KissMeData/051500/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	160529	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	0	3	0.00	292819400	13966	127.59	20950	21300	20750	27200	14700	20950	20966.59	14.69	0	-1757	21550	21250	20900	20600	20250	21400	20750	119	6250	1000	15500	50	1	11871586	2487	5.07	0.81	12	0.12	4136.00	25929.00	37200	20230208	-43.68	19650	20231020	6.62	37200	-43.68	20230208	19650	6.62	20231020	37200	-43.68	20230208	19650	6.62	20231020	1.10	N	051500	1000	118 억		1744187	N	N	1	N	00	N
3	20231031	150535	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20800	-150	5	-0.72	280467950	13374	122.18	20950	21300	20750	27200	14700	20950	20971.13	14.69	0	-1534	21550	21250	20900	20600	20250	21400	20750	119	6250	1000	15500	50	1	11871586	2469	5.03	0.80	12	0.11	4136.00	25929.00	37200	20230208	-44.09	19650	20231020	5.85	37200	-44.09	20230208	19650	5.85	20231020	37200	-44.09	20230208	19650	5.85	20231020	1.10	N	051500	1000	118 억		1744187	N	N	3	N	00	N
4	20231031	140541	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20900	-50	5	-0.24	221587000	10548	96.36	20950	21300	20800	27200	14700	20950	21007.49	14.69	0	-1304	21550	21250	20900	20600	20250	21400	20750	119	6250	1000	15500	50	1	11871586	2481	5.05	0.81	12	0.09	4136.00	25929.00	37200	20230208	-43.82	19650	20231020	6.36	37200	-43.82	20230208	19650	6.36	20231020	37200	-43.82	20230208	19650	6.36	20231020	1.10	N	051500	1000	118 억		1744187	N	N	3	N	00	N
5	20231031	130537	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20900	-50	5	-0.24	183860200	8740	79.85	20950	21300	20800	27200	14700	20950	21036.64	14.69	0	-1167	21550	21250	20900	20600	20250	21400	20750	119	6250	1000	15500	50	1	11871586	2481	5.05	0.81	12	0.07	4136.00	25929.00	37200	20230208	-43.82	19650	20231020	6.36	37200	-43.82	20230208	19650	6.36	20231020	37200	-43.82	20230208	19650	6.36	20231020	1.10	N	051500	1000	118 억		1744187	N	N	3	N	00	N
6	20231031	120532	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21000	50	2	0.24	148797200	7062	64.52	20950	21300	20900	27200	14700	20950	21070.12	14.69	0	-1554	21550	21250	20900	20600	20250	21400	20750	119	6250	1000	15500	50	1	11871586	2493	5.08	0.81	12	0.06	4136.00	25929.00	37200	20230208	-43.55	19650	20231020	6.87	37200	-43.55	20230208	19650	6.87	20231020	37200	-43.55	20230208	19650	6.87	20231020	1.10	N	051500	1000	118 억		1744187	N	N	3	N	00	N
7	20231031	110549	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21000	50	2	0.24	112561350	5337	48.76	20950	21300	20900	27200	14700	20950	21090.75	14.69	0	-1126	21550	21250	20900	20600	20250	21400	20750	119	6250	1000	15500	50	1	11871586	2493	5.08	0.81	12	0.04	4136.00	25929.00	37200	20230208	-43.55	19650	20231020	6.87	37200	-43.55	20230208	19650	6.87	20231020	37200	-43.55	20230208	19650	6.87	20231020	1.10	N	051500	1000	118 억		1744187	N	N	3	N	00	N
8	20231031	100540	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21050	100	2	0.48	51928300	2457	22.45	20950	21300	20950	27200	14700	20950	21134.84	14.69	0	214	21550	21250	20900	20600	20250	21400	20750	119	6250	1000	15500	50	1	11871586	2499	5.09	0.81	12	0.02	4136.00	25929.00	37200	20230208	-43.41	19650	20231020	7.12	37200	-43.41	20230208	19650	7.12	20231020	37200	-43.41	20230208	19650	7.12	20231020	1.10	N	051500	1000	118 억		1744187	N	N	3	N	00	N
9	20231031	090537	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21150	200	2	0.95	4466000	213	1.95	20950	21200	20950	27200	14700	20950	20967.14	14.69	0	-41	21550	21250	20900	20600	20250	21400	20750	119	6250	1000	15500	50	1	11871586	2511	5.11	0.82	12	0.00	4136.00	25929.00	37200	20230208	-43.15	19650	20231020	7.63	37200	-43.15	20230208	19650	7.63	20231020	37200	-43.15	20230208	19650	7.63	20231020	1.10	N	051500	1000	118 억		1744187	N	N	3	N	00	N
10	20231030	160530	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	100	2	0.48	225913750	10781	109.83	20550	21200	20550	27100	14600	20850	20954.80	14.67	0	2784	21483	21166	20883	20566	20283	21025	20425	119	6250	1000	15420	50	1	11871586	2487	5.07	0.81	12	0.09	4136.00	25929.00	37200	20230208	-43.68	19650	20231020	6.62	37200	-43.68	20230208	19650	6.62	20231020	37200	-43.68	20230208	19650	6.62	20231020	1.09	N	051500	1000	118 억		1741939	N	N	3	N	00	N
11	20231030	150518	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20900	50	2	0.24	214563900	10239	104.31	20550	21200	20550	27100	14600	20850	20955.55	14.67	0	2517	21483	21166	20883	20566	20283	21025	20425	119	6250	1000	15420	50	1	11871586	2481	5.05	0.81	12	0.09	4136.00	25929.00	37200	20230208	-43.82	19650	20231020	6.36	37200	-43.82	20230208	19650	6.36	20231020	37200	-43.82	20230208	19650	6.36	20231020	1.09	N	051500	1000	118 억		1741939	N	N	2	N	00	N
12	20231030	140519	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	100	2	0.48	186310900	8887	90.54	20550	21200	20550	27100	14600	20850	20964.43	14.67	0	1756	21483	21166	20883	20566	20283	21025	20425	119	6250	1000	15420	50	1	11871586	2487	5.07	0.81	12	0.07	4136.00	25929.00	37200	20230208	-43.68	19650	20231020	6.62	37200	-43.68	20230208	19650	6.62	20231020	37200	-43.68	20230208	19650	6.62	20231020	1.09	N	051500	1000	118 억		1741939	N	N	2	N	00	N
13	20231030	130519	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21050	200	2	0.96	160573950	7663	78.07	20550	21200	20550	27100	14600	20850	20954.45	14.67	0	1765	21483	21166	20883	20566	20283	21025	20425	119	6250	1000	15420	50	1	11871586	2499	5.09	0.81	12	0.06	4136.00	25929.00	37200	20230208	-43.41	19650	20231020	7.12	37200	-43.41	20230208	19650	7.12	20231020	37200	-43.41	20230208	19650	7.12	20231020	1.09	N	051500	1000	118 억		1741939	N	N	2	N	00	N
14	20231030	120514	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21050	200	2	0.96	140869350	6727	68.53	20550	21200	20550	27100	14600	20850	20940.89	14.67	0	1789	21483	21166	20883	20566	20283	21025	20425	119	6250	1000	15420	50	1	11871586	2499	5.09	0.81	12	0.06	4136.00	25929.00	37200	20230208	-43.41	19650	20231020	7.12	37200	-43.41	20230208	19650	7.12	20231020	37200	-43.41	20230208	19650	7.12	20231020	1.09	N	051500	1000	118 억		1741939	N	N	2	N	00	N
15	20231030	110516	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21150	300	2	1.44	120520950	5764	58.72	20550	21200	20550	27100	14600	20850	20909.26	14.67	0	1703	21483	21166	20883	20566	20283	21025	20425	119	6250	1000	15420	50	1	11871586	2511	5.11	0.82	12	0.05	4136.00	25929.00	37200	20230208	-43.15	19650	20231020	7.63	37200	-43.15	20230208	19650	7.63	20231020	37200	-43.15	20230208	19650	7.63	20231020	1.09	N	051500	1000	118 억		1741939	N	N	2	N	00	N
16	20231030	100517	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21000	150	2	0.72	28383600	1369	13.95	20550	21000	20550	27100	14600	20850	20733.09	14.67	0	-99	21483	21166	20883	20566	20283	21025	20425	119	6250	1000	15420	50	1	11871586	2493	5.08	0.81	12	0.01	4136.00	25929.00	37200	20230208	-43.55	19650	20231020	6.87	37200	-43.55	20230208	19650	6.87	20231020	37200	-43.55	20230208	19650	6.87	20231020	1.09	N	051500	1000	118 억		1741939	N	N	2	N	00	N
17	20231030	090512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20600	-250	5	-1.20	3434550	167	1.70	20550	20850	20550	27100	14600	20850	20566.17	14.67	0	19	21483	21166	20883	20566	20283	21025	20425	119	6250	1000	15420	50	1	11871586	2446	4.98	0.79	12	0.00	4136.00	25929.00	37200	20230208	-44.62	19650	20231020	4.83	37200	-44.62	20230208	19650	4.83	20231020	37200	-44.62	20230208	19650	4.83	20231020	1.09	N	051500	1000	118 억		1741939	N	N	2	N	00	N
18	20231027	160445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20850	-50	5	-0.24	205633100	9816	61.37	21200	21200	20600	27150	14650	20900	20948.77	14.68	0	-1294	21966	21432	21066	20532	20166	21250	20350	119	6250	1000	15460	50	1	11871586	2475	5.04	0.80	12	0.08	4136.00	25929.00	37200	20230208	-43.95	19650	20231020	6.11	37200	-43.95	20230208	19650	6.11	20231020	37200	-43.95	20230208	19650	6.11	20231020	1.15	N	051500	1000	118 억		1743234	N	N	2	N	00	N
19	20231027	150514	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20900	0	3	0.00	195472800	9329	58.32	21200	21200	20600	27150	14650	20900	20953.24	14.68	0	-1344	21966	21432	21066	20532	20166	21250	20350	119	6250	1000	15460	50	1	11871586	2481	5.05	0.81	12	0.08	4136.00	25929.00	37200	20230208	-43.82	19650	20231020	6.36	37200	-43.82	20230208	19650	6.36	20231020	37200	-43.82	20230208	19650	6.36	20231020	1.15	N	051500	1000	118 억		1743234	N	N	6	N	00	N
20	20231027	140512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	50	2	0.24	180238300	8596	53.74	21200	21200	20600	27150	14650	20900	20967.69	14.68	0	-1297	21966	21432	21066	20532	20166	21250	20350	119	6250	1000	15460	50	1	11871586	2487	5.07	0.81	12	0.07	4136.00	25929.00	37200	20230208	-43.68	19650	20231020	6.62	37200	-43.68	20230208	19650	6.62	20231020	37200	-43.68	20230208	19650	6.62	20231020	1.15	N	051500	1000	118 억		1743234	N	N	6	N	00	N
21	20231027	130506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20900	0	3	0.00	170936400	8150	50.95	21200	21200	20600	27150	14650	20900	20973.79	14.68	0	-1189	21966	21432	21066	20532	20166	21250	20350	119	6250	1000	15460	50	1	11871586	2481	5.05	0.81	12	0.07	4136.00	25929.00	37200	20230208	-43.82	19650	20231020	6.36	37200	-43.82	20230208	19650	6.36	20231020	37200	-43.82	20230208	19650	6.36	20231020	1.15	N	051500	1000	118 억		1743234	N	N	6	N	00	N
22	20231027	120515	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21000	100	2	0.48	154960500	7384	46.16	21200	21200	20600	27150	14650	20900	20985.98	14.68	0	-519	21966	21432	21066	20532	20166	21250	20350	119	6250	1000	15460	50	1	11871586	2493	5.08	0.81	12	0.06	4136.00	25929.00	37200	20230208	-43.55	19650	20231020	6.87	37200	-43.55	20230208	19650	6.87	20231020	37200	-43.55	20230208	19650	6.87	20231020	1.15	N	051500	1000	118 억		1743234	N	N	6	N	00	N
23	20231027	110520	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21100	200	2	0.96	147560600	7032	43.96	21200	21200	20600	27150	14650	20900	20984.16	14.68	0	-488	21966	21432	21066	20532	20166	21250	20350	119	6250	1000	15460	50	1	11871586	2505	5.10	0.81	12	0.06	4136.00	25929.00	37200	20230208	-43.28	19650	20231020	7.38	37200	-43.28	20230208	19650	7.38	20231020	37200	-43.28	20230208	19650	7.38	20231020	1.15	N	051500	1000	118 억		1743234	N	N	6	N	00	N
24	20231027	100513	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20700	-200	5	-0.96	29822900	1428	8.93	21200	21200	20600	27150	14650	20900	20884.38	14.68	0	-285	21966	21432	21066	20532	20166	21250	20350	119	6250	1000	15460	50	1	11871586	2457	5.00	0.80	12	0.01	4136.00	25929.00	37200	20230208	-44.35	19650	20231020	5.34	37200	-44.35	20230208	19650	5.34	20231020	37200	-44.35	20230208	19650	5.34	20231020	1.15	N	051500	1000	118 억		1743234	N	N	6	N	00	N
25	20231027	090510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21000	100	2	0.48	9822400	464	2.90	21200	21200	21000	27150	14650	20900	21168.97	14.68	0	-229	21966	21432	21066	20532	20166	21250	20350	119	6250	1000	15460	50	1	11871586	2493	5.08	0.81	12	0.00	4136.00	25929.00	37200	20230208	-43.55	19650	20231020	6.87	37200	-43.55	20230208	19650	6.87	20231020	37200	-43.55	20230208	19650	6.87	20231020	1.15	N	051500	1000	118 억		1743234	N	N	6	N	00	N
26	20231026	160506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20900	-900	5	-4.13	335838200	15965	42.30	21500	21600	20700	28300	15300	21800	21035.90	14.71	0	-7313	22633	22216	21483	21066	20333	22425	21275	119	6500	1000	16130	50	1	11871586	2481	5.05	0.81	12	0.13	4136.00	25929.00	37200	20230208	-43.82	19650	20231020	6.36	37200	-43.82	20230208	19650	6.36	20231020	37200	-43.82	20230208	19650	6.36	20231020	1.15	N	051500	1000	118 억		1746159	N	N	6	N	00	N
27	20231026	150506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21000	-800	5	-3.67	297439300	14129	37.44	21500	21600	20700	28300	15300	21800	21051.69	14.71	0	-7104	22633	22216	21483	21066	20333	22425	21275	119	6500	1000	16130	50	1	11871586	2493	5.08	0.81	12	0.12	4136.00	25929.00	37200	20230208	-43.55	19650	20231020	6.87	37200	-43.55	20230208	19650	6.87	20231020	37200	-43.55	20230208	19650	6.87	20231020	1.15	N	051500	1000	118 억		1746159	N	N	1	N	00	N
28	20231026	140507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21100	-700	5	-3.21	146181500	6869	18.20	21500	21600	21000	28300	15300	21800	21281.34	14.71	0	-1417	22633	22216	21483	21066	20333	22425	21275	119	6500	1000	16130	50	1	11871586	2505	5.10	0.81	12	0.06	4136.00	25929.00	37200	20230208	-43.28	19650	20231020	7.38	37200	-43.28	20230208	19650	7.38	20231020	37200	-43.28	20230208	19650	7.38	20231020	1.15	N	051500	1000	118 억		1746159	N	N	1	N	00	N
29	20231026	130506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21150	-650	5	-2.98	105655400	4946	13.11	21500	21600	21050	28300	15300	21800	21361.79	14.71	0	-1087	22633	22216	21483	21066	20333	22425	21275	119	6500	1000	16130	50	1	11871586	2511	5.11	0.82	12	0.04	4136.00	25929.00	37200	20230208	-43.15	19650	20231020	7.63	37200	-43.15	20230208	19650	7.63	20231020	37200	-43.15	20230208	19650	7.63	20231020	1.15	N	051500	1000	118 억		1746159	N	N	1	N	00	N
30	20231026	120505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21250	-550	5	-2.52	78288650	3651	9.67	21500	21600	21250	28300	15300	21800	21443.07	14.71	0	-1382	22633	22216	21483	21066	20333	22425	21275	119	6500	1000	16130	50	1	11871586	2523	5.14	0.82	12	0.03	4136.00	25929.00	37200	20230208	-42.88	19650	20231020	8.14	37200	-42.88	20230208	19650	8.14	20231020	37200	-42.88	20230208	19650	8.14	20231020	1.15	N	051500	1000	118 억		1746159	N	N	1	N	00	N
31	20231026	110510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21500	-300	5	-1.38	50238250	2337	6.19	21500	21600	21400	28300	15300	21800	21496.90	14.71	0	-897	22633	22216	21483	21066	20333	22425	21275	119	6500	1000	16130	50	1	11871586	2552	5.20	0.83	12	0.02	4136.00	25929.00	37200	20230208	-42.20	19650	20231020	9.41	37200	-42.20	20230208	19650	9.41	20231020	37200	-42.20	20230208	19650	9.41	20231020	1.15	N	051500	1000	118 억		1746159	N	N	1	N	00	N
32	20231026	100509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21450	-350	5	-1.61	43530450	2025	5.37	21500	21600	21400	28300	15300	21800	21496.52	14.71	0	-789	22633	22216	21483	21066	20333	22425	21275	119	6500	1000	16130	50	1	11871586	2546	5.19	0.83	12	0.02	4136.00	25929.00	37200	20230208	-42.34	19650	20231020	9.16	37200	-42.34	20230208	19650	9.16	20231020	37200	-42.34	20230208	19650	9.16	20231020	1.15	N	051500	1000	118 억		1746159	N	N	1	N	00	N
33	20231026	090507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21450	-350	5	-1.61	7178550	335	0.89	21500	21500	21400	28300	15300	21800	21428.51	14.71	0	-110	22633	22216	21483	21066	20333	22425	21275	119	6500	1000	16130	50	1	11871586	2546	5.19	0.83	12	0.00	4136.00	25929.00	37200	20230208	-42.34	19650	20231020	9.16	37200	-42.34	20230208	19650	9.16	20231020	37200	-42.34	20230208	19650	9.16	20231020	1.15	N	051500	1000	118 억		1746159	N	N	1	N	00	N
34	20231025	160509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	1050	2	5.06	814138050	37738	283.57	21000	21900	20750	26950	14550	20750	21573.43	14.61	0	8659	21283	21016	20583	20316	19883	21150	20450	119	6200	1000	15350	50	1	11871586	2588	5.27	0.84	12	0.32	4136.00	25929.00	37200	20230208	-41.40	19650	20231020	10.94	37200	-41.40	20230208	19650	10.94	20231020	37200	-41.40	20230208	19650	10.94	20231020	1.17	N	051500	1000	118 억		1734993	N	N	1	N	00	N
35	20231025	150508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21600	850	2	4.10	786848050	36482	274.14	21000	21900	20750	26950	14550	20750	21568.12	14.61	0	8369	21283	21016	20583	20316	19883	21150	20450	119	6200	1000	15350	50	1	11871586	2564	5.22	0.83	12	0.31	4136.00	25929.00	37200	20230208	-41.94	19650	20231020	9.92	37200	-41.94	20230208	19650	9.92	20231020	37200	-41.94	20230208	19650	9.92	20231020	1.17	N	051500	1000	118 억		1734993	N	N	1	N	00	N
36	20231025	140506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	1050	2	5.06	651132400	30257	227.36	21000	21800	20750	26950	14550	20750	21520.06	14.61	0	7957	21283	21016	20583	20316	19883	21150	20450	119	6200	1000	15350	50	1	11871586	2588	5.27	0.84	12	0.25	4136.00	25929.00	37200	20230208	-41.40	19650	20231020	10.94	37200	-41.40	20230208	19650	10.94	20231020	37200	-41.40	20230208	19650	10.94	20231020	1.17	N	051500	1000	118 억		1734993	N	N	1	N	00	N
37	20231025	130506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21550	800	2	3.86	560544950	26083	195.99	21000	21800	20750	26950	14550	20750	21490.82	14.61	0	6378	21283	21016	20583	20316	19883	21150	20450	119	6200	1000	15350	50	1	11871586	2558	5.21	0.83	12	0.22	4136.00	25929.00	37200	20230208	-42.07	19650	20231020	9.67	37200	-42.07	20230208	19650	9.67	20231020	37200	-42.07	20230208	19650	9.67	20231020	1.17	N	051500	1000	118 억		1734993	N	N	1	N	00	N
38	20231025	120505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21600	850	2	4.10	499802250	23260	174.78	21000	21800	20750	26950	14550	20750	21487.63	14.61	0	6388	21283	21016	20583	20316	19883	21150	20450	119	6200	1000	15350	50	1	11871586	2564	5.22	0.83	12	0.20	4136.00	25929.00	37200	20230208	-41.94	19650	20231020	9.92	37200	-41.94	20230208	19650	9.92	20231020	37200	-41.94	20230208	19650	9.92	20231020	1.17	N	051500	1000	118 억		1734993	N	N	1	N	00	N
39	20231025	110506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21700	950	2	4.58	480167950	22350	167.94	21000	21800	20750	26950	14550	20750	21484.02	14.61	0	5860	21283	21016	20583	20316	19883	21150	20450	119	6200	1000	15350	50	1	11871586	2576	5.25	0.84	12	0.19	4136.00	25929.00	37200	20230208	-41.67	19650	20231020	10.43	37200	-41.67	20230208	19650	10.43	20231020	37200	-41.67	20230208	19650	10.43	20231020	1.17	N	051500	1000	118 억		1734993	N	N	1	N	00	N
40	20231025	100506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21450	700	2	3.37	173859650	8181	61.47	21000	21500	20750	26950	14550	20750	21251.64	14.61	0	899	21283	21016	20583	20316	19883	21150	20450	119	6200	1000	15350	50	1	11871586	2546	5.19	0.83	12	0.07	4136.00	25929.00	37200	20230208	-42.34	19650	20231020	9.16	37200	-42.34	20230208	19650	9.16	20231020	37200	-42.34	20230208	19650	9.16	20231020	1.17	N	051500	1000	118 억		1734993	N	N	1	N	00	N
41	20231025	090504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	200	2	0.96	7152550	342	2.57	21000	21000	20750	26950	14550	20750	20913.89	14.61	0	-2	21283	21016	20583	20316	19883	21150	20450	119	6200	1000	15350	50	1	11871586	2487	5.07	0.81	12	0.00	4136.00	25929.00	37200	20230208	-43.68	19650	20231020	6.62	37200	-43.68	20230208	19650	6.62	20231020	37200	-43.68	20230208	19650	6.62	20231020	1.17	N	051500	1000	118 억		1734993	N	N	1	N	00	N
42	20231024	160455	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20750	200	2	0.97	272880450	13308	77.36	20400	20850	20150	26700	14400	20550	20504.97	14.64	0	-2107	21150	20850	20400	20100	19650	21000	20250	119	6150	1000	15200	50	1	11871586	2463	5.02	0.80	12	0.11	4136.00	25929.00	37200	20230208	-44.22	19650	20231020	5.60	37200	-44.22	20230208	19650	5.60	20231020	37200	-44.22	20230208	19650	5.60	20231020	1.22	N	051500	1000	118 억		1737408	N	N	1	N	00	N
43	20231024	150503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20700	150	2	0.73	257363400	12558	73.00	20400	20850	20150	26700	14400	20550	20493.98	14.64	0	-2481	21150	20850	20400	20100	19650	21000	20250	119	6150	1000	15200	50	1	11871586	2457	5.00	0.80	12	0.11	4136.00	25929.00	37200	20230208	-44.35	19650	20231020	5.34	37200	-44.35	20230208	19650	5.34	20231020	37200	-44.35	20230208	19650	5.34	20231020	1.22	N	051500	1000	118 억		1737408	N	N	0	N	00	N
44	20231024	140454	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20650	100	2	0.49	191245500	9370	54.47	20400	20700	20150	26700	14400	20550	20410.41	14.64	0	-2411	21150	20850	20400	20100	19650	21000	20250	119	6150	1000	15200	50	1	11871586	2451	4.99	0.80	12	0.08	4136.00	25929.00	37200	20230208	-44.49	19650	20231020	5.09	37200	-44.49	20230208	19650	5.09	20231020	37200	-44.49	20230208	19650	5.09	20231020	1.22	N	051500	1000	118 억		1737408	N	N	0	N	00	N
45	20231024	130500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20550	0	3	0.00	165157350	8105	47.11	20400	20700	20150	26700	14400	20550	20377.22	14.64	0	-1917	21150	20850	20400	20100	19650	21000	20250	119	6150	1000	15200	50	1	11871586	2440	4.97	0.79	12	0.07	4136.00	25929.00	37200	20230208	-44.76	19650	20231020	4.58	37200	-44.76	20230208	19650	4.58	20231020	37200	-44.76	20230208	19650	4.58	20231020	1.22	N	051500	1000	118 억		1737408	N	N	0	N	00	N
46	20231024	120504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20500	-50	5	-0.24	146668000	7203	41.87	20400	20700	20150	26700	14400	20550	20362.07	14.64	0	-1243	21150	20850	20400	20100	19650	21000	20250	119	6150	1000	15200	50	1	11871586	2434	4.96	0.79	12	0.06	4136.00	25929.00	37200	20230208	-44.89	19650	20231020	4.33	37200	-44.89	20230208	19650	4.33	20231020	37200	-44.89	20230208	19650	4.33	20231020	1.22	N	051500	1000	118 억		1737408	N	N	0	N	00	N
47	20231024	110500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20200	-350	5	-1.70	113601750	5580	32.44	20400	20700	20150	26700	14400	20550	20358.74	14.64	0	-1134	21150	20850	20400	20100	19650	21000	20250	119	6150	1000	15200	50	1	11871586	2398	4.88	0.78	12	0.05	4136.00	25929.00	37200	20230208	-45.70	19650	20231020	2.80	37200	-45.70	20230208	19650	2.80	20231020	37200	-45.70	20230208	19650	2.80	20231020	1.22	N	051500	1000	118 억		1737408	N	N	0	N	00	N
48	20231024	100456	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20400	-150	5	-0.73	56731350	2771	16.11	20400	20700	20400	26700	14400	20550	20473.24	14.64	0	-848	21150	20850	20400	20100	19650	21000	20250	119	6150	1000	15200	50	1	11871586	2422	4.93	0.79	12	0.02	4136.00	25929.00	37200	20230208	-45.16	19650	20231020	3.82	37200	-45.16	20230208	19650	3.82	20231020	37200	-45.16	20230208	19650	3.82	20231020	1.22	N	051500	1000	118 억		1737408	N	N	0	N	00	N
49	20231024	090459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20450	-100	5	-0.49	7862750	384	2.23	20400	20650	20400	26700	14400	20550	20475.91	14.64	0	99	21150	20850	20400	20100	19650	21000	20250	119	6150	1000	15200	50	1	11871586	2428	4.94	0.79	12	0.00	4136.00	25929.00	37200	20230208	-45.03	19650	20231020	4.07	37200	-45.03	20230208	19650	4.07	20231020	37200	-45.03	20230208	19650	4.07	20231020	1.22	N	051500	1000	118 억		1737408	N	N	0	N	00	N
50	20231023	160453	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20550	350	2	1.73	352433450	17203	42.26	19950	20700	19950	26250	14150	20200	20486.74	14.59	0	5733	20700	20450	20050	19800	19400	20250	19600	119	6050	1000	14940	50	1	11871586	2440	4.97	0.79	12	0.14	4136.00	25929.00	37200	20230208	-44.76	19650	20231020	4.58	37200	-44.76	20230208	19650	4.58	20231020	37200	-44.76	20230208	19650	4.58	20231020	1.21	N	051500	1000	118 억		1731502	N	N	8	N	00	N
51	20231023	150455	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20350	150	2	0.74	310643550	15166	37.26	19950	20700	19950	26250	14150	20200	20482.89	14.59	0	5608	20700	20450	20050	19800	19400	20250	19600	119	6050	1000	14940	50	1	11871586	2416	4.92	0.78	12	0.13	4136.00	25929.00	37200	20230208	-45.30	19650	20231020	3.56	37200	-45.30	20230208	19650	3.56	20231020	37200	-45.30	20230208	19650	3.56	20231020	1.21	N	051500	1000	118 억		1731502	N	N	8	N	00	N
52	20231023	140454	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20500	300	2	1.49	270797500	13217	32.47	19950	20700	19950	26250	14150	20200	20488.58	14.59	0	5872	20700	20450	20050	19800	19400	20250	19600	119	6050	1000	14940	50	1	11871586	2434	4.96	0.79	12	0.11	4136.00	25929.00	37200	20230208	-44.89	19650	20231020	4.33	37200	-44.89	20230208	19650	4.33	20231020	37200	-44.89	20230208	19650	4.33	20231020	1.21	N	051500	1000	118 억		1731502	N	N	8	N	00	N
53	20231023	130456	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20500	300	2	1.49	227993550	11133	27.35	19950	20700	19950	26250	14150	20200	20479.08	14.59	0	5311	20700	20450	20050	19800	19400	20250	19600	119	6050	1000	14940	50	1	11871586	2434	4.96	0.79	12	0.09	4136.00	25929.00	37200	20230208	-44.89	19650	20231020	4.33	37200	-44.89	20230208	19650	4.33	20231020	37200	-44.89	20230208	19650	4.33	20231020	1.21	N	051500	1000	118 억		1731502	N	N	8	N	00	N
54	20231023	120452	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20550	350	2	1.73	173138500	8469	20.80	19950	20650	19950	26250	14150	20200	20443.80	14.59	0	4301	20700	20450	20050	19800	19400	20250	19600	119	6050	1000	14940	50	1	11871586	2440	4.97	0.79	12	0.07	4136.00	25929.00	37200	20230208	-44.76	19650	20231020	4.58	37200	-44.76	20230208	19650	4.58	20231020	37200	-44.76	20230208	19650	4.58	20231020	1.21	N	051500	1000	118 억		1731502	N	N	8	N	00	N
55	20231023	110451	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20550	350	2	1.73	101405600	4984	12.24	19950	20650	19950	26250	14150	20200	20346.23	14.59	0	2630	20700	20450	20050	19800	19400	20250	19600	119	6050	1000	14940	50	1	11871586	2440	4.97	0.79	12	0.04	4136.00	25929.00	37200	20230208	-44.76	19650	20231020	4.58	37200	-44.76	20230208	19650	4.58	20231020	37200	-44.76	20230208	19650	4.58	20231020	1.21	N	051500	1000	118 억		1731502	N	N	8	N	00	N
56	20231023	100448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20200	0	3	0.00	35402450	1753	4.31	19950	20300	19950	26250	14150	20200	20195.35	14.59	0	1143	20700	20450	20050	19800	19400	20250	19600	119	6050	1000	14940	50	1	11871586	2398	4.88	0.78	12	0.01	4136.00	25929.00	37200	20230208	-45.70	19650	20231020	2.80	37200	-45.70	20230208	19650	2.80	20231020	37200	-45.70	20230208	19650	2.80	20231020	1.21	N	051500	1000	118 억		1731502	N	N	8	N	00	N
57	20231023	090457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20250	50	2	0.25	11210200	558	1.37	19950	20250	19950	26250	14150	20200	20089.96	14.59	0	474	20700	20450	20050	19800	19400	20250	19600	119	6050	1000	14940	50	1	11871586	2404	4.90	0.78	12	0.00	4136.00	25929.00	37200	20230208	-45.56	19650	20231020	3.05	37200	-45.56	20230208	19650	3.05	20231020	37200	-45.56	20230208	19650	3.05	20231020	1.21	N	051500	1000	118 억		1731502	N	N	8	N	00	N
58	20231020	160451	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20200	-250	5	-1.22	811245790	40688	142.76	20250	20300	19650	26550	14350	20450	19937.98	14.54	0	5662	21616	21032	20666	20082	19716	20850	19900	119	6100	1000	15130	50	1	11871586	2398	4.88	0.78	12	0.34	4136.00	25929.00	37200	20230208	-45.70	19650	20231020	2.80	37200	-45.70	20230208	19650	2.80	20231020	37200	-45.70	20230208	19650	2.80	20231020	1.20	N	051500	1000	118 억		1725956	N	N	8	N	00	N
59	20231020	150452	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20150	-300	5	-1.47	791331390	39700	139.30	20250	20300	19650	26550	14350	20450	19932.78	14.54	0	5077	21616	21032	20666	20082	19716	20850	19900	119	6100	1000	15130	50	1	11871586	2392	4.87	0.78	12	0.33	4136.00	25929.00	37200	20230208	-45.83	19650	20231020	2.54	37200	-45.83	20230208	19650	2.54	20231020	37200	-45.83	20230208	19650	2.54	20231020	1.20	N	051500	1000	118 억		1725956	N	N	75	N	00	N
60	20231020	140454	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20150	-300	5	-1.47	708234040	35577	124.83	20250	20300	19650	26550	14350	20450	19907.08	14.54	0	2617	21616	21032	20666	20082	19716	20850	19900	119	6100	1000	15130	50	1	11871586	2392	4.87	0.78	12	0.30	4136.00	25929.00	37200	20230208	-45.83	19650	20231020	2.54	37200	-45.83	20230208	19650	2.54	20231020	37200	-45.83	20230208	19650	2.54	20231020	1.20	N	051500	1000	118 억		1725956	N	N	75	N	00	N
61	20231020	130442	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20050	-400	5	-1.96	641607540	32271	113.23	20250	20300	19650	26550	14350	20450	19881.86	14.54	0	366	21616	21032	20666	20082	19716	20850	19900	119	6100	1000	15130	50	1	11871586	2380	4.85	0.77	12	0.27	4136.00	25929.00	37200	20230208	-46.10	19650	20231020	2.04	37200	-46.10	20230208	19650	2.04	20231020	37200	-46.10	20230208	19650	2.04	20231020	1.20	N	051500	1000	118 억		1725956	N	N	75	N	00	N
62	20231020	120449	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20100	-350	5	-1.71	624669090	31427	110.27	20250	20300	19650	26550	14350	20450	19876.83	14.54	0	333	21616	21032	20666	20082	19716	20850	19900	119	6100	1000	15130	50	1	11871586	2386	4.86	0.78	12	0.26	4136.00	25929.00	37200	20230208	-45.97	19650	20231020	2.29	37200	-45.97	20230208	19650	2.29	20231020	37200	-45.97	20230208	19650	2.29	20231020	1.20	N	051500	1000	118 억		1725956	N	N	75	N	00	N
63	20231020	110454	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	19930	-520	5	-2.54	476684700	24029	84.31	20250	20300	19650	26550	14350	20450	19837.89	14.54	0	-2995	21616	21032	20666	20082	19716	20850	19900	119	6100	1000	15130	10	1	11871586	2366	4.82	0.77	12	0.20	4136.00	25929.00	37200	20230208	-46.42	19650	20231020	1.42	37200	-46.42	20230208	19650	1.42	20231020	37200	-46.42	20230208	19650	1.42	20231020	1.20	N	051500	1000	118 억		1725956	N	N	75	N	00	N
64	20231020	100449	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	19660	-790	5	-3.86	321216490	16164	56.72	20250	20300	19660	26550	14350	20450	19872.34	14.54	0	-3123	21616	21032	20666	20082	19716	20850	19900	119	6100	1000	15130	10	1	11871586	2334	4.75	0.76	12	0.14	4136.00	25929.00	37200	20230208	-47.15	19660	20231020	0.00	37200	-47.15	20230208	19660	0.00	20231020	37200	-47.15	20230208	19660	0.00	20231020	1.20	N	051500	1000	118 억		1725956	N	N	75	N	00	N
65	20231020	090450	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20300	-150	5	-0.73	2876200	142	0.50	20250	20300	20250	26550	14350	20450	20254.93	14.54	0	-2	21616	21032	20666	20082	19716	20850	19900	119	6100	1000	15130	50	1	11871586	2410	4.91	0.78	12	0.00	4136.00	25929.00	37200	20230208	-45.43	20250	20231020	0.25	37200	-45.43	20230208	20250	0.25	20231020	37200	-45.43	20230208	20250	0.25	20231020	1.20	N	051500	1000	118 억		1725956	N	N	75	N	00	N
66	20231019	160447	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20450	-800	5	-3.76	593425850	28498	179.28	20950	21250	20300	27600	14900	21250	20823.68	14.53	0	828	21650	21450	21150	20950	20650	21550	21050	119	6350	1000	15720	50	1	11871586	2428	4.94	0.79	12	0.24	4136.00	25929.00	37200	20230208	-45.03	20300	20231019	0.74	37200	-45.03	20230208	20300	0.74	20231019	37200	-45.03	20230208	20300	0.74	20231019	1.21	N	051500	1000	118 억		1725215	N	N	75	N	00	N
67	20231019	150445	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20500	-750	5	-3.53	502173050	24027	151.15	20950	21250	20500	27600	14900	21250	20900.36	14.53	0	-529	21650	21450	21150	20950	20650	21550	21050	119	6350	1000	15720	50	1	11871586	2434	4.96	0.79	12	0.20	4136.00	25929.00	37200	20230208	-44.89	20500	20231019	0.00	37200	-44.89	20230208	20500	0.00	20231019	37200	-44.89	20230208	20500	0.00	20231019	1.21	N	051500	1000	118 억		1725215	N	N	1	N	00	N
68	20231019	140448	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20800	-450	5	-2.12	364682600	17355	109.18	20950	21250	20750	27600	14900	21250	21013.11	14.53	0	-533	21650	21450	21150	20950	20650	21550	21050	119	6350	1000	15720	50	1	11871586	2469	5.03	0.80	12	0.15	4136.00	25929.00	37200	20230208	-44.09	20750	20231019	0.24	37200	-44.09	20230208	20750	0.24	20231019	37200	-44.09	20230208	20750	0.24	20231019	1.21	N	051500	1000	118 억		1725215	N	N	1	N	00	N
69	20231019	130444	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20800	-450	5	-2.12	328778450	15631	98.33	20950	21250	20750	27600	14900	21250	21033.74	14.53	0	-484	21650	21450	21150	20950	20650	21550	21050	119	6350	1000	15720	50	1	11871586	2469	5.03	0.80	12	0.13	4136.00	25929.00	37200	20230208	-44.09	20750	20231019	0.24	37200	-44.09	20230208	20750	0.24	20231019	37200	-44.09	20230208	20750	0.24	20231019	1.21	N	051500	1000	118 억		1725215	N	N	1	N	00	N
70	20231019	120447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20850	-400	5	-1.88	291064000	13818	86.93	20950	21250	20850	27600	14900	21250	21064.12	14.53	0	-351	21650	21450	21150	20950	20650	21550	21050	119	6350	1000	15720	50	1	11871586	2475	5.04	0.80	12	0.12	4136.00	25929.00	37200	20230208	-43.95	20800	20231016	0.24	37200	-43.95	20230208	20800	0.24	20231016	37200	-43.95	20230208	20800	0.24	20231016	1.21	N	051500	1000	118 억		1725215	N	N	1	N	00	N
71	20231019	110446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	-300	5	-1.41	254703450	12080	75.99	20950	21250	20900	27600	14900	21250	21084.72	14.53	0	237	21650	21450	21150	20950	20650	21550	21050	119	6350	1000	15720	50	1	11871586	2487	5.07	0.81	12	0.10	4136.00	25929.00	37200	20230208	-43.68	20800	20231016	0.72	37200	-43.68	20230208	20800	0.72	20231016	37200	-43.68	20230208	20800	0.72	20231016	1.21	N	051500	1000	118 억		1725215	N	N	1	N	00	N
72	20231019	100443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21150	-100	5	-0.47	133582150	6336	39.86	20950	21250	20900	27600	14900	21250	21083.04	14.53	0	873	21650	21450	21150	20950	20650	21550	21050	119	6350	1000	15720	50	1	11871586	2511	5.11	0.82	12	0.05	4136.00	25929.00	37200	20230208	-43.15	20800	20231016	1.68	37200	-43.15	20230208	20800	1.68	20231016	37200	-43.15	20230208	20800	1.68	20231016	1.21	N	051500	1000	118 억		1725215	N	N	1	N	00	N
73	20231019	090448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	-300	5	-1.41	2472100	118	0.74	20950	20950	20950	27600	14900	21250	20950.00	14.53	0	32	21650	21450	21150	20950	20650	21550	21050	119	6350	1000	15720	50	1	11871586	2487	5.07	0.81	12	0.00	4136.00	25929.00	37200	20230208	-43.68	20800	20231016	0.72	37200	-43.68	20230208	20800	0.72	20231016	37200	-43.68	20230208	20800	0.72	20231016	1.21	N	051500	1000	118 억		1725215	N	N	1	N	00	N
74	20231018	160449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21250	250	2	1.19	333090700	15781	85.50	21100	21350	20850	27300	14700	21000	21107.07	14.53	0	759	21366	21182	21016	20832	20666	21275	20925	119	6300	1000	15540	50	1	11871586	2523	5.14	0.82	12	0.13	4136.00	25929.00	37200	20230208	-42.88	20800	20231016	2.16	37200	-42.88	20230208	20800	2.16	20231016	37200	-42.88	20230208	20800	2.16	20231016	1.21	N	051500	1000	118 억		1724456	N	N	1	N	00	N
75	20231018	150444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21250	250	2	1.19	304971700	14457	78.33	21100	21350	20850	27300	14700	21000	21095.09	14.53	0	301	21366	21182	21016	20832	20666	21275	20925	119	6300	1000	15540	50	1	11871586	2523	5.14	0.82	12	0.12	4136.00	25929.00	37200	20230208	-42.88	20800	20231016	2.16	37200	-42.88	20230208	20800	2.16	20231016	37200	-42.88	20230208	20800	2.16	20231016	1.21	N	051500	1000	118 억		1724456	N	N	2	N	00	N
76	20231018	140439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21250	250	2	1.19	254383250	12082	65.46	21100	21250	20850	27300	14700	21000	21054.73	14.53	0	-83	21366	21182	21016	20832	20666	21275	20925	119	6300	1000	15540	50	1	11871586	2523	5.14	0.82	12	0.10	4136.00	25929.00	37200	20230208	-42.88	20800	20231016	2.16	37200	-42.88	20230208	20800	2.16	20231016	37200	-42.88	20230208	20800	2.16	20231016	1.21	N	051500	1000	118 억		1724456	N	N	2	N	00	N
77	20231018	130438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21100	100	2	0.48	146569000	6983	37.83	21100	21100	20850	27300	14700	21000	20989.40	14.53	0	-593	21366	21182	21016	20832	20666	21275	20925	119	6300	1000	15540	50	1	11871586	2505	5.10	0.81	12	0.06	4136.00	25929.00	37200	20230208	-43.28	20800	20231016	1.44	37200	-43.28	20230208	20800	1.44	20231016	37200	-43.28	20230208	20800	1.44	20231016	1.21	N	051500	1000	118 억		1724456	N	N	2	N	00	N
78	20231018	120445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21050	50	2	0.24	111281050	5307	28.75	21100	21100	20850	27300	14700	21000	20968.73	14.53	0	324	21366	21182	21016	20832	20666	21275	20925	119	6300	1000	15540	50	1	11871586	2499	5.09	0.81	12	0.04	4136.00	25929.00	37200	20230208	-43.41	20800	20231016	1.20	37200	-43.41	20230208	20800	1.20	20231016	37200	-43.41	20230208	20800	1.20	20231016	1.21	N	051500	1000	118 억		1724456	N	N	2	N	00	N
79	20231018	110441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21050	50	2	0.24	94759250	4521	24.49	21100	21100	20850	27300	14700	21000	20959.80	14.53	0	298	21366	21182	21016	20832	20666	21275	20925	119	6300	1000	15540	50	1	11871586	2499	5.09	0.81	12	0.04	4136.00	25929.00	37200	20230208	-43.41	20800	20231016	1.20	37200	-43.41	20230208	20800	1.20	20231016	37200	-43.41	20230208	20800	1.20	20231016	1.21	N	051500	1000	118 억		1724456	N	N	2	N	00	N
80	20231018	100444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21000	0	3	0.00	57504850	2746	14.88	21100	21100	20850	27300	14700	21000	20941.31	14.53	0	316	21366	21182	21016	20832	20666	21275	20925	119	6300	1000	15540	50	1	11871586	2493	5.08	0.81	12	0.02	4136.00	25929.00	37200	20230208	-43.55	20800	20231016	0.96	37200	-43.55	20230208	20800	0.96	20231016	37200	-43.55	20230208	20800	0.96	20231016	1.21	N	051500	1000	118 억		1724456	N	N	2	N	00	N
81	20231018	090441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20900	-100	5	-0.48	2793600	133	0.72	21100	21100	20900	27300	14700	21000	21004.51	14.53	0	-101	21366	21182	21016	20832	20666	21275	20925	119	6300	1000	15540	50	1	11871586	2481	5.05	0.81	12	0.00	4136.00	25929.00	37200	20230208	-43.82	20800	20231016	0.48	37200	-43.82	20230208	20800	0.48	20231016	37200	-43.82	20230208	20800	0.48	20231016	1.21	N	051500	1000	118 억		1724456	N	N	2	N	00	N
82	20231017	160443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21000	-100	5	-0.47	386713850	18413	80.84	20950	21200	20850	27400	14800	21100	21002.23	14.51	0	2294	21633	21366	21083	20816	20533	21225	20675	119	6300	1000	15610	50	1	11871586	2493	5.08	0.81	12	0.16	4136.00	25929.00	37200	20230208	-43.55	20800	20231016	0.96	37200	-43.55	20230208	20800	0.96	20231016	37200	-43.55	20230208	20800	0.96	20231016	1.19	N	051500	1000	118 억		1722162	N	N	2	N	00	N
83	20231017	150443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	-150	5	-0.71	352468300	16780	73.67	20950	21200	20850	27400	14800	21100	21005.26	14.51	0	1839	21633	21366	21083	20816	20533	21225	20675	119	6300	1000	15610	50	1	11871586	2487	5.07	0.81	12	0.14	4136.00	25929.00	37200	20230208	-43.68	20800	20231016	0.72	37200	-43.68	20230208	20800	0.72	20231016	37200	-43.68	20230208	20800	0.72	20231016	1.19	N	051500	1000	118 억		1722162	N	N	4	N	00	N
84	20231017	140444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21150	50	2	0.24	239742400	11404	50.07	20950	21200	20900	27400	14800	21100	21022.66	14.51	0	808	21633	21366	21083	20816	20533	21225	20675	119	6300	1000	15610	50	1	11871586	2511	5.11	0.82	12	0.10	4136.00	25929.00	37200	20230208	-43.15	20800	20231016	1.68	37200	-43.15	20230208	20800	1.68	20231016	37200	-43.15	20230208	20800	1.68	20231016	1.19	N	051500	1000	118 억		1722162	N	N	4	N	00	N
85	20231017	130441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	-150	5	-0.71	212210900	10099	44.34	20950	21200	20900	27400	14800	21100	21013.06	14.51	0	783	21633	21366	21083	20816	20533	21225	20675	119	6300	1000	15610	50	1	11871586	2487	5.07	0.81	12	0.09	4136.00	25929.00	37200	20230208	-43.68	20800	20231016	0.72	37200	-43.68	20230208	20800	0.72	20231016	37200	-43.68	20230208	20800	0.72	20231016	1.19	N	051500	1000	118 억		1722162	N	N	4	N	00	N
86	20231017	120443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21100	0	3	0.00	137603550	6546	28.74	20950	21200	20950	27400	14800	21100	21021.01	14.51	0	325	21633	21366	21083	20816	20533	21225	20675	119	6300	1000	15610	50	1	11871586	2505	5.10	0.81	12	0.06	4136.00	25929.00	37200	20230208	-43.28	20800	20231016	1.44	37200	-43.28	20230208	20800	1.44	20231016	37200	-43.28	20230208	20800	1.44	20231016	1.19	N	051500	1000	118 억		1722162	N	N	4	N	00	N
87	20231017	110439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21050	-50	5	-0.24	121662500	5789	25.42	20950	21200	20950	27400	14800	21100	21016.15	14.51	0	326	21633	21366	21083	20816	20533	21225	20675	119	6300	1000	15610	50	1	11871586	2499	5.09	0.81	12	0.05	4136.00	25929.00	37200	20230208	-43.41	20800	20231016	1.20	37200	-43.41	20230208	20800	1.20	20231016	37200	-43.41	20230208	20800	1.20	20231016	1.19	N	051500	1000	118 억		1722162	N	N	4	N	00	N
88	20231017	100437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21000	-100	5	-0.47	74982550	3571	15.68	20950	21200	20950	27400	14800	21100	20997.63	14.51	0	464	21633	21366	21083	20816	20533	21225	20675	119	6300	1000	15610	50	1	11871586	2493	5.08	0.81	12	0.03	4136.00	25929.00	37200	20230208	-43.55	20800	20231016	0.96	37200	-43.55	20230208	20800	0.96	20231016	37200	-43.55	20230208	20800	0.96	20231016	1.19	N	051500	1000	118 억		1722162	N	N	4	N	00	N
89	20231017	090440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21200	100	2	0.47	6189450	295	1.30	20950	21200	20950	27400	14800	21100	20981.19	14.51	0	-67	21633	21366	21083	20816	20533	21225	20675	119	6300	1000	15610	50	1	11871586	2517	5.13	0.82	12	0.00	4136.00	25929.00	37200	20230208	-43.01	20800	20231016	1.92	37200	-43.01	20230208	20800	1.92	20231016	37200	-43.01	20230208	20800	1.92	20231016	1.19	N	051500	1000	118 억		1722162	N	N	4	N	00	N
90	20231016	160439	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21100	-350	5	-1.63	472629950	22520	98.77	21350	21350	20800	27850	15050	21450	20987.12	14.50	0	-2656	22350	21900	21500	21050	20650	21700	20850	119	6400	1000	15870	50	1	11871586	2505	5.10	0.81	12	0.19	4136.00	25929.00	37200	20230208	-43.28	20800	20231016	1.44	37200	-43.28	20230208	20800	1.44	20231016	37200	-43.28	20230208	20800	1.44	20231016	1.18	N	051500	1000	118 억		1721951	N	N	4	N	00	N
91	20231016	150439	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20900	-550	5	-2.56	442782900	21100	92.54	21350	21350	20800	27850	15050	21450	20984.97	14.50	0	-2938	22350	21900	21500	21050	20650	21700	20850	119	6400	1000	15870	50	1	11871586	2481	5.05	0.81	12	0.18	4136.00	25929.00	37200	20230208	-43.82	20800	20231016	0.48	37200	-43.82	20230208	20800	0.48	20231016	37200	-43.82	20230208	20800	0.48	20231016	1.18	N	051500	1000	118 억		1721951	N	N	6	N	00	N
92	20231016	140439	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20900	-550	5	-2.56	389487800	18558	81.39	21350	21350	20800	27850	15050	21450	20987.60	14.50	0	-2779	22350	21900	21500	21050	20650	21700	20850	119	6400	1000	15870	50	1	11871586	2481	5.05	0.81	12	0.16	4136.00	25929.00	37200	20230208	-43.82	20800	20231016	0.48	37200	-43.82	20230208	20800	0.48	20231016	37200	-43.82	20230208	20800	0.48	20231016	1.18	N	051500	1000	118 억		1721951	N	N	6	N	00	N
93	20231016	130438	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	20950	-500	5	-2.33	337154200	16061	70.44	21350	21350	20800	27850	15050	21450	20992.11	14.50	0	-2582	22350	21900	21500	21050	20650	21700	20850	119	6400	1000	15870	50	1	11871586	2487	5.07	0.81	12	0.14	4136.00	25929.00	37200	20230208	-43.68	20800	20231016	0.72	37200	-43.68	20230208	20800	0.72	20231016	37200	-43.68	20230208	20800	0.72	20231016	1.18	N	051500	1000	118 억		1721951	N	N	6	N	00	N
94	20231016	120437	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21050	-400	5	-1.86	212742850	10104	44.32	21350	21350	20900	27850	15050	21450	21055.31	14.50	0	-2655	22350	21900	21500	21050	20650	21700	20850	119	6400	1000	15870	50	1	11871586	2499	5.09	0.81	12	0.09	4136.00	25929.00	37200	20230208	-43.41	20900	20231016	0.72	37200	-43.41	20230208	20900	0.72	20231016	37200	-43.41	20230208	20900	0.72	20231016	1.18	N	051500	1000	118 억		1721951	N	N	6	N	00	N
95	20231016	110436	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21100	-350	5	-1.63	173077350	8217	36.04	21350	21350	20900	27850	15050	21450	21063.33	14.50	0	-2325	22350	21900	21500	21050	20650	21700	20850	119	6400	1000	15870	50	1	11871586	2505	5.10	0.81	12	0.07	4136.00	25929.00	37200	20230208	-43.28	20900	20231016	0.96	37200	-43.28	20230208	20900	0.96	20231016	37200	-43.28	20230208	20900	0.96	20231016	1.18	N	051500	1000	118 억		1721951	N	N	6	N	00	N
96	20231016	100432	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21000	-450	5	-2.10	114251050	5423	23.79	21350	21350	20900	27850	15050	21450	21067.87	14.50	0	-2013	22350	21900	21500	21050	20650	21700	20850	119	6400	1000	15870	50	1	11871586	2493	5.08	0.81	12	0.05	4136.00	25929.00	37200	20230208	-43.55	20900	20231016	0.48	37200	-43.55	20230208	20900	0.48	20231016	37200	-43.55	20230208	20900	0.48	20231016	1.18	N	051500	1000	118 억		1721951	N	N	6	N	00	N
97	20231016	090435	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21000	-450	5	-2.10	40055800	1887	8.28	21350	21350	20900	27850	15050	21450	21227.24	14.50	0	-607	22350	21900	21500	21050	20650	21700	20850	119	6400	1000	15870	50	1	11871586	2493	5.08	0.81	12	0.02	4136.00	25929.00	37200	20230208	-43.55	20900	20231016	0.48	37200	-43.55	20230208	20900	0.48	20231016	37200	-43.55	20230208	20900	0.48	20231016	1.18	N	051500	1000	118 억		1721951	N	N	6	N	00	N
98	20231012	160445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	0	3	0.00	253598400	11612	99.84	21850	22000	21700	28300	15300	21800	21839.34	14.51	0	802	22266	22032	21816	21582	21366	22150	21700	119	6500	1000	16130	50	1	11871586	2588	5.27	0.84	12	0.10	4136.00	25929.00	37200	20230208	-41.40	21300	20231006	2.35	37200	-41.40	20230208	21300	2.35	20231006	37200	-41.40	20230208	21300	2.35	20231006	1.19	N	051500	1000	118 억		1722578	N	N	9	N	00	N
99	20231012	150437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21950	150	2	0.69	218393200	10000	85.98	21850	22000	21700	28300	15300	21800	21839.32	14.51	0	1062	22266	22032	21816	21582	21366	22150	21700	119	6500	1000	16130	50	1	11871586	2606	5.31	0.85	12	0.08	4136.00	25929.00	37200	20230208	-40.99	21300	20231006	3.05	37200	-40.99	20230208	21300	3.05	20231006	37200	-40.99	20230208	21300	3.05	20231006	1.19	N	051500	1000	118 억		1722578	N	N	10	N	00	N
100	20231012	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	0	3	0.00	179073400	8205	70.54	21850	22000	21700	28300	15300	21800	21824.91	14.51	0	639	22266	22032	21816	21582	21366	22150	21700	119	6500	1000	16130	50	1	11871586	2588	5.27	0.84	12	0.07	4136.00	25929.00	37200	20230208	-41.40	21300	20231006	2.35	37200	-41.40	20230208	21300	2.35	20231006	37200	-41.40	20230208	21300	2.35	20231006	1.19	N	051500	1000	118 억		1722578	N	N	10	N	00	N
101	20231012	130437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21900	100	2	0.46	148579800	6808	58.53	21850	22000	21700	28300	15300	21800	21824.29	14.51	0	417	22266	22032	21816	21582	21366	22150	21700	119	6500	1000	16130	50	1	11871586	2600	5.29	0.84	12	0.06	4136.00	25929.00	37200	20230208	-41.13	21300	20231006	2.82	37200	-41.13	20230208	21300	2.82	20231006	37200	-41.13	20230208	21300	2.82	20231006	1.19	N	051500	1000	118 억		1722578	N	N	10	N	00	N
102	20231012	120444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	0	3	0.00	107233050	4909	42.21	21850	22000	21750	28300	15300	21800	21844.17	14.51	0	41	22266	22032	21816	21582	21366	22150	21700	119	6500	1000	16130	50	1	11871586	2588	5.27	0.84	12	0.04	4136.00	25929.00	37200	20230208	-41.40	21300	20231006	2.35	37200	-41.40	20230208	21300	2.35	20231006	37200	-41.40	20230208	21300	2.35	20231006	1.19	N	051500	1000	118 억		1722578	N	N	10	N	00	N
103	20231012	110442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	0	3	0.00	31891150	1462	12.57	21850	21900	21750	28300	15300	21800	21813.37	14.51	0	-101	22266	22032	21816	21582	21366	22150	21700	119	6500	1000	16130	50	1	11871586	2588	5.27	0.84	12	0.01	4136.00	25929.00	37200	20230208	-41.40	21300	20231006	2.35	37200	-41.40	20230208	21300	2.35	20231006	37200	-41.40	20230208	21300	2.35	20231006	1.19	N	051500	1000	118 억		1722578	N	N	10	N	00	N
104	20231012	100440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	0	3	0.00	21949200	1007	8.66	21850	21900	21750	28300	15300	21800	21796.62	14.51	0	-237	22266	22032	21816	21582	21366	22150	21700	119	6500	1000	16130	50	1	11871586	2588	5.27	0.84	12	0.01	4136.00	25929.00	37200	20230208	-41.40	21300	20231006	2.35	37200	-41.40	20230208	21300	2.35	20231006	37200	-41.40	20230208	21300	2.35	20231006	1.19	N	051500	1000	118 억		1722578	N	N	10	N	00	N
105	20231012	090443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21900	100	2	0.46	787050	36	0.31	21850	21900	21850	28300	15300	21800	21862.50	14.51	0	-3	22266	22032	21816	21582	21366	22150	21700	119	6500	1000	16130	50	1	11871586	2600	5.29	0.84	12	0.00	4136.00	25929.00	37200	20230208	-41.13	21300	20231006	2.82	37200	-41.13	20230208	21300	2.82	20231006	37200	-41.13	20230208	21300	2.82	20231006	1.19	N	051500	1000	118 억		1722578	N	N	10	N	00	N
106	20231011	160438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	200	2	0.93	249460450	11438	59.65	21600	22050	21600	28050	15150	21600	21809.80	14.50	0	1530	22400	22000	21650	21250	20900	21825	21075	119	6450	1000	15980	50	1	11871586	2588	5.27	0.84	12	0.10	4136.00	25929.00	37200	20230208	-41.40	21300	20231006	2.35	37200	-41.40	20230208	21300	2.35	20231006	37200	-41.40	20230208	21300	2.35	20231006	1.22	N	051500	1000	118 억		1721075	N	N	10	N	00	N
107	20231011	150438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21850	250	2	1.16	240349750	11020	57.47	21600	22050	21600	28050	15150	21600	21810.32	14.50	0	1568	22400	22000	21650	21250	20900	21825	21075	119	6450	1000	15980	50	1	11871586	2594	5.28	0.84	12	0.09	4136.00	25929.00	37200	20230208	-41.26	21300	20231006	2.58	37200	-41.26	20230208	21300	2.58	20231006	37200	-41.26	20230208	21300	2.58	20231006	1.22	N	051500	1000	118 억		1721075	N	N	10	N	00	N
108	20231011	140443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	200	2	0.93	210552550	9652	50.34	21600	22050	21600	28050	15150	21600	21814.40	14.50	0	1316	22400	22000	21650	21250	20900	21825	21075	119	6450	1000	15980	50	1	11871586	2588	5.27	0.84	12	0.08	4136.00	25929.00	37200	20230208	-41.40	21300	20231006	2.35	37200	-41.40	20230208	21300	2.35	20231006	37200	-41.40	20230208	21300	2.35	20231006	1.22	N	051500	1000	118 억		1721075	N	N	10	N	00	N
109	20231011	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21750	150	2	0.69	184457350	8453	44.09	21600	22050	21600	28050	15150	21600	21821.52	14.50	0	1046	22400	22000	21650	21250	20900	21825	21075	119	6450	1000	15980	50	1	11871586	2582	5.26	0.84	12	0.07	4136.00	25929.00	37200	20230208	-41.53	21300	20231006	2.11	37200	-41.53	20230208	21300	2.11	20231006	37200	-41.53	20230208	21300	2.11	20231006	1.22	N	051500	1000	118 억		1721075	N	N	10	N	00	N
110	20231011	120445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21850	250	2	1.16	162101950	7427	38.73	21600	22050	21600	28050	15150	21600	21826.03	14.50	0	930	22400	22000	21650	21250	20900	21825	21075	119	6450	1000	15980	50	1	11871586	2594	5.28	0.84	12	0.06	4136.00	25929.00	37200	20230208	-41.26	21300	20231006	2.58	37200	-41.26	20230208	21300	2.58	20231006	37200	-41.26	20230208	21300	2.58	20231006	1.22	N	051500	1000	118 억		1721075	N	N	10	N	00	N
111	20231011	110440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21950	350	2	1.62	147117400	6741	35.16	21600	22050	21600	28050	15150	21600	21824.27	14.50	0	1159	22400	22000	21650	21250	20900	21825	21075	119	6450	1000	15980	50	1	11871586	2606	5.31	0.85	12	0.06	4136.00	25929.00	37200	20230208	-40.99	21300	20231006	3.05	37200	-40.99	20230208	21300	3.05	20231006	37200	-40.99	20230208	21300	3.05	20231006	1.22	N	051500	1000	118 억		1721075	N	N	10	N	00	N
112	20231011	100436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21950	350	2	1.62	132805950	6088	31.75	21600	22050	21600	28050	15150	21600	21814.38	14.50	0	1020	22400	22000	21650	21250	20900	21825	21075	119	6450	1000	15980	50	1	11871586	2606	5.31	0.85	12	0.05	4136.00	25929.00	37200	20230208	-40.99	21300	20231006	3.05	37200	-40.99	20230208	21300	3.05	20231006	37200	-40.99	20230208	21300	3.05	20231006	1.22	N	051500	1000	118 억		1721075	N	N	10	N	00	N
113	20231011	090440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21850	250	2	1.16	23367800	1081	5.64	21600	21850	21600	28050	15150	21600	21616.84	14.50	0	92	22400	22000	21650	21250	20900	21825	21075	119	6450	1000	15980	50	1	11871586	2594	5.28	0.84	12	0.01	4136.00	25929.00	37200	20230208	-41.26	21300	20231006	2.58	37200	-41.26	20230208	21300	2.58	20231006	37200	-41.26	20230208	21300	2.58	20231006	1.22	N	051500	1000	118 억		1721075	N	N	10	N	00	N
114	20231010	160434	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21600	-250	5	-1.14	417625550	19172	131.04	21800	22050	21300	28400	15300	21850	21783.40	14.46	0	3333	22350	22100	21700	21450	21050	22225	21575	119	6550	1000	16160	50	1	11871586	2564	5.22	0.83	12	0.16	4136.00	25929.00	37200	20230208	-41.94	21300	20231010	1.41	37200	-41.94	20230208	21300	1.41	20231010	37200	-41.94	20230208	21300	1.41	20231010	1.22	N	051500	1000	118 억		1717190	N	N	10	N	00	N
115	20231010	150433	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21550	-300	5	-1.37	402182100	18457	126.15	21800	22050	21300	28400	15300	21850	21790.22	14.46	0	3399	22350	22100	21700	21450	21050	22225	21575	119	6550	1000	16160	50	1	11871586	2558	5.21	0.83	12	0.16	4136.00	25929.00	37200	20230208	-42.07	21300	20231010	1.17	37200	-42.07	20230208	21300	1.17	20231010	37200	-42.07	20230208	21300	1.17	20231010	1.22	N	051500	1000	118 억		1717190	N	N	4	N	00	N
116	20231010	140435	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21750	-100	5	-0.46	338759600	15517	106.06	21800	22050	21300	28400	15300	21850	21831.51	14.46	0	4008	22350	22100	21700	21450	21050	22225	21575	119	6550	1000	16160	50	1	11871586	2582	5.26	0.84	12	0.13	4136.00	25929.00	37200	20230208	-41.53	21300	20231010	2.11	37200	-41.53	20230208	21300	2.11	20231010	37200	-41.53	20230208	21300	2.11	20231010	1.22	N	051500	1000	118 억		1717190	N	N	4	N	00	N
117	20231010	130431	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21850	0	3	0.00	274006800	12544	85.74	21800	22050	21300	28400	15300	21850	21843.65	14.46	0	5467	22350	22100	21700	21450	21050	22225	21575	119	6550	1000	16160	50	1	11871586	2594	5.28	0.84	12	0.11	4136.00	25929.00	37200	20230208	-41.26	21300	20231010	2.58	37200	-41.26	20230208	21300	2.58	20231010	37200	-41.26	20230208	21300	2.58	20231010	1.22	N	051500	1000	118 억		1717190	N	N	4	N	00	N
118	20231010	120433	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21850	0	3	0.00	262464000	12016	82.13	21800	22050	21300	28400	15300	21850	21842.88	14.46	0	5558	22350	22100	21700	21450	21050	22225	21575	119	6550	1000	16160	50	1	11871586	2594	5.28	0.84	12	0.10	4136.00	25929.00	37200	20230208	-41.26	21300	20231010	2.58	37200	-41.26	20230208	21300	2.58	20231010	37200	-41.26	20230208	21300	2.58	20231010	1.22	N	051500	1000	118 억		1717190	N	N	4	N	00	N
119	20231010	110424	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21850	0	3	0.00	237302600	10865	74.26	21800	22050	21300	28400	15300	21850	21841.01	14.46	0	5293	22350	22100	21700	21450	21050	22225	21575	119	6550	1000	16160	50	1	11871586	2594	5.28	0.84	12	0.09	4136.00	25929.00	37200	20230208	-41.26	21300	20231010	2.58	37200	-41.26	20230208	21300	2.58	20231010	37200	-41.26	20230208	21300	2.58	20231010	1.22	N	051500	1000	118 억		1717190	N	N	4	N	00	N
120	20231010	100429	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21900	50	2	0.23	141734250	6503	44.45	21800	22050	21300	28400	15300	21850	21795.21	14.46	0	3155	22350	22100	21700	21450	21050	22225	21575	119	6550	1000	16160	50	1	11871586	2600	5.29	0.84	12	0.05	4136.00	25929.00	37200	20230208	-41.13	21300	20231010	2.82	37200	-41.13	20230208	21300	2.82	20231010	37200	-41.13	20230208	21300	2.82	20231010	1.22	N	051500	1000	118 억		1717190	N	N	4	N	00	N
121	20231010	090427	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21850	0	3	0.00	31545550	1464	10.01	21800	22000	21300	28400	15300	21850	21547.51	14.46	0	9	22350	22100	21700	21450	21050	22225	21575	119	6550	1000	16160	50	1	11871586	2594	5.28	0.84	12	0.01	4136.00	25929.00	37200	20230208	-41.26	21300	20231010	2.58	37200	-41.26	20230208	21300	2.58	20231010	37200	-41.26	20230208	21300	2.58	20231010	1.22	N	051500	1000	118 억		1717190	N	N	4	N	00	N
122	20231006	160432	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21850	250	2	1.16	315944650	14610	121.67	21300	21950	21300	28050	15150	21600	21625.23	14.42	0	4830	22266	21932	21666	21332	21066	21800	21200	119	6450	1000	15980	50	1	11871586	2594	5.28	0.84	12	0.12	4136.00	25929.00	37200	20230208	-41.26	21300	20231006	2.58	37200	-41.26	20230208	21300	2.58	20231006	37200	-41.26	20230208	21300	2.58	20231006	1.22	N	051500	1000	118 억		1712201	N	N	4	N	00	N
123	20231006	150424	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21800	200	2	0.93	287778150	13322	110.94	21300	21950	21300	28050	15150	21600	21601.72	14.42	0	4507	22266	21932	21666	21332	21066	21800	21200	119	6450	1000	15980	50	1	11871586	2588	5.27	0.84	12	0.11	4136.00	25929.00	37200	20230208	-41.40	21300	20231006	2.35	37200	-41.40	20230208	21300	2.35	20231006	37200	-41.40	20230208	21300	2.35	20231006	1.22	N	051500	1000	118 억		1712201	N	N	5	N	00	N
124	20231006	140424	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21700	100	2	0.46	256294550	11873	98.88	21300	21950	21300	28050	15150	21600	21586.33	14.42	0	3408	22266	21932	21666	21332	21066	21800	21200	119	6450	1000	15980	50	1	11871586	2576	5.25	0.84	12	0.10	4136.00	25929.00	37200	20230208	-41.67	21300	20231006	1.88	37200	-41.67	20230208	21300	1.88	20231006	37200	-41.67	20230208	21300	1.88	20231006	1.22	N	051500	1000	118 억		1712201	N	N	5	N	00	N
125	20231006	130422	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21850	250	2	1.16	247061600	11449	95.34	21300	21950	21300	28050	15150	21600	21579.32	14.42	0	3363	22266	21932	21666	21332	21066	21800	21200	119	6450	1000	15980	50	1	11871586	2594	5.28	0.84	12	0.10	4136.00	25929.00	37200	20230208	-41.26	21300	20231006	2.58	37200	-41.26	20230208	21300	2.58	20231006	37200	-41.26	20230208	21300	2.58	20231006	1.22	N	051500	1000	118 억		1712201	N	N	5	N	00	N
126	20231006	120419	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21900	300	2	1.39	233039400	10807	90.00	21300	21900	21300	28050	15150	21600	21563.75	14.42	0	3123	22266	21932	21666	21332	21066	21800	21200	119	6450	1000	15980	50	1	11871586	2600	5.29	0.84	12	0.09	4136.00	25929.00	37200	20230208	-41.13	21300	20231006	2.82	37200	-41.13	20230208	21300	2.82	20231006	37200	-41.13	20230208	21300	2.82	20231006	1.22	N	051500	1000	118 억		1712201	N	N	5	N	00	N
127	20231006	110418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21800	200	2	0.93	218682550	10149	84.52	21300	21850	21300	28050	15150	21600	21547.20	14.42	0	3080	22266	21932	21666	21332	21066	21800	21200	119	6450	1000	15980	50	1	11871586	2588	5.27	0.84	12	0.09	4136.00	25929.00	37200	20230208	-41.40	21300	20231006	2.35	37200	-41.40	20230208	21300	2.35	20231006	37200	-41.40	20230208	21300	2.35	20231006	1.22	N	051500	1000	118 억		1712201	N	N	5	N	00	N
128	20231006	100420	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21850	250	2	1.16	159486000	7426	61.84	21300	21850	21300	28050	15150	21600	21476.70	14.42	0	1612	22266	21932	21666	21332	21066	21800	21200	119	6450	1000	15980	50	1	11871586	2594	5.28	0.84	12	0.06	4136.00	25929.00	37200	20230208	-41.26	21300	20231006	2.58	37200	-41.26	20230208	21300	2.58	20231006	37200	-41.26	20230208	21300	2.58	20231006	1.22	N	051500	1000	118 억		1712201	N	N	5	N	00	N
129	20231006	090417	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	21650	50	2	0.23	111420600	5214	43.42	21300	21650	21300	28050	15150	21600	21369.51	14.42	0	1020	22266	21932	21666	21332	21066	21800	21200	119	6450	1000	15980	50	1	11871586	2570	5.23	0.83	12	0.04	4136.00	25929.00	37200	20230208	-41.80	21300	20231006	1.64	37200	-41.80	20230208	21300	1.64	20231006	37200	-41.80	20230208	21300	1.64	20231006	1.22	N	051500	1000	118 억		1712201	N	N	5	N	00	N