4993	5530	5230	21	1600	100	3730	10	1	21275390	1145	75.77	4.06	12	0.33	71.00	1324.00	6280	20230822	-14.33	2200	20230103	144.55	6280	-14.33	20230822	2200	144.55	20230103	6280	-14.33	20230822	2200	144.55	20230103	5.48	N	309930	100	21 억		262087	N	N	0	N	00	N
91	20231016	150937	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	70	2	1.31	365279670	68185	25.96	5350	5430	5210	6940	3740	5340	5357.19	1.23	0	12412	5593	5466	5293	5166	4993	5530	5230	21	1600	100	3730	10	1	21275390	1151	76.20	4.09	12	0.32	71.00	1324.00	6280	20230822	-13.85	2200	20230103	145.91	6280	-13.85	20230822	2200	145.91	20230103	6280	-13.85	20230822	2200	145.91	20230103	5.48	N	309930	100	21 억		262087	N	N	0	N	00	N
92	20231016	140938	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	90	2	1.69	334539450	62488	23.79	5350	5430	5210	6940	3740	5340	5353.66	1.23	0	12879	5593	5466	5293	5166	4993	5530	5230	21	1600	100	3730	10	1	21275390	1155	76.48	4.10	12	0.29	71.00	1324.00	6280	20230822	-13.54	2200	20230103	146.82	6280	-13.54	20230822	2200	146.82	20230103	6280	-13.54	20230822	2200	146.82	20230103	5.48	N	309930	100	21 억		262087	N	N	0	N	00	N
93	20231016	130932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	40	2	0.75	211707440	39649	15.10	5350	5410	5210	6940	3740	5340	5339.54	1.23	0	4496	5593	5466	5293	5166	4993	5530	5230	21	1600	100	3730	10	1	21275390	1145	75.77	4.06	12	0.19	71.00	1324.00	6280	20230822	-14.33	2200	20230103	144.55	6280	-14.33	20230822	2200	144.55	20230103	6280	-14.33	20230822	2200	144.55	20230103	5.48	N	309930	100	21 억		262087	N	N	0	N	00	N
94	20231016	120933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-40	5	-0.75	178796820	33498	12.75	5350	5410	5210	6940	3740	5340	5337.54	1.23	0	2916	5593	5466	5293	5166	4993	5530	5230	21	1600	100	3730	10	1	21275390	1128	74.65	4.00	12	0.16	71.00	1324.00	6280	20230822	-15.61	2200	20230103	140.91	6280	-15.61	20230822	2200	140.91	20230103	6280	-15.61	20230822	2200	140.91	20230103	5.48	N	309930	100	21 억		262087	N	N	0	N	00	N
95	20231016	110926	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-60	5	-1.12	163609020	30648	11.67	5350	5410	5210	6940	3740	5340	5338.33	1.23	0	2512	5593	5466	5293	5166	4993	5530	5230	21	1600	100	3730	10	1	21275390	1123	74.37	3.99	12	0.14	71.00	1324.00	6280	20230822	-15.92	2200	20230103	140.00	6280	-15.92	20230822	2200	140.00	20230103	6280	-15.92	20230822	2200	140.00	20230103	5.48	N	309930	100	21 억		262087	N	N	0	N	00	N
96	20231016	100921	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	10	2	0.19	79841690	15026	5.72	5350	5380	5210	6940	3740	5340	5313.57	1.23	0	-2633	5593	5466	5293	5166	4993	5530	5230	21	1600	100	3730	10	1	21275390	1138	75.35	4.04	12	0.07	71.00	1324.00	6280	20230822	-14.81	2200	20230103	143.18	6280	-14.81	20230822	2200	143.18	20230103	6280	-14.81	20230822	2200	143.18	20230103	5.48	N	309930	100	21 억		262087	N	N	0	N	00	N
97	20231016	090924	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-120	5	-2.25	11038880	2107	0.80	5350	5350	5210	6940	3740	5340	5239.15	1.23	0	285	5593	5466	5293	5166	4993	5530	5230	21	1600	100	3730	10	1	21275390	1111	73.52	3.94	12	0.01	71.00	1324.00	6280	20230822	-16.88	2200	20230103	137.27	6280	-16.88	20230822	2200	137.27	20230103	6280	-16.88	20230822	2200	137.27	20230103	5.48	N	309930	100	21 억		262087	N	N	0	N	00	N
98	20231012	160954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	10	2	0.19	435093010	81315	129.34	5280	5480	5260	6860	3700	5280	5350.71	1.17	0	6897	5466	5372	5226	5132	4986	5420	5180	21	1580	100	3690	10	1	21275390	1125	74.51	4.00	12	0.38	71.00	1324.00	6280	20230822	-15.76	2200	20230103	140.45	6280	-15.76	20230822	2200	140.45	20230103	6280	-15.76	20230822	2200	140.45	20230103	5.56	N	309930	100	21 억		249037	N	N	0	N	00	N
99	20231012	150930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	10	2	0.19	428044560	79982	127.22	5280	5480	5260	6860	3700	5280	5351.76	1.17	0	6899	5466	5372	5226	5132	4986	5420	5180	21	1580	100	3690	10	1	21275390	1125	74.51	4.00	12	0.38	71.00	1324.00	6280	20230822	-15.76	2200	20230103	140.45	6280	-15.76	20230822	2200	140.45	20230103	6280	-15.76	20230822	2200	140.45	20230103	5.56	N	309930	100	21 억		249037	N	N	0	N	00	N
100	20231012	140932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	70	2	1.33	350001580	65222	103.74	5280	5480	5280	6860	3700	5280	5366.31	1.17	0	8487	5466	5372	5226	5132	4986	5420	5180	21	1580	100	3690	10	1	21275390	1138	75.35	4.04	12	0.31	71.00	1324.00	6280	20230822	-14.81	2200	20230103	143.18	6280	-14.81	20230822	2200	143.18	20230103	6280	-14.81	20230822	2200	143.18	20230103	5.56	N	309930	100	21 억		249037	N	N	0	N	00	N
101	20231012	130932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	70	2	1.33	321477670	59841	95.18	5280	5480	5280	6860	3700	5280	5372.20	1.17	0	8320	5466	5372	5226	5132	4986	5420	5180	21	1580	100	3690	10	1	21275390	1138	75.35	4.04	12	0.28	71.00	1324.00	6280	20230822	-14.81	2200	20230103	143.18	6280	-14.81	20230822	2200	143.18	20230103	6280	-14.81	20230822	2200	143.18	20230103	5.56	N	309930	100	21 억		249037	N	N	0	N	00	N
102	20231012	120942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	130	2	2.46	265654900	49353	78.50	5280	5480	5280	6860	3700	5280	5382.75	1.17	0	7644	5466	5372	5226	5132	4986	5420	5180	21	1580	100	3690	10	1	21275390	1151	76.20	4.09	12	0.23	71.00	1324.00	6280	20230822	-13.85	2200	20230103	145.91	6280	-13.85	20230822	2200	145.91	20230103	6280	-13.85	20230822	2200	145.91	20230103	5.56	N	309930	100	21 억		249037	N	N	0	N	00	N
103	20231012	110942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	150	2	2.84	139588720	25759	40.97	5280	5480	5280	6860	3700	5280	5419.03	1.17	0	-1597	5466	5372	5226	5132	4986	5420	5180	21	1580	100	3690	10	1	21275390	1155	76.48	4.10	12	0.12	71.00	1324.00	6280	20230822	-13.54	2200	20230103	146.82	6280	-13.54	20230822	2200	146.82	20230103	6280	-13.54	20230822	2200	146.82	20230103	5.56	N	309930	100	21 억		249037	N	N	0	N	00	N
104	20231012	100934	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	120	2	2.27	21752560	4043	6.43	5280	5430	5280	6860	3700	5280	5380.30	1.17	0	241	5466	5372	5226	5132	4986	5420	5180	21	1580	100	3690	10	1	21275390	1149	76.06	4.08	12	0.02	71.00	1324.00	6280	20230822	-14.01	2200	20230103	145.45	6280	-14.01	20230822	2200	145.45	20230103	6280	-14.01	20230822	2200	145.45	20230103	5.56	N	309930	100	21 억		249037	N	N	0	N	00	N
105	20231012	090941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	30	2	0.57	185500	35	0.06	5280	5310	5280	6860	3700	5280	5300.00	1.17	0	30	5466	5372	5226	5132	4986	5420	5180	21	1580	100	3690	10	1	21275390	1130	74.79	4.01	12	0.00	71.00	1324.00	6280	20230822	-15.45	2200	20230103	141.36	6280	-15.45	20230822	2200	141.36	20230103	6280	-15.45	20230822	2200	141.36	20230103	5.56	N	309930	100	21 억		249037	N	N	0	N	00	N
106	20231011	160929	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	150	2	2.92	326769160	62864	101.45	5180	5320	5080	6660	3600	5130	5198.03	1.10	0	15899	5370	5250	5180	5060	4990	5215	5025	21	1530	100	3590	10	1	21275390	1123	74.37	3.99	12	0.30	71.00	1324.00	6280	20230822	-15.92	2200	20230103	140.00	6280	-15.92	20230822	2200	140.00	20230103	6280	-15.92	20230822	2200	140.00	20230103	5.62	N	309930	100	21 억		233346	N	N	0	N	00	N
107	20231011	150935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	160	2	3.12	321672990	61899	99.89	5180	5320	5080	6660	3600	5130	5196.74	1.10	0	16028	5370	5250	5180	5060	4990	5215	5025	21	1530	100	3590	10	1	21275390	1125	74.51	4.00	12	0.29	71.00	1324.00	6280	20230822	-15.76	2200	20230103	140.45	6280	-15.76	20230822	2200	140.45	20230103	6280	-15.76	20230822	2200	140.45	20230103	5.62	N	309930	100	21 억		233346	N	N	0	N	00	N
108	20231011	140937	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	160	2	3.12	310395370	59771	96.46	5180	5300	5080	6660	3600	5130	5193.08	1.10	0	16321	5370	5250	5180	5060	4990	5215	5025	21	1530	100	3590	10	1	21275390	1125	74.51	4.00	12	0.28	71.00	1324.00	6280	20230822	-15.76	2200	20230103	140.45	6280	-15.76	20230822	2200	140.45	20230103	6280	-15.76	20230822	2200	140.45	20230103	5.62	N	309930	100	21 억		233346	N	N	0	N	00	N
109	20231011	130925	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	170	2	3.31	297063080	57233	92.36	5180	5300	5080	6660	3600	5130	5190.42	1.10	0	15218	5370	5250	5180	5060	4990	5215	5025	21	1530	100	3590	10	1	21275390	1128	74.65	4.00	12	0.27	71.00	1324.00	6280	20230822	-15.61	2200	20230103	140.91	6280	-15.61	20230822	2200	140.91	20230103	6280	-15.61	20230822	2200	140.91	20230103	5.62	N	309930	100	21 억		233346	N	N	0	N	00	N
110	20231011	120944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	20	2	0.39	183137840	35515	57.31	5180	5240	5080	6660	3600	5130	5156.63	1.10	0	448	5370	5250	5180	5060	4990	5215	5025	21	1530	100	3590	10	1	21275390	1096	72.54	3.89	12	0.17	71.00	1324.00	6280	20230822	-17.99	2200	20230103	134.09	6280	-17.99	20230822	2200	134.09	20230103	6280	-17.99	20230822	2200	134.09	20230103	5.62	N	309930	100	21 억		233346	N	N	0	N	00	N
111	20231011	110938	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-50	5	-0.97	111055820	21528	34.74	5180	5240	5080	6660	3600	5130	5158.67	1.10	0	2434	5370	5250	5180	5060	4990	5215	5025	21	1530	100	3590	10	1	21275390	1081	71.55	3.84	12	0.10	71.00	1324.00	6280	20230822	-19.11	2200	20230103	130.91	6280	-19.11	20230822	2200	130.91	20230103	6280	-19.11	20230822	2200	130.91	20230103	5.62	N	309930	100	21 억		233346	N	N	0	N	00	N
112	20231011	100931	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	30	2	0.58	62933410	12115	19.55	5180	5240	5160	6660	3600	5130	5194.67	1.10	0	3056	5370	5250	5180	5060	4990	5215	5025	21	1530	100	3590	10	1	21275390	1098	72.68	3.90	12	0.06	71.00	1324.00	6280	20230822	-17.83	2200	20230103	134.55	6280	-17.83	20230822	2200	134.55	20230103	6280	-17.83	20230822	2200	134.55	20230103	5.62	N	309930	100	21 억		233346	N	N	0	N	00	N
113	20231011	090935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	90	2	1.75	20744090	3998	6.45	5180	5220	5180	6660	3600	5130	5188.62	1.10	0	2597	5370	5250	5180	5060	4990	5215	5025	21	1530	100	3590	10	1	21275390	1111	73.52	3.94	12	0.02	71.00	1324.00	6280	20230822	-16.88	2200	20230103	137.27	6280	-16.88	20230822	2200	137.27	20230103	6280	-16.88	20230822	2200	137.27	20230103	5.62	N	309930	100	21 억		233346	N	N	0	N	00	N
114	20231010	161540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-160	5	-3.02	322021040	61966	126.94	5300	5300	5110	6870	3710	5290	5196.74	1.07	0	5393	5490	5390	5240	5140	4990	5440	5190	21	1580	100	3700	10	1	21275390	1091	72.25	3.87	12	0.29	71.00	1324.00	6280	20230822	-18.31	2200	20230103	133.18	6280	-18.31	20230822	2200	133.18	20230103	6280	-18.31	20230822	2200	133.18	20230103	5.76	N	309930	100	21 억		227945	N	N	0	N	00	N
115	20231010	150921	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-100	5	-1.89	289527990	55639	113.97	5300	5300	5110	6870	3710	5290	5203.69	1.07	0	3785	5490	5390	5240	5140	4990	5440	5190	21	1580	100	3700	10	1	21275390	1104	73.10	3.92	12	0.26	71.00	1324.00	6280	20230822	-17.36	2200	20230103	135.91	6280	-17.36	20230822	2200	135.91	20230103	6280	-17.36	20230822	2200	135.91	20230103	5.76	N	309930	100	21 억		227945	N	N	0	N	00	N
116	20231010	140928	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-50	5	-0.95	179012410	34182	70.02	5300	5300	5170	6870	3710	5290	5237.04	1.07	0	2031	5490	5390	5240	5140	4990	5440	5190	21	1580	100	3700	10	1	21275390	1115	73.80	3.96	12	0.16	71.00	1324.00	6280	20230822	-16.56	2200	20230103	138.18	6280	-16.56	20230822	2200	138.18	20230103	6280	-16.56	20230822	2200	138.18	20230103	5.76	N	309930	100	21 억		227945	N	N	0	N	00	N
117	20231010	130921	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-70	5	-1.32	148382990	28302	57.98	5300	5300	5200	6870	3710	5290	5242.84	1.07	0	168	5490	5390	5240	5140	4990	5440	5190	21	1580	100	3700	10	1	21275390	1111	73.52	3.94	12	0.13	71.00	1324.00	6280	20230822	-16.88	2200	20230103	137.27	6280	-16.88	20230822	2200	137.27	20230103	6280	-16.88	20230822	2200	137.27	20230103	5.76	N	309930	100	21 억		227945	N	N	0	N	00	N
118	20231010	120919	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-10	5	-0.19	61978860	11769	24.11	5300	5300	5230	6870	3710	5290	5266.28	1.07	0	34	5490	5390	5240	5140	4990	5440	5190	21	1580	100	3700	10	1	21275390	1123	74.37	3.99	12	0.06	71.00	1324.00	6280	20230822	-15.92	2200	20230103	140.00	6280	-15.92	20230822	2200	140.00	20230103	6280	-15.92	20230822	2200	140.00	20230103	5.76	N	309930	100	21 억		227945	N	N	0	N	00	N
119	20231010	110901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	0	3	0.00	50614490	9609	19.68	5300	5300	5230	6870	3710	5290	5267.40	1.07	0	937	5490	5390	5240	5140	4990	5440	5190	21	1580	100	3700	10	1	21275390	1125	74.51	4.00	12	0.05	71.00	1324.00	6280	20230822	-15.76	2200	20230103	140.45	6280	-15.76	20230822	2200	140.45	20230103	6280	-15.76	20230822	2200	140.45	20230103	5.76	N	309930	100	21 억		227945	N	N	0	N	00	N
120	20231010	100912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-40	5	-0.76	33850470	6423	13.16	5300	5300	5230	6870	3710	5290	5270.20	1.07	0	1238	5490	5390	5240	5140	4990	5440	5190	21	1580	100	3700	10	1	21275390	1117	73.94	3.97	12	0.03	71.00	1324.00	6280	20230822	-16.40	2200	20230103	138.64	6280	-16.40	20230822	2200	138.64	20230103	6280	-16.40	20230822	2200	138.64	20230103	5.76	N	309930	100	21 억		227945	N	N	0	N	00	N
121	20231010	090907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-40	5	-0.76	11035240	2090	4.28	5300	5300	5250	6870	3710	5290	5280.02	1.07	0	-96	5490	5390	5240	5140	4990	5440	5190	21	1580	100	3700	10	1	21275390	1117	73.94	3.97	12	0.01	71.00	1324.00	6280	20230822	-16.40	2200	20230103	138.64	6280	-16.40	20230822	2200	138.64	20230103	6280	-16.40	20230822	2200	138.64	20230103	5.76	N	309930	100	21 억		227945	N	N	0	N	00	N
122	20231006	160914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	50	2	0.95	254565060	48807	59.82	5090	5340	5090	6810	3670	5240	5215.73	1.01	0	12932	5426	5332	5256	5162	5086	5295	5125	21	1570	100	3660	10	1	21275390	1125	74.51	4.00	12	0.23	71.00	1324.00	6280	20230822	-15.76	2200	20230103	140.45	6280	-15.76	20230822	2200	140.45	20230103	6280	-15.76	20230822	2200	140.45	20230103	5.60	N	309930	100	21 억		215013	N	N	0	N	00	N
123	20231006	150900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	70	2	1.34	232766760	44698	54.79	5090	5320	5090	6810	3670	5240	5207.54	1.01	0	12369	5426	5332	5256	5162	5086	5295	5125	21	1570	100	3660	10	1	21275390	1130	74.79	4.01	12	0.21	71.00	1324.00	6280	20230822	-15.45	2200	20230103	141.36	6280	-15.45	20230822	2200	141.36	20230103	6280	-15.45	20230822	2200	141.36	20230103	5.60	N	309930	100	21 억		215013	N	N	0	N	00	N
124	20231006	140903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	20	2	0.38	215139010	41368	50.71	5090	5310	5090	6810	3670	5240	5200.61	1.01	0	11544	5426	5332	5256	5162	5086	5295	5125	21	1570	100	3660	10	1	21275390	1119	74.08	3.97	12	0.19	71.00	1324.00	6280	20230822	-16.24	2200	20230103	139.09	6280	-16.24	20230822	2200	139.09	20230103	6280	-16.24	20230822	2200	139.09	20230103	5.60	N	309930	100	21 억		215013	N	N	0	N	00	N
125	20231006	130853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	0	3	0.00	168653220	32555	39.90	5090	5280	5090	6810	3670	5240	5180.56	1.01	0	6364	5426	5332	5256	5162	5086	5295	5125	21	1570	100	3660	10	1	21275390	1115	73.80	3.96	12	0.15	71.00	1324.00	6280	20230822	-16.56	2200	20230103	138.18	6280	-16.56	20230822	2200	138.18	20230103	6280	-16.56	20230822	2200	138.18	20230103	5.60	N	309930	100	21 억		215013	N	N	0	N	00	N
126	20231006	120851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-40	5	-0.76	159142710	30729	37.67	5090	5280	5090	6810	3670	5240	5178.91	1.01	0	6691	5426	5332	5256	5162	5086	5295	5125	21	1570	100	3660	10	1	21275390	1106	73.24	3.93	12	0.14	71.00	1324.00	6280	20230822	-17.20	2200	20230103	136.36	6280	-17.20	20230822	2200	136.36	20230103	6280	-17.20	20230822	2200	136.36	20230103	5.60	N	309930	100	21 억		215013	N	N	0	N	00	N
127	20231006	110844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-20	5	-0.38	129776270	25088	30.75	5090	5280	5090	6810	3670	5240	5172.84	1.01	0	6692	5426	5332	5256	5162	5086	5295	5125	21	1570	100	3660	10	1	21275390	1111	73.52	3.94	12	0.12	71.00	1324.00	6280	20230822	-16.88	2200	20230103	137.27	6280	-16.88	20230822	2200	137.27	20230103	6280	-16.88	20230822	2200	137.27	20230103	5.60	N	309930	100	21 억		215013	N	N	0	N	00	N
128	20231006	100850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	20	2	0.38	116716800	22593	27.69	5090	5280	5090	6810	3670	5240	5166.06	1.01	0	7354	5426	5332	5256	5162	5086	5295	5125	21	1570	100	3660	10	1	21275390	1119	74.08	3.97	12	0.11	71.00	1324.00	6280	20230822	-16.24	2200	20230103	139.09	6280	-16.24	20230822	2200	139.09	20230103	6280	-16.24	20230822	2200	139.09	20230103	5.60	N	309930	100	21 억		215013	N	N	0	N	00	N
129	20231006	090843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-10	5	-0.19	77277250	15054	18.45	5090	5240	5090	6810	3670	5240	5133.34	1.01	0	3757	5426	5332	5256	5162	5086	5295	5125	21	1570	100	3660	10	1	21275390	1113	73.66	3.95	12	0.07	71.00	1324.00	6280	20230822	-16.72	2200	20230103	137.73	6280	-16.72	20230822	2200	137.73	20230103	6280	-16.72	20230822	2200	137.73	20230103	5.60	N	309930	100	21 억		215013	N	N	0	N	00	N