KissMeData/250000/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	161036	57	100.00	KOSDAQ		유통	N	N	N	N		N	10540	-160	5	-1.50	343916670	32406	133.25	10720	10980	10300	13910	7490	10700	10612.75	1.90	0	-6950	11260	10980	10720	10440	10180	11120	10580	34	3210	500	6630	10	1	6750733	712	4.11	0.91	12	0.48	2565.00	11573.00	22750	20230615	-53.67	9990	20230327	5.51	22750	-53.67	20230615	9990	5.51	20230327	22750	-53.67	20230615	9990	5.51	20230327	4.20	N	250000	500	33 억		128189	N	N	0	N	00	N
3	20231031	151046	57	100.00	KOSDAQ		유통	N	N	N	N		N	10430	-270	5	-2.52	327713880	30860	126.90	10720	10980	10300	13910	7490	10700	10619.37	1.90	0	-7289	11260	10980	10720	10440	10180	11120	10580	34	3210	500	6630	10	1	6750733	704	4.07	0.90	12	0.46	2565.00	11573.00	22750	20230615	-54.15	9990	20230327	4.40	22750	-54.15	20230615	9990	4.40	20230327	22750	-54.15	20230615	9990	4.40	20230327	4.20	N	250000	500	33 억		128189	N	N	0	N	00	N
4	20231031	141056	57	100.00	KOSDAQ		유통	N	N	N	N		N	10450	-250	5	-2.34	286775710	26942	110.79	10720	10980	10300	13910	7490	10700	10644.19	1.90	0	-8071	11260	10980	10720	10440	10180	11120	10580	34	3210	500	6630	10	1	6750733	705	4.07	0.90	12	0.40	2565.00	11573.00	22750	20230615	-54.07	9990	20230327	4.60	22750	-54.07	20230615	9990	4.60	20230327	22750	-54.07	20230615	9990	4.60	20230327	4.20	N	250000	500	33 억		128189	N	N	0	N	00	N
5	20231031	131046	57	100.00	KOSDAQ		유통	N	N	N	N		N	10450	-250	5	-2.34	275560340	25869	106.37	10720	10980	10300	13910	7490	10700	10652.15	1.90	0	-8033	11260	10980	10720	10440	10180	11120	10580	34	3210	500	6630	10	1	6750733	705	4.07	0.90	12	0.38	2565.00	11573.00	22750	20230615	-54.07	9990	20230327	4.60	22750	-54.07	20230615	9990	4.60	20230327	22750	-54.07	20230615	9990	4.60	20230327	4.20	N	250000	500	33 억		128189	N	N	0	N	00	N
6	20231031	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	10520	-180	5	-1.68	206251100	19241	79.12	10720	10980	10520	13910	7490	10700	10719.35	1.90	0	-5617	11260	10980	10720	10440	10180	11120	10580	34	3210	500	6630	10	1	6750733	710	4.10	0.91	12	0.29	2565.00	11573.00	22750	20230615	-53.76	9990	20230327	5.31	22750	-53.76	20230615	9990	5.31	20230327	22750	-53.76	20230615	9990	5.31	20230327	4.20	N	250000	500	33 억		128189	N	N	0	N	00	N
7	20231031	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	10620	-80	5	-0.75	165966450	15430	63.45	10720	10980	10590	13910	7490	10700	10756.09	1.90	0	-2528	11260	10980	10720	10440	10180	11120	10580	34	3210	500	6630	10	1	6750733	717	4.14	0.92	12	0.23	2565.00	11573.00	22750	20230615	-53.32	9990	20230327	6.31	22750	-53.32	20230615	9990	6.31	20230327	22750	-53.32	20230615	9990	6.31	20230327	4.20	N	250000	500	33 억		128189	N	N	0	N	00	N
8	20231031	101054	57	100.00	KOSDAQ		유통	N	N	N	N		N	10710	10	2	0.09	94883120	8755	36.00	10720	10980	10710	13910	7490	10700	10837.59	1.90	0	197	11260	10980	10720	10440	10180	11120	10580	34	3210	500	6630	10	1	6750733	723	4.18	0.93	12	0.13	2565.00	11573.00	22750	20230615	-52.92	9990	20230327	7.21	22750	-52.92	20230615	9990	7.21	20230327	22750	-52.92	20230615	9990	7.21	20230327	4.20	N	250000	500	33 억		128189	N	N	0	N	00	N
9	20231031	091054	57	100.00	KOSDAQ		유통	N	N	N	N		N	10910	210	2	1.96	42448800	3904	16.05	10720	10980	10720	13910	7490	10700	10873.16	1.90	0	876	11260	10980	10720	10440	10180	11120	10580	34	3210	500	6630	10	1	6750733	737	4.25	0.94	12	0.06	2565.00	11573.00	22750	20230615	-52.04	9990	20230327	9.21	22750	-52.04	20230615	9990	9.21	20230327	22750	-52.04	20230615	9990	9.21	20230327	4.20	N	250000	500	33 억		128189	N	N	0	N	00	N
10	20231030	161034	57	100.00	KOSDAQ		유통	N	N	N	N		N	10700	40	2	0.38	256634780	24002	77.57	10600	11000	10460	13850	7470	10660	10692.19	1.82	0	5341	11126	10892	10646	10412	10166	11010	10530	34	3190	500	6600	10	1	6750733	722	4.17	0.92	12	0.36	2565.00	11573.00	22750	20230615	-52.97	9990	20230327	7.11	22750	-52.97	20230615	9990	7.11	20230327	22750	-52.97	20230615	9990	7.11	20230327	4.24	N	250000	500	33 억		122843	N	N	0	N	00	N
11	20231030	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	10690	30	2	0.28	238777260	22335	72.18	10600	11000	10460	13850	7470	10660	10690.72	1.82	0	4527	11126	10892	10646	10412	10166	11010	10530	34	3190	500	6600	10	1	6750733	722	4.17	0.92	12	0.33	2565.00	11573.00	22750	20230615	-53.01	9990	20230327	7.01	22750	-53.01	20230615	9990	7.01	20230327	22750	-53.01	20230615	9990	7.01	20230327	4.24	N	250000	500	33 억		122843	N	N	0	N	00	N
12	20231030	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	140	2	1.31	106610610	10001	32.32	10600	10960	10500	13850	7470	10660	10660.00	1.82	0	1724	11126	10892	10646	10412	10166	11010	10530	34	3190	500	6600	10	1	6750733	729	4.21	0.93	12	0.15	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.24	N	250000	500	33 억		122843	N	N	0	N	00	N
13	20231030	131013	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	160	2	1.50	95048230	8925	28.84	10600	10960	10500	13850	7470	10660	10649.66	1.82	0	1159	11126	10892	10646	10412	10166	11010	10530	34	3190	500	6600	10	1	6750733	730	4.22	0.93	12	0.13	2565.00	11573.00	22750	20230615	-52.44	9990	20230327	8.31	22750	-52.44	20230615	9990	8.31	20230327	22750	-52.44	20230615	9990	8.31	20230327	4.24	N	250000	500	33 억		122843	N	N	0	N	00	N
14	20231030	121003	57	100.00	KOSDAQ		유통	N	N	N	N		N	10780	120	2	1.13	82262310	7738	25.01	10600	10960	10500	13850	7470	10660	10630.95	1.82	0	794	11126	10892	10646	10412	10166	11010	10530	34	3190	500	6600	10	1	6750733	728	4.20	0.93	12	0.11	2565.00	11573.00	22750	20230615	-52.62	9990	20230327	7.91	22750	-52.62	20230615	9990	7.91	20230327	22750	-52.62	20230615	9990	7.91	20230327	4.24	N	250000	500	33 억		122843	N	N	0	N	00	N
15	20231030	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	140	2	1.31	75773810	7135	23.06	10600	10960	10500	13850	7470	10660	10620.02	1.82	0	540	11126	10892	10646	10412	10166	11010	10530	34	3190	500	6600	10	1	6750733	729	4.21	0.93	12	0.11	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.24	N	250000	500	33 억		122843	N	N	0	N	00	N
16	20231030	101001	57	100.00	KOSDAQ		유통	N	N	N	N		N	10530	-130	5	-1.22	48413330	4574	14.78	10600	10960	10500	13850	7470	10660	10584.46	1.82	0	-1005	11126	10892	10646	10412	10166	11010	10530	34	3190	500	6600	10	1	6750733	711	4.11	0.91	12	0.07	2565.00	11573.00	22750	20230615	-53.71	9990	20230327	5.41	22750	-53.71	20230615	9990	5.41	20230327	22750	-53.71	20230615	9990	5.41	20230327	4.24	N	250000	500	33 억		122843	N	N	0	N	00	N
17	20231030	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	10640	-20	5	-0.19	15177940	1426	4.61	10600	10960	10570	13850	7470	10660	10643.72	1.82	0	37	11126	10892	10646	10412	10166	11010	10530	34	3190	500	6600	10	1	6750733	718	4.15	0.92	12	0.02	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	4.24	N	250000	500	33 억		122843	N	N	0	N	00	N
18	20231027	160924	57	100.00	KOSDAQ		유통	N	N	N	N		N	10660	60	2	0.57	317740310	29755	78.56	10570	10880	10400	13780	7420	10600	10678.63	1.61	0	13981	11400	11000	10800	10400	10200	10900	10300	34	3180	500	6570	10	1	6750733	720	4.16	0.92	12	0.44	2565.00	11573.00	22750	20230615	-53.14	9990	20230327	6.71	22750	-53.14	20230615	9990	6.71	20230327	22750	-53.14	20230615	9990	6.71	20230327	4.28	N	250000	500	33 억		108760	N	N	0	N	00	N
19	20231027	151002	57	100.00	KOSDAQ		유통	N	N	N	N		N	10640	40	2	0.38	302510990	28326	74.78	10570	10880	10400	13780	7420	10600	10679.62	1.61	0	13266	11400	11000	10800	10400	10200	10900	10300	34	3180	500	6570	10	1	6750733	718	4.15	0.92	12	0.42	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	4.28	N	250000	500	33 억		108760	N	N	0	N	00	N
20	20231027	141001	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	0	3	0.00	294165080	27541	72.71	10570	10880	10400	13780	7420	10600	10680.99	1.61	0	12723	11400	11000	10800	10400	10200	10900	10300	34	3180	500	6570	10	1	6750733	716	4.13	0.92	12	0.41	2565.00	11573.00	22750	20230615	-53.41	9990	20230327	6.11	22750	-53.41	20230615	9990	6.11	20230327	22750	-53.41	20230615	9990	6.11	20230327	4.28	N	250000	500	33 억		108760	N	N	0	N	00	N
21	20231027	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	10710	110	2	1.04	234772700	21973	58.01	10570	10880	10400	13780	7420	10600	10684.60	1.61	0	10644	11400	11000	10800	10400	10200	10900	10300	34	3180	500	6570	10	1	6750733	723	4.18	0.93	12	0.33	2565.00	11573.00	22750	20230615	-52.92	9990	20230327	7.21	22750	-52.92	20230615	9990	7.21	20230327	22750	-52.92	20230615	9990	7.21	20230327	4.28	N	250000	500	33 억		108760	N	N	0	N	00	N
22	20231027	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	10840	240	2	2.26	224396140	21006	55.46	10570	10880	10400	13780	7420	10600	10682.48	1.61	0	10483	11400	11000	10800	10400	10200	10900	10300	34	3180	500	6570	10	1	6750733	732	4.23	0.94	12	0.31	2565.00	11573.00	22750	20230615	-52.35	9990	20230327	8.51	22750	-52.35	20230615	9990	8.51	20230327	22750	-52.35	20230615	9990	8.51	20230327	4.28	N	250000	500	33 억		108760	N	N	0	N	00	N
23	20231027	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	150	2	1.42	127282780	12011	31.71	10570	10790	10400	13780	7420	10600	10597.18	1.61	0	3878	11400	11000	10800	10400	10200	10900	10300	34	3180	500	6570	10	1	6750733	726	4.19	0.93	12	0.18	2565.00	11573.00	22750	20230615	-52.75	9990	20230327	7.61	22750	-52.75	20230615	9990	7.61	20230327	22750	-52.75	20230615	9990	7.61	20230327	4.28	N	250000	500	33 억		108760	N	N	0	N	00	N
24	20231027	100959	57	100.00	KOSDAQ		유통	N	N	N	N		N	10510	-90	5	-0.85	55765850	5295	13.98	10570	10750	10400	13780	7420	10600	10531.79	1.61	0	-419	11400	11000	10800	10400	10200	10900	10300	34	3180	500	6570	10	1	6750733	710	4.10	0.91	12	0.08	2565.00	11573.00	22750	20230615	-53.80	9990	20230327	5.21	22750	-53.80	20230615	9990	5.21	20230327	22750	-53.80	20230615	9990	5.21	20230327	4.28	N	250000	500	33 억		108760	N	N	0	N	00	N
25	20231027	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	10650	50	2	0.47	17675610	1669	4.41	10570	10750	10570	13780	7420	10600	10590.54	1.61	0	426	11400	11000	10800	10400	10200	10900	10300	34	3180	500	6570	10	1	6750733	719	4.15	0.92	12	0.02	2565.00	11573.00	22750	20230615	-53.19	9990	20230327	6.61	22750	-53.19	20230615	9990	6.61	20230327	22750	-53.19	20230615	9990	6.61	20230327	4.28	N	250000	500	33 억		108760	N	N	0	N	00	N
26	20231026	160946	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	-600	5	-5.36	399691050	37265	116.89	10870	11200	10600	14560	7840	11200	10727.51	1.83	0	-14254	11460	11330	11190	11060	10920	11395	11125	34	3360	500	6940	10	1	6750733	716	4.13	0.92	12	0.55	2565.00	11573.00	22750	20230615	-53.41	9990	20230327	6.11	22750	-53.41	20230615	9990	6.11	20230327	22750	-53.41	20230615	9990	6.11	20230327	4.32	N	250000	500	33 억		123215	N	N	0	N	00	N
27	20231026	150946	57	100.00	KOSDAQ		유통	N	N	N	N		N	10690	-510	5	-4.55	353565290	32917	103.25	10870	11200	10600	14560	7840	11200	10739.77	1.83	0	-13839	11460	11330	11190	11060	10920	11395	11125	34	3360	500	6940	10	1	6750733	722	4.17	0.92	12	0.49	2565.00	11573.00	22750	20230615	-53.01	9990	20230327	7.01	22750	-53.01	20230615	9990	7.01	20230327	22750	-53.01	20230615	9990	7.01	20230327	4.32	N	250000	500	33 억		123215	N	N	0	N	00	N
28	20231026	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	10670	-530	5	-4.73	292191650	27146	85.15	10870	11200	10630	14560	7840	11200	10762.16	1.83	0	-12578	11460	11330	11190	11060	10920	11395	11125	34	3360	500	6940	10	1	6750733	720	4.16	0.92	12	0.40	2565.00	11573.00	22750	20230615	-53.10	9990	20230327	6.81	22750	-53.10	20230615	9990	6.81	20230327	22750	-53.10	20230615	9990	6.81	20230327	4.32	N	250000	500	33 억		123215	N	N	0	N	00	N
29	20231026	130947	57	100.00	KOSDAQ		유통	N	N	N	N		N	10710	-490	5	-4.38	254057160	23574	73.94	10870	11200	10630	14560	7840	11200	10775.28	1.83	0	-10528	11460	11330	11190	11060	10920	11395	11125	34	3360	500	6940	10	1	6750733	723	4.18	0.93	12	0.35	2565.00	11573.00	22750	20230615	-52.92	9990	20230327	7.21	22750	-52.92	20230615	9990	7.21	20230327	22750	-52.92	20230615	9990	7.21	20230327	4.32	N	250000	500	33 억		123215	N	N	0	N	00	N
30	20231026	120939	57	100.00	KOSDAQ		유통	N	N	N	N		N	10710	-490	5	-4.38	238277210	22101	69.32	10870	11200	10630	14560	7840	11200	10779.46	1.83	0	-9360	11460	11330	11190	11060	10920	11395	11125	34	3360	500	6940	10	1	6750733	723	4.18	0.93	12	0.33	2565.00	11573.00	22750	20230615	-52.92	9990	20230327	7.21	22750	-52.92	20230615	9990	7.21	20230327	22750	-52.92	20230615	9990	7.21	20230327	4.32	N	250000	500	33 억		123215	N	N	0	N	00	N
31	20231026	110954	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	-400	5	-3.57	211636010	19618	61.54	10870	11200	10630	14560	7840	11200	10785.82	1.83	0	-7158	11460	11330	11190	11060	10920	11395	11125	34	3360	500	6940	10	1	6750733	729	4.21	0.93	12	0.29	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.32	N	250000	500	33 억		123215	N	N	0	N	00	N
32	20231026	100950	57	100.00	KOSDAQ		유통	N	N	N	N		N	10730	-470	5	-4.20	182221560	16879	52.94	10870	11200	10630	14560	7840	11200	10793.44	1.83	0	-6013	11460	11330	11190	11060	10920	11395	11125	34	3360	500	6940	10	1	6750733	724	4.18	0.93	12	0.25	2565.00	11573.00	22750	20230615	-52.84	9990	20230327	7.41	22750	-52.84	20230615	9990	7.41	20230327	22750	-52.84	20230615	9990	7.41	20230327	4.32	N	250000	500	33 억		123215	N	N	0	N	00	N
33	20231026	090947	57	100.00	KOSDAQ		유통	N	N	N	N		N	10940	-260	5	-2.32	23396400	2144	6.73	10870	11200	10870	14560	7840	11200	10899.02	1.83	0	146	11460	11330	11190	11060	10920	11395	11125	34	3360	500	6940	10	1	6750733	739	4.27	0.95	12	0.03	2565.00	11573.00	22750	20230615	-51.91	9990	20230327	9.51	22750	-51.91	20230615	9990	9.51	20230327	22750	-51.91	20230615	9990	9.51	20230327	4.32	N	250000	500	33 억		123215	N	N	0	N	00	N
34	20231025	160950	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11200	70	2	0.63	349382830	31202	72.54	11130	11320	11050	14460	7800	11130	11197.44	1.64	0	12282	11550	11340	10980	10770	10410	11445	10875	34	3330	500	6900	10	1	6750733	756	4.37	0.97	12	0.46	2565.00	11573.00	22750	20230615	-50.77	9990	20230327	12.11	22750	-50.77	20230615	9990	12.11	20230327	22750	-50.77	20230615	9990	12.11	20230327	4.39	N	250000	500	33 억		110933	N	N	0	N	00	N
35	20231025	150948	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11160	30	2	0.27	328823570	29362	68.26	11130	11320	11050	14460	7800	11130	11198.95	1.64	0	12796	11550	11340	10980	10770	10410	11445	10875	34	3330	500	6900	10	1	6750733	753	4.35	0.96	12	0.43	2565.00	11573.00	22750	20230615	-50.95	9990	20230327	11.71	22750	-50.95	20230615	9990	11.71	20230327	22750	-50.95	20230615	9990	11.71	20230327	4.39	N	250000	500	33 억		110933	N	N	0	N	00	N
36	20231025	140943	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11200	70	2	0.63	305136680	27240	63.33	11130	11320	11050	14460	7800	11130	11201.79	1.64	0	12309	11550	11340	10980	10770	10410	11445	10875	34	3330	500	6900	10	1	6750733	756	4.37	0.97	12	0.40	2565.00	11573.00	22750	20230615	-50.77	9990	20230327	12.11	22750	-50.77	20230615	9990	12.11	20230327	22750	-50.77	20230615	9990	12.11	20230327	4.39	N	250000	500	33 억		110933	N	N	0	N	00	N
37	20231025	130944	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11150	20	2	0.18	294531360	26294	61.13	11130	11320	11050	14460	7800	11130	11201.47	1.64	0	12608	11550	11340	10980	10770	10410	11445	10875	34	3330	500	6900	10	1	6750733	753	4.35	0.96	12	0.39	2565.00	11573.00	22750	20230615	-50.99	9990	20230327	11.61	22750	-50.99	20230615	9990	11.61	20230327	22750	-50.99	20230615	9990	11.61	20230327	4.39	N	250000	500	33 억		110933	N	N	0	N	00	N
38	20231025	120947	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11290	160	2	1.44	261936900	23381	54.36	11130	11320	11050	14460	7800	11130	11202.98	1.64	0	11658	11550	11340	10980	10770	10410	11445	10875	34	3330	500	6900	10	1	6750733	762	4.40	0.98	12	0.35	2565.00	11573.00	22750	20230615	-50.37	9990	20230327	13.01	22750	-50.37	20230615	9990	13.01	20230327	22750	-50.37	20230615	9990	13.01	20230327	4.39	N	250000	500	33 억		110933	N	N	0	N	00	N
39	20231025	110947	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11300	170	2	1.53	225452820	20146	46.84	11130	11300	11050	14460	7800	11130	11190.95	1.64	0	10154	11550	11340	10980	10770	10410	11445	10875	34	3330	500	6900	10	1	6750733	763	4.41	0.98	12	0.30	2565.00	11573.00	22750	20230615	-50.33	9990	20230327	13.11	22750	-50.33	20230615	9990	13.11	20230327	22750	-50.33	20230615	9990	13.11	20230327	4.39	N	250000	500	33 억		110933	N	N	0	N	00	N
40	20231025	100948	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11250	120	2	1.08	187753320	16803	39.06	11130	11280	11050	14460	7800	11130	11173.80	1.64	0	8725	11550	11340	10980	10770	10410	11445	10875	34	3330	500	6900	10	1	6750733	759	4.39	0.97	12	0.25	2565.00	11573.00	22750	20230615	-50.55	9990	20230327	12.61	22750	-50.55	20230615	9990	12.61	20230327	22750	-50.55	20230615	9990	12.61	20230327	4.39	N	250000	500	33 억		110933	N	N	0	N	00	N
41	20231025	090944	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11220	90	2	0.81	19096440	1713	3.98	11130	11220	11050	14460	7800	11130	11147.95	1.64	0	844	11550	11340	10980	10770	10410	11445	10875	34	3330	500	6900	10	1	6750733	757	4.37	0.97	12	0.03	2565.00	11573.00	22750	20230615	-50.68	9990	20230327	12.31	22750	-50.68	20230615	9990	12.31	20230327	22750	-50.68	20230615	9990	12.31	20230327	4.39	N	250000	500	33 억		110933	N	N	0	N	00	N
42	20231024	160924	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11130	130	2	1.18	467192510	42772	73.01	10910	11190	10620	14300	7700	11000	10921.62	1.54	0	6796	11560	11280	11050	10770	10540	11420	10910	34	3300	500	6820	10	1	6750733	751	4.34	0.96	12	0.63	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	22750	-51.08	20230615	9990	11.41	20230327	22750	-51.08	20230615	9990	11.41	20230327	4.39	N	250000	500	33 억		104137	N	N	0	N	00	N
43	20231024	150939	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11120	120	2	1.09	441912150	40500	69.13	10910	11190	10620	14300	7700	11000	10911.40	1.54	0	5818	11560	11280	11050	10770	10540	11420	10910	34	3300	500	6820	10	1	6750733	751	4.34	0.96	12	0.60	2565.00	11573.00	22750	20230615	-51.12	9990	20230327	11.31	22750	-51.12	20230615	9990	11.31	20230327	22750	-51.12	20230615	9990	11.31	20230327	4.39	N	250000	500	33 억		104137	N	N	0	N	00	N
44	20231024	140922	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11090	90	2	0.82	356127650	32790	55.97	10910	11090	10620	14300	7700	11000	10860.84	1.54	0	1767	11560	11280	11050	10770	10540	11420	10910	34	3300	500	6820	10	1	6750733	749	4.32	0.96	12	0.49	2565.00	11573.00	22750	20230615	-51.25	9990	20230327	11.01	22750	-51.25	20230615	9990	11.01	20230327	22750	-51.25	20230615	9990	11.01	20230327	4.39	N	250000	500	33 억		104137	N	N	0	N	00	N
45	20231024	130927	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10870	-130	5	-1.18	279793530	25841	44.11	10910	11070	10620	14300	7700	11000	10827.46	1.54	0	-3782	11560	11280	11050	10770	10540	11420	10910	34	3300	500	6820	10	1	6750733	734	4.24	0.94	12	0.38	2565.00	11573.00	22750	20230615	-52.22	9990	20230327	8.81	22750	-52.22	20230615	9990	8.81	20230327	22750	-52.22	20230615	9990	8.81	20230327	4.39	N	250000	500	33 억		104137	N	N	0	N	00	N
46	20231024	120937	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10850	-150	5	-1.36	255246530	23577	40.24	10910	11070	10620	14300	7700	11000	10826.04	1.54	0	-4519	11560	11280	11050	10770	10540	11420	10910	34	3300	500	6820	10	1	6750733	732	4.23	0.94	12	0.35	2565.00	11573.00	22750	20230615	-52.31	9990	20230327	8.61	22750	-52.31	20230615	9990	8.61	20230327	22750	-52.31	20230615	9990	8.61	20230327	4.39	N	250000	500	33 억		104137	N	N	0	N	00	N
47	20231024	110933	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10720	-280	5	-2.55	228107700	21065	35.96	10910	11070	10620	14300	7700	11000	10828.71	1.54	0	-5276	11560	11280	11050	10770	10540	11420	10910	34	3300	500	6820	10	1	6750733	724	4.18	0.93	12	0.31	2565.00	11573.00	22750	20230615	-52.88	9990	20230327	7.31	22750	-52.88	20230615	9990	7.31	20230327	22750	-52.88	20230615	9990	7.31	20230327	4.39	N	250000	500	33 억		104137	N	N	0	N	00	N
48	20231024	100923	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10640	-360	5	-3.27	180197240	16576	28.29	10910	11070	10640	14300	7700	11000	10870.93	1.54	0	-3364	11560	11280	11050	10770	10540	11420	10910	34	3300	500	6820	10	1	6750733	718	4.15	0.92	12	0.25	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	4.39	N	250000	500	33 억		104137	N	N	0	N	00	N
49	20231024	090932	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11050	50	2	0.45	21457720	1955	3.34	10910	11050	10910	14300	7700	11000	10975.74	1.54	0	802	11560	11280	11050	10770	10540	11420	10910	34	3300	500	6820	10	1	6750733	746	4.31	0.95	12	0.03	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	22750	-51.43	20230615	9990	10.61	20230327	22750	-51.43	20230615	9990	10.61	20230327	4.39	N	250000	500	33 억		104137	N	N	0	N	00	N
50	20231023	160916	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11000	110	2	1.01	631598090	57083	129.67	10890	11330	10820	14150	7630	10890	11065.37	1.42	0	8012	11276	11082	10806	10612	10336	11180	10710	34	3260	500	6750	10	1	6750733	743	4.29	0.95	12	0.85	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	22750	-51.65	20230615	9990	10.11	20230327	22750	-51.65	20230615	9990	10.11	20230327	4.41	N	250000	500	33 억		96125	N	N	0	N	00	N
51	20231023	150923	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10910	20	2	0.18	608659270	54991	124.91	10890	11330	10820	14150	7630	10890	11069.14	1.42	0	7692	11276	11082	10806	10612	10336	11180	10710	34	3260	500	6750	10	1	6750733	737	4.25	0.94	12	0.81	2565.00	11573.00	22750	20230615	-52.04	9990	20230327	9.21	22750	-52.04	20230615	9990	9.21	20230327	22750	-52.04	20230615	9990	9.21	20230327	4.41	N	250000	500	33 억		96125	N	N	0	N	00	N
52	20231023	140921	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11030	140	2	1.29	554709860	50049	113.69	10890	11330	10860	14150	7630	10890	11084.29	1.42	0	7040	11276	11082	10806	10612	10336	11180	10710	34	3260	500	6750	10	1	6750733	745	4.30	0.95	12	0.74	2565.00	11573.00	22750	20230615	-51.52	9990	20230327	10.41	22750	-51.52	20230615	9990	10.41	20230327	22750	-51.52	20230615	9990	10.41	20230327	4.41	N	250000	500	33 억		96125	N	N	0	N	00	N
53	20231023	130927	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11130	240	2	2.20	510515200	46038	104.58	10890	11330	10860	14150	7630	10890	11090.06	1.42	0	7419	11276	11082	10806	10612	10336	11180	10710	34	3260	500	6750	10	1	6750733	751	4.34	0.96	12	0.68	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	22750	-51.08	20230615	9990	11.41	20230327	22750	-51.08	20230615	9990	11.41	20230327	4.41	N	250000	500	33 억		96125	N	N	0	N	00	N
54	20231023	120917	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11030	140	2	1.29	458438000	41352	93.93	10890	11330	10860	14150	7630	10890	11087.40	1.42	0	6328	11276	11082	10806	10612	10336	11180	10710	34	3260	500	6750	10	1	6750733	745	4.30	0.95	12	0.61	2565.00	11573.00	22750	20230615	-51.52	9990	20230327	10.41	22750	-51.52	20230615	9990	10.41	20230327	22750	-51.52	20230615	9990	10.41	20230327	4.41	N	250000	500	33 억		96125	N	N	0	N	00	N
55	20231023	110915	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11080	190	2	1.74	263348670	23884	54.25	10890	11220	10860	14150	7630	10890	11027.57	1.42	0	7209	11276	11082	10806	10612	10336	11180	10710	34	3260	500	6750	10	1	6750733	748	4.32	0.96	12	0.35	2565.00	11573.00	22750	20230615	-51.30	9990	20230327	10.91	22750	-51.30	20230615	9990	10.91	20230327	22750	-51.30	20230615	9990	10.91	20230327	4.41	N	250000	500	33 억		96125	N	N	0	N	00	N
56	20231023	100909	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11000	110	2	1.01	200560630	18229	41.41	10890	11220	10860	14150	7630	10890	11003.81	1.42	0	3794	11276	11082	10806	10612	10336	11180	10710	34	3260	500	6750	10	1	6750733	743	4.29	0.95	12	0.27	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	22750	-51.65	20230615	9990	10.11	20230327	22750	-51.65	20230615	9990	10.11	20230327	4.41	N	250000	500	33 억		96125	N	N	0	N	00	N
57	20231023	090929	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11100	210	2	1.93	128266840	11666	26.50	10890	11220	10860	14150	7630	10890	10997.18	1.42	0	2242	11276	11082	10806	10612	10336	11180	10710	34	3260	500	6750	10	1	6750733	749	4.33	0.96	12	0.17	2565.00	11573.00	22750	20230615	-51.21	9990	20230327	11.11	22750	-51.21	20230615	9990	11.11	20230327	22750	-51.21	20230615	9990	11.11	20230327	4.41	N	250000	500	33 억		96125	N	N	0	N	00	N
58	20231020	160913	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10890	-60	5	-0.55	461100180	42812	102.39	10680	11000	10530	14230	7670	10950	10769.52	1.32	0	6880	11603	11276	11093	10766	10583	11185	10675	34	3280	500	6780	10	1	6750733	735	4.25	0.94	12	0.63	2565.00	11573.00	22750	20230615	-52.13	9990	20230327	9.01	22750	-52.13	20230615	9990	9.01	20230327	22750	-52.13	20230615	9990	9.01	20230327	4.38	N	250000	500	33 억		89246	N	N	0	N	00	N
59	20231020	150913	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10870	-80	5	-0.73	411720600	38260	91.51	10680	11000	10530	14230	7670	10950	10760.99	1.32	0	5632	11603	11276	11093	10766	10583	11185	10675	34	3280	500	6780	10	1	6750733	734	4.24	0.94	12	0.57	2565.00	11573.00	22750	20230615	-52.22	9990	20230327	8.81	22750	-52.22	20230615	9990	8.81	20230327	22750	-52.22	20230615	9990	8.81	20230327	4.38	N	250000	500	33 억		89246	N	N	0	N	00	N
60	20231020	140922	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10860	-90	5	-0.82	337360240	31410	75.12	10680	11000	10530	14230	7670	10950	10740.35	1.32	0	3418	11603	11276	11093	10766	10583	11185	10675	34	3280	500	6780	10	1	6750733	733	4.23	0.94	12	0.47	2565.00	11573.00	22750	20230615	-52.26	9990	20230327	8.71	22750	-52.26	20230615	9990	8.71	20230327	22750	-52.26	20230615	9990	8.71	20230327	4.38	N	250000	500	33 억		89246	N	N	0	N	00	N
61	20231020	130856	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10790	-160	5	-1.46	298963070	27883	66.69	10680	11000	10530	14230	7670	10950	10721.83	1.32	0	684	11603	11276	11093	10766	10583	11185	10675	34	3280	500	6780	10	1	6750733	728	4.21	0.93	12	0.41	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	22750	-52.57	20230615	9990	8.01	20230327	22750	-52.57	20230615	9990	8.01	20230327	4.38	N	250000	500	33 억		89246	N	N	0	N	00	N
62	20231020	120907	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10810	-140	5	-1.28	283008090	26414	63.17	10680	11000	10530	14230	7670	10950	10714.07	1.32	0	1100	11603	11276	11093	10766	10583	11185	10675	34	3280	500	6780	10	1	6750733	730	4.21	0.93	12	0.39	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	22750	-52.48	20230615	9990	8.21	20230327	22750	-52.48	20230615	9990	8.21	20230327	4.38	N	250000	500	33 억		89246	N	N	0	N	00	N
63	20231020	110917	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10650	-300	5	-2.74	264316490	24660	58.98	10680	11000	10530	14230	7670	10950	10718.17	1.32	0	805	11603	11276	11093	10766	10583	11185	10675	34	3280	500	6780	10	1	6750733	719	4.15	0.92	12	0.37	2565.00	11573.00	22750	20230615	-53.19	9990	20230327	6.61	22750	-53.19	20230615	9990	6.61	20230327	22750	-53.19	20230615	9990	6.61	20230327	4.38	N	250000	500	33 억		89246	N	N	0	N	00	N
64	20231020	100907	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10620	-330	5	-3.01	160312810	14895	35.62	10680	11000	10600	14230	7670	10950	10762.51	1.32	0	-3353	11603	11276	11093	10766	10583	11185	10675	34	3280	500	6780	10	1	6750733	717	4.14	0.92	12	0.22	2565.00	11573.00	22750	20230615	-53.32	9990	20230327	6.31	22750	-53.32	20230615	9990	6.31	20230327	22750	-53.32	20230615	9990	6.31	20230327	4.38	N	250000	500	33 억		89246	N	N	0	N	00	N
65	20231020	090907	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11000	50	2	0.46	35526630	3298	7.89	10680	11000	10680	14230	7670	10950	10770.65	1.32	0	1423	11603	11276	11093	10766	10583	11185	10675	34	3280	500	6780	10	1	6750733	743	4.29	0.95	12	0.05	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	22750	-51.65	20230615	9990	10.11	20230327	22750	-51.65	20230615	9990	10.11	20230327	4.38	N	250000	500	33 억		89246	N	N	0	N	00	N
66	20231019	160905	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10950	-490	5	-4.28	442843710	39900	160.93	11370	11420	10910	14870	8010	11440	11106.02	1.40	0	-5503	11760	11600	11440	11280	11120	11520	11200	34	3430	500	7090	10	1	6750733	739	4.27	0.95	12	0.59	2565.00	11573.00	22750	20230615	-51.87	9790	20221017	11.85	22750	-51.87	20230615	9990	9.61	20230327	22750	-51.87	20230615	9990	9.61	20230327	4.48	N	250000	500	33 억		94750	N	N	0	N	00	N
67	20231019	150856	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11010	-430	5	-3.76	386070160	34725	140.05	11370	11420	10910	14870	8010	11440	11117.93	1.40	0	-5701	11760	11600	11440	11280	11120	11520	11200	34	3430	500	7090	10	1	6750733	743	4.29	0.95	12	0.51	2565.00	11573.00	22750	20230615	-51.60	9790	20221017	12.46	22750	-51.60	20230615	9990	10.21	20230327	22750	-51.60	20230615	9990	10.21	20230327	4.48	N	250000	500	33 억		94750	N	N	0	N	00	N
68	20231019	140909	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10950	-490	5	-4.28	337720540	30323	122.30	11370	11420	10910	14870	8010	11440	11137.44	1.40	0	-5202	11760	11600	11440	11280	11120	11520	11200	34	3430	500	7090	10	1	6750733	739	4.27	0.95	12	0.45	2565.00	11573.00	22750	20230615	-51.87	9790	20221017	11.85	22750	-51.87	20230615	9990	9.61	20230327	22750	-51.87	20230615	9990	9.61	20230327	4.48	N	250000	500	33 억		94750	N	N	0	N	00	N
69	20231019	130900	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10940	-500	5	-4.37	318817430	28599	115.35	11370	11420	10910	14870	8010	11440	11147.85	1.40	0	-5481	11760	11600	11440	11280	11120	11520	11200	34	3430	500	7090	10	1	6750733	739	4.27	0.95	12	0.42	2565.00	11573.00	22750	20230615	-51.91	9790	20221017	11.75	22750	-51.91	20230615	9990	9.51	20230327	22750	-51.91	20230615	9990	9.51	20230327	4.48	N	250000	500	33 억		94750	N	N	0	N	00	N
70	20231019	120907	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	10970	-470	5	-4.11	272708070	24385	98.35	11370	11420	10940	14870	8010	11440	11183.44	1.40	0	-6958	11760	11600	11440	11280	11120	11520	11200	34	3430	500	7090	10	1	6750733	741	4.28	0.95	12	0.36	2565.00	11573.00	22750	20230615	-51.78	9790	20221017	12.05	22750	-51.78	20230615	9990	9.81	20230327	22750	-51.78	20230615	9990	9.81	20230327	4.48	N	250000	500	33 억		94750	N	N	0	N	00	N
71	20231019	110901	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11140	-300	5	-2.62	192714800	17126	69.07	11370	11420	11070	14870	8010	11440	11252.76	1.40	0	-4209	11760	11600	11440	11280	11120	11520	11200	34	3430	500	7090	10	1	6750733	752	4.34	0.96	12	0.25	2565.00	11573.00	22750	20230615	-51.03	9790	20221017	13.79	22750	-51.03	20230615	9990	11.51	20230327	22750	-51.03	20230615	9990	11.51	20230327	4.48	N	250000	500	33 억		94750	N	N	0	N	00	N
72	20231019	100855	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11200	-240	5	-2.10	132879980	11762	47.44	11370	11420	11200	14870	8010	11440	11297.40	1.40	0	-520	11760	11600	11440	11280	11120	11520	11200	34	3430	500	7090	10	1	6750733	756	4.37	0.97	12	0.17	2565.00	11573.00	22750	20230615	-50.77	9790	20221017	14.40	22750	-50.77	20230615	9990	12.11	20230327	22750	-50.77	20230615	9990	12.11	20230327	4.48	N	250000	500	33 억		94750	N	N	0	N	00	N
73	20231019	090904	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11240	-200	5	-1.75	17232640	1527	6.16	11370	11370	11240	14870	8010	11440	11285.29	1.40	0	-844	11760	11600	11440	11280	11120	11520	11200	34	3430	500	7090	10	1	6750733	759	4.38	0.97	12	0.02	2565.00	11573.00	22750	20230615	-50.59	9790	20221017	14.81	22750	-50.59	20230615	9990	12.51	20230327	22750	-50.59	20230615	9990	12.51	20230327	4.48	N	250000	500	33 억		94750	N	N	0	N	00	N
74	20231018	160909	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11440	-100	5	-0.87	275045860	24158	84.97	11450	11600	11280	15000	8080	11540	11385.28	1.50	0	-6710	12006	11772	11556	11322	11106	11890	11440	34	3460	500	7150	10	1	6750733	772	4.46	0.99	12	0.36	2565.00	11573.00	22750	20230615	-49.71	9770	20221014	17.09	22750	-49.71	20230615	9990	14.51	20230327	22750	-49.71	20230615	9990	14.51	20230327	4.43	N	250000	500	33 억		101451	N	N	0	N	00	N
75	20231018	150859	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11290	-250	5	-2.17	246737860	21669	76.22	11450	11600	11280	15000	8080	11540	11386.67	1.50	0	-6070	12006	11772	11556	11322	11106	11890	11440	34	3460	500	7150	10	1	6750733	762	4.40	0.98	12	0.32	2565.00	11573.00	22750	20230615	-50.37	9770	20221014	15.56	22750	-50.37	20230615	9990	13.01	20230327	22750	-50.37	20230615	9990	13.01	20230327	4.43	N	250000	500	33 억		101451	N	N	0	N	00	N
76	20231018	140847	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11380	-160	5	-1.39	206783130	18132	63.78	11450	11600	11300	15000	8080	11540	11404.32	1.50	0	-5909	12006	11772	11556	11322	11106	11890	11440	34	3460	500	7150	10	1	6750733	768	4.44	0.98	12	0.27	2565.00	11573.00	22750	20230615	-49.98	9770	20221014	16.48	22750	-49.98	20230615	9990	13.91	20230327	22750	-49.98	20230615	9990	13.91	20230327	4.43	N	250000	500	33 억		101451	N	N	0	N	00	N
77	20231018	130844	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11330	-210	5	-1.82	187425770	16424	57.77	11450	11600	11320	15000	8080	11540	11411.70	1.50	0	-5303	12006	11772	11556	11322	11106	11890	11440	34	3460	500	7150	10	1	6750733	765	4.42	0.98	12	0.24	2565.00	11573.00	22750	20230615	-50.20	9770	20221014	15.97	22750	-50.20	20230615	9990	13.41	20230327	22750	-50.20	20230615	9990	13.41	20230327	4.43	N	250000	500	33 억		101451	N	N	0	N	00	N
78	20231018	120901	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11390	-150	5	-1.30	116525160	10184	35.82	11450	11600	11380	15000	8080	11540	11441.98	1.50	0	-5259	12006	11772	11556	11322	11106	11890	11440	34	3460	500	7150	10	1	6750733	769	4.44	0.98	12	0.15	2565.00	11573.00	22750	20230615	-49.93	9770	20221014	16.58	22750	-49.93	20230615	9990	14.01	20230327	22750	-49.93	20230615	9990	14.01	20230327	4.43	N	250000	500	33 억		101451	N	N	0	N	00	N
79	20231018	110853	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11460	-80	5	-0.69	103322930	9026	31.75	11450	11600	11380	15000	8080	11540	11447.26	1.50	0	-4336	12006	11772	11556	11322	11106	11890	11440	34	3460	500	7150	10	1	6750733	774	4.47	0.99	12	0.13	2565.00	11573.00	22750	20230615	-49.63	9770	20221014	17.30	22750	-49.63	20230615	9990	14.71	20230327	22750	-49.63	20230615	9990	14.71	20230327	4.43	N	250000	500	33 억		101451	N	N	0	N	00	N
80	20231018	100903	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11400	-140	5	-1.21	57140590	4992	17.56	11450	11600	11380	15000	8080	11540	11446.43	1.50	0	-1888	12006	11772	11556	11322	11106	11890	11440	34	3460	500	7150	10	1	6750733	770	4.44	0.99	12	0.07	2565.00	11573.00	22750	20230615	-49.89	9770	20221014	16.68	22750	-49.89	20230615	9990	14.11	20230327	22750	-49.89	20230615	9990	14.11	20230327	4.43	N	250000	500	33 억		101451	N	N	0	N	00	N
81	20231018	090849	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11440	-100	5	-0.87	15987550	1394	4.90	11450	11600	11410	15000	8080	11540	11468.83	1.50	0	-937	12006	11772	11556	11322	11106	11890	11440	34	3460	500	7150	10	1	6750733	772	4.46	0.99	12	0.02	2565.00	11573.00	22750	20230615	-49.71	9770	20221014	17.09	22750	-49.71	20230615	9990	14.51	20230327	22750	-49.71	20230615	9990	14.51	20230327	4.43	N	250000	500	33 억		101451	N	N	0	N	00	N
82	20231017	160851	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11540	130	2	1.14	324766670	28141	72.37	11340	11790	11340	14830	7990	11410	11540.69	1.42	0	5545	11876	11642	11356	11122	10836	11760	11240	34	3420	500	7070	10	1	6750733	779	4.50	1.00	12	0.42	2565.00	11573.00	22750	20230615	-49.27	9680	20221013	19.21	22750	-49.27	20230615	9990	15.52	20230327	22750	-49.27	20230615	9790	17.88	20221017	4.40	N	250000	500	33 억		95906	N	N	0	N	00	N
83	20231017	150900	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11510	100	2	0.88	313699290	27176	69.88	11340	11790	11340	14830	7990	11410	11543.25	1.42	0	5427	11876	11642	11356	11122	10836	11760	11240	34	3420	500	7070	10	1	6750733	777	4.49	0.99	12	0.40	2565.00	11573.00	22750	20230615	-49.41	9680	20221013	18.90	22750	-49.41	20230615	9990	15.22	20230327	22750	-49.41	20230615	9790	17.57	20221017	4.40	N	250000	500	33 억		95906	N	N	0	N	00	N
84	20231017	140901	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11510	100	2	0.88	268779390	23268	59.83	11340	11790	11340	14830	7990	11410	11551.46	1.42	0	6534	11876	11642	11356	11122	10836	11760	11240	34	3420	500	7070	10	1	6750733	777	4.49	0.99	12	0.34	2565.00	11573.00	22750	20230615	-49.41	9680	20221013	18.90	22750	-49.41	20230615	9990	15.22	20230327	22750	-49.41	20230615	9790	17.57	20221017	4.40	N	250000	500	33 억		95906	N	N	0	N	00	N
85	20231017	130854	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11530	120	2	1.05	246199060	21310	54.80	11340	11790	11340	14830	7990	11410	11553.22	1.42	0	7654	11876	11642	11356	11122	10836	11760	11240	34	3420	500	7070	10	1	6750733	778	4.50	1.00	12	0.32	2565.00	11573.00	22750	20230615	-49.32	9680	20221013	19.11	22750	-49.32	20230615	9990	15.42	20230327	22750	-49.32	20230615	9790	17.77	20221017	4.40	N	250000	500	33 억		95906	N	N	0	N	00	N
86	20231017	120857	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11570	160	2	1.40	236080170	20432	52.54	11340	11790	11340	14830	7990	11410	11554.43	1.42	0	7619	11876	11642	11356	11122	10836	11760	11240	34	3420	500	7070	10	1	6750733	781	4.51	1.00	12	0.30	2565.00	11573.00	22750	20230615	-49.14	9680	20221013	19.52	22750	-49.14	20230615	9990	15.82	20230327	22750	-49.14	20230615	9790	18.18	20221017	4.40	N	250000	500	33 억		95906	N	N	0	N	00	N
87	20231017	110847	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11570	160	2	1.40	218560820	18916	48.64	11340	11790	11340	14830	7990	11410	11554.28	1.42	0	6718	11876	11642	11356	11122	10836	11760	11240	34	3420	500	7070	10	1	6750733	781	4.51	1.00	12	0.28	2565.00	11573.00	22750	20230615	-49.14	9680	20221013	19.52	22750	-49.14	20230615	9990	15.82	20230327	22750	-49.14	20230615	9790	18.18	20221017	4.40	N	250000	500	33 억		95906	N	N	0	N	00	N
88	20231017	100840	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11590	180	2	1.58	174445040	15089	38.80	11340	11790	11340	14830	7990	11410	11561.07	1.42	0	5248	11876	11642	11356	11122	10836	11760	11240	34	3420	500	7070	10	1	6750733	782	4.52	1.00	12	0.22	2565.00	11573.00	22750	20230615	-49.05	9680	20221013	19.73	22750	-49.05	20230615	9990	16.02	20230327	22750	-49.05	20230615	9790	18.39	20221017	4.40	N	250000	500	33 억		95906	N	N	0	N	00	N
89	20231017	090849	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11530	120	2	1.05	53102240	4631	11.91	11340	11610	11340	14830	7990	11410	11466.69	1.42	0	2367	11876	11642	11356	11122	10836	11760	11240	34	3420	500	7070	10	1	6750733	778	4.50	1.00	12	0.07	2565.00	11573.00	22750	20230615	-49.32	9680	20221013	19.11	22750	-49.32	20230615	9990	15.42	20230327	22750	-49.32	20230615	9790	17.77	20221017	4.40	N	250000	500	33 억		95906	N	N	0	N	00	N
90	20231016	160849	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11410	-20	5	-0.17	438918760	38525	75.38	11290	11590	11070	14850	8010	11430	11393.09	1.49	0	-4682	11923	11676	11493	11246	11063	11800	11370	34	3420	500	7080	10	1	6750733	770	4.45	0.99	12	0.57	2565.00	11573.00	22750	20230615	-49.85	9680	20221013	17.87	22750	-49.85	20230615	9990	14.21	20230327	22750	-49.85	20230615	9790	16.55	20221017	4.41	N	250000	500	33 억		100424	N	N	0	N	00	N
91	20231016	150849	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11290	-140	5	-1.22	421396350	36985	72.36	11290	11590	11070	14850	8010	11430	11393.71	1.49	0	-5512	11923	11676	11493	11246	11063	11800	11370	34	3420	500	7080	10	1	6750733	762	4.40	0.98	12	0.55	2565.00	11573.00	22750	20230615	-50.37	9680	20221013	16.63	22750	-50.37	20230615	9990	13.01	20230327	22750	-50.37	20230615	9790	15.32	20221017	4.41	N	250000	500	33 억		100424	N	N	0	N	00	N
92	20231016	140851	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11380	-50	5	-0.44	398866320	34992	68.46	11290	11590	11070	14850	8010	11430	11398.79	1.49	0	-5553	11923	11676	11493	11246	11063	11800	11370	34	3420	500	7080	10	1	6750733	768	4.44	0.98	12	0.52	2565.00	11573.00	22750	20230615	-49.98	9680	20221013	17.56	22750	-49.98	20230615	9990	13.91	20230327	22750	-49.98	20230615	9790	16.24	20221017	4.41	N	250000	500	33 억		100424	N	N	0	N	00	N
93	20231016	130844	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11310	-120	5	-1.05	389495730	34167	66.85	11290	11590	11070	14850	8010	11430	11399.76	1.49	0	-5316	11923	11676	11493	11246	11063	11800	11370	34	3420	500	7080	10	1	6750733	764	4.41	0.98	12	0.51	2565.00	11573.00	22750	20230615	-50.29	9680	20221013	16.84	22750	-50.29	20230615	9990	13.21	20230327	22750	-50.29	20230615	9790	15.53	20221017	4.41	N	250000	500	33 억		100424	N	N	0	N	00	N
94	20231016	120845	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11420	-10	5	-0.09	363321630	31858	62.33	11290	11590	11070	14850	8010	11430	11404.41	1.49	0	-5090	11923	11676	11493	11246	11063	11800	11370	34	3420	500	7080	10	1	6750733	771	4.45	0.99	12	0.47	2565.00	11573.00	22750	20230615	-49.80	9680	20221013	17.98	22750	-49.80	20230615	9990	14.31	20230327	22750	-49.80	20230615	9790	16.65	20221017	4.41	N	250000	500	33 억		100424	N	N	0	N	00	N
95	20231016	110840	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11300	-130	5	-1.14	284073470	24900	48.72	11290	11590	11070	14850	8010	11430	11408.57	1.49	0	-5273	11923	11676	11493	11246	11063	11800	11370	34	3420	500	7080	10	1	6750733	763	4.41	0.98	12	0.37	2565.00	11573.00	22750	20230615	-50.33	9680	20221013	16.74	22750	-50.33	20230615	9990	13.11	20230327	22750	-50.33	20230615	9790	15.42	20221017	4.41	N	250000	500	33 억		100424	N	N	0	N	00	N
96	20231016	100835	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11310	-120	5	-1.05	247595770	21676	42.41	11290	11590	11070	14850	8010	11430	11422.58	1.49	0	-5598	11923	11676	11493	11246	11063	11800	11370	34	3420	500	7080	10	1	6750733	764	4.41	0.98	12	0.32	2565.00	11573.00	22750	20230615	-50.29	9680	20221013	16.84	22750	-50.29	20230615	9990	13.21	20230327	22750	-50.29	20230615	9790	15.53	20221017	4.41	N	250000	500	33 억		100424	N	N	0	N	00	N
97	20231016	090837	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11430	0	3	0.00	50582580	4420	8.65	11290	11580	11270	14850	8010	11430	11444.02	1.49	0	-892	11923	11676	11493	11246	11063	11800	11370	34	3420	500	7080	10	1	6750733	772	4.46	0.99	12	0.07	2565.00	11573.00	22750	20230615	-49.76	9680	20221013	18.08	22750	-49.76	20230615	9990	14.41	20230327	22750	-49.76	20230615	9790	16.75	20221017	4.41	N	250000	500	33 억		100424	N	N	0	N	00	N
98	20231012	160903	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11420	100	2	0.88	517758180	45180	207.16	11350	11680	11350	14710	7930	11320	11460.14	1.44	0	10437	11573	11446	11263	11136	10953	11510	11200	34	3390	500	7010	10	1	6750733	771	4.45	0.99	12	0.67	2565.00	11573.00	22750	20230615	-49.80	9680	20221013	17.98	22750	-49.80	20230615	9990	14.31	20230327	22750	-49.80	20230615	9680	17.98	20221013	4.48	N	250000	500	33 억		97180	N	N	0	N	00	N
99	20231012	150843	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11400	80	2	0.71	482251340	42061	192.86	11350	11680	11350	14710	7930	11320	11465.52	1.44	0	9411	11573	11446	11263	11136	10953	11510	11200	34	3390	500	7010	10	1	6750733	770	4.44	0.99	12	0.62	2565.00	11573.00	22750	20230615	-49.89	9680	20221013	17.77	22750	-49.89	20230615	9990	14.11	20230327	22750	-49.89	20230615	9680	17.77	20221013	4.48	N	250000	500	33 억		97180	N	N	0	N	00	N
100	20231012	140845	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11440	120	2	1.06	439844050	38336	175.78	11350	11680	11350	14710	7930	11320	11473.39	1.44	0	8156	11573	11446	11263	11136	10953	11510	11200	34	3390	500	7010	10	1	6750733	772	4.46	0.99	12	0.57	2565.00	11573.00	22750	20230615	-49.71	9680	20221013	18.18	22750	-49.71	20230615	9990	14.51	20230327	22750	-49.71	20230615	9680	18.18	20221013	4.48	N	250000	500	33 억		97180	N	N	0	N	00	N
101	20231012	130845	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11430	110	2	0.97	419266580	36536	167.53	11350	11680	11350	14710	7930	11320	11475.44	1.44	0	6613	11573	11446	11263	11136	10953	11510	11200	34	3390	500	7010	10	1	6750733	772	4.46	0.99	12	0.54	2565.00	11573.00	22750	20230615	-49.76	9680	20221013	18.08	22750	-49.76	20230615	9990	14.41	20230327	22750	-49.76	20230615	9680	18.08	20221013	4.48	N	250000	500	33 억		97180	N	N	0	N	00	N
102	20231012	120854	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11370	50	2	0.44	400688260	34911	160.08	11350	11680	11350	14710	7930	11320	11477.42	1.44	0	6073	11573	11446	11263	11136	10953	11510	11200	34	3390	500	7010	10	1	6750733	768	4.43	0.98	12	0.52	2565.00	11573.00	22750	20230615	-50.02	9680	20221013	17.46	22750	-50.02	20230615	9990	13.81	20230327	22750	-50.02	20230615	9680	17.46	20221013	4.48	N	250000	500	33 억		97180	N	N	0	N	00	N
103	20231012	110853	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11500	180	2	1.59	375203580	32682	149.86	11350	11680	11350	14710	7930	11320	11480.44	1.44	0	5464	11573	11446	11263	11136	10953	11510	11200	34	3390	500	7010	10	1	6750733	776	4.48	0.99	12	0.48	2565.00	11573.00	22750	20230615	-49.45	9680	20221013	18.80	22750	-49.45	20230615	9990	15.12	20230327	22750	-49.45	20230615	9680	18.80	20221013	4.48	N	250000	500	33 억		97180	N	N	0	N	00	N
104	20231012	100846	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11420	100	2	0.88	286397980	24911	114.22	11350	11680	11350	14710	7930	11320	11496.85	1.44	0	-14	11573	11446	11263	11136	10953	11510	11200	34	3390	500	7010	10	1	6750733	771	4.45	0.99	12	0.37	2565.00	11573.00	22750	20230615	-49.80	9680	20221013	17.98	22750	-49.80	20230615	9990	14.31	20230327	22750	-49.80	20230615	9680	17.98	20221013	4.48	N	250000	500	33 억		97180	N	N	0	N	00	N
105	20231012	090853	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11370	50	2	0.44	11070000	972	4.46	11350	11450	11350	14710	7930	11320	11388.89	1.44	0	85	11573	11446	11263	11136	10953	11510	11200	34	3390	500	7010	10	1	6750733	768	4.43	0.98	12	0.01	2565.00	11573.00	22750	20230615	-50.02	9680	20221013	17.46	22750	-50.02	20230615	9990	13.81	20230327	22750	-50.02	20230615	9680	17.46	20221013	4.48	N	250000	500	33 억		97180	N	N	0	N	00	N
106	20231011	160841	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11320	220	2	1.98	245575330	21747	67.06	11080	11390	11080	14430	7770	11100	11293.75	1.28	0	10985	11640	11370	11140	10870	10640	11255	10755	34	3330	500	6880	10	1	6750733	764	4.41	0.98	12	0.32	2565.00	11573.00	22750	20230615	-50.24	9680	20221013	16.94	22750	-50.24	20230615	9990	13.31	20230327	22750	-50.24	20230615	9680	16.94	20221013	4.51	N	250000	500	33 억		86195	N	N	0	N	00	N
107	20231011	150846	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11370	270	2	2.43	227421390	20146	62.13	11080	11390	11080	14430	7770	11100	11290.14	1.28	0	9912	11640	11370	11140	10870	10640	11255	10755	34	3330	500	6880	10	1	6750733	768	4.43	0.98	12	0.30	2565.00	11573.00	22750	20230615	-50.02	9680	20221013	17.46	22750	-50.02	20230615	9990	13.81	20230327	22750	-50.02	20230615	9680	17.46	20221013	4.51	N	250000	500	33 억		86195	N	N	0	N	00	N
108	20231011	140850	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11380	280	2	2.52	196206910	17393	53.64	11080	11390	11080	14430	7770	11100	11282.44	1.28	0	8958	11640	11370	11140	10870	10640	11255	10755	34	3330	500	6880	10	1	6750733	768	4.44	0.98	12	0.26	2565.00	11573.00	22750	20230615	-49.98	9680	20221013	17.56	22750	-49.98	20230615	9990	13.91	20230327	22750	-49.98	20230615	9680	17.56	20221013	4.51	N	250000	500	33 억		86195	N	N	0	N	00	N
109	20231011	130839	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11380	280	2	2.52	173580190	15395	47.48	11080	11390	11080	14430	7770	11100	11276.91	1.28	0	8361	11640	11370	11140	10870	10640	11255	10755	34	3330	500	6880	10	1	6750733	768	4.44	0.98	12	0.23	2565.00	11573.00	22750	20230615	-49.98	9680	20221013	17.56	22750	-49.98	20230615	9990	13.91	20230327	22750	-49.98	20230615	9680	17.56	20221013	4.51	N	250000	500	33 억		86195	N	N	0	N	00	N
110	20231011	120856	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11350	250	2	2.25	155383740	13793	42.54	11080	11390	11080	14430	7770	11100	11267.31	1.28	0	6861	11640	11370	11140	10870	10640	11255	10755	34	3330	500	6880	10	1	6750733	766	4.42	0.98	12	0.20	2565.00	11573.00	22750	20230615	-50.11	9680	20221013	17.25	22750	-50.11	20230615	9990	13.61	20230327	22750	-50.11	20230615	9680	17.25	20221013	4.51	N	250000	500	33 억		86195	N	N	0	N	00	N
111	20231011	110850	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11310	210	2	1.89	136166150	12095	37.30	11080	11390	11080	14430	7770	11100	11260.13	1.28	0	6310	11640	11370	11140	10870	10640	11255	10755	34	3330	500	6880	10	1	6750733	764	4.41	0.98	12	0.18	2565.00	11573.00	22750	20230615	-50.29	9680	20221013	16.84	22750	-50.29	20230615	9990	13.21	20230327	22750	-50.29	20230615	9680	16.84	20221013	4.51	N	250000	500	33 억		86195	N	N	0	N	00	N
112	20231011	100844	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11280	180	2	1.62	105882910	9422	29.06	11080	11390	11080	14430	7770	11100	11240.17	1.28	0	5206	11640	11370	11140	10870	10640	11255	10755	34	3330	500	6880	10	1	6750733	761	4.40	0.97	12	0.14	2565.00	11573.00	22750	20230615	-50.42	9680	20221013	16.53	22750	-50.42	20230615	9990	12.91	20230327	22750	-50.42	20230615	9680	16.53	20221013	4.51	N	250000	500	33 억		86195	N	N	0	N	00	N
113	20231011	090847	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11230	130	2	1.17	48743790	4370	13.48	11080	11230	11080	14430	7770	11100	11156.20	1.28	0	2019	11640	11370	11140	10870	10640	11255	10755	34	3330	500	6880	10	1	6750733	758	4.38	0.97	12	0.06	2565.00	11573.00	22750	20230615	-50.64	9680	20221013	16.01	22750	-50.64	20230615	9990	12.41	20230327	22750	-50.64	20230615	9680	16.01	20221013	4.51	N	250000	500	33 억		86195	N	N	0	N	00	N
114	20231010	161454	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11100	-200	5	-1.77	356695910	31744	101.03	11300	11410	10910	14690	7910	11300	11237.01	1.21	0	4579	11740	11520	11100	10880	10460	11630	10990	34	3390	500	7000	10	1	6750733	749	4.33	0.96	12	0.47	2565.00	11573.00	22750	20230615	-51.21	9680	20221013	14.67	22750	-51.21	20230615	9990	11.11	20230327	22750	-51.21	20230615	9680	14.67	20221013	4.64	N	250000	500	33 억		81616	N	N	0	N	00	N
115	20231010	150835	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11020	-280	5	-2.48	344001920	30599	97.39	11300	11410	10910	14690	7910	11300	11242.26	1.21	0	4815	11740	11520	11100	10880	10460	11630	10990	34	3390	500	7000	10	1	6750733	744	4.30	0.95	12	0.45	2565.00	11573.00	22750	20230615	-51.56	9680	20221013	13.84	22750	-51.56	20230615	9990	10.31	20230327	22750	-51.56	20230615	9680	13.84	20221013	4.64	N	250000	500	33 억		81616	N	N	0	N	00	N
116	20231010	140840	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11140	-160	5	-1.42	304702110	27033	86.04	11300	11410	10910	14690	7910	11300	11271.49	1.21	0	4457	11740	11520	11100	10880	10460	11630	10990	34	3390	500	7000	10	1	6750733	752	4.34	0.96	12	0.40	2565.00	11573.00	22750	20230615	-51.03	9680	20221013	15.08	22750	-51.03	20230615	9990	11.51	20230327	22750	-51.03	20230615	9680	15.08	20221013	4.64	N	250000	500	33 억		81616	N	N	0	N	00	N
117	20231010	130833	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11040	-260	5	-2.30	281098580	24917	79.30	11300	11410	10910	14690	7910	11300	11281.40	1.21	0	5334	11740	11520	11100	10880	10460	11630	10990	34	3390	500	7000	10	1	6750733	745	4.30	0.95	12	0.37	2565.00	11573.00	22750	20230615	-51.47	9680	20221013	14.05	22750	-51.47	20230615	9990	10.51	20230327	22750	-51.47	20230615	9680	14.05	20221013	4.64	N	250000	500	33 억		81616	N	N	0	N	00	N
118	20231010	120832	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11310	10	2	0.09	175040080	15419	49.07	11300	11410	11170	14690	7910	11300	11352.23	1.21	0	5541	11740	11520	11100	10880	10460	11630	10990	34	3390	500	7000	10	1	6750733	764	4.41	0.98	12	0.23	2565.00	11573.00	22750	20230615	-50.29	9680	20221013	16.84	22750	-50.29	20230615	9990	13.21	20230327	22750	-50.29	20230615	9680	16.84	20221013	4.64	N	250000	500	33 억		81616	N	N	0	N	00	N
119	20231010	110817	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11390	90	2	0.80	161419250	14219	45.25	11300	11410	11170	14690	7910	11300	11352.36	1.21	0	5243	11740	11520	11100	10880	10460	11630	10990	34	3390	500	7000	10	1	6750733	769	4.44	0.98	12	0.21	2565.00	11573.00	22750	20230615	-49.93	9680	20221013	17.67	22750	-49.93	20230615	9990	14.01	20230327	22750	-49.93	20230615	9680	17.67	20221013	4.64	N	250000	500	33 억		81616	N	N	0	N	00	N
120	20231010	100826	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11360	60	2	0.53	140675670	12395	39.45	11300	11410	11170	14690	7910	11300	11349.39	1.21	0	5079	11740	11520	11100	10880	10460	11630	10990	34	3390	500	7000	10	1	6750733	767	4.43	0.98	12	0.18	2565.00	11573.00	22750	20230615	-50.07	9680	20221013	17.36	22750	-50.07	20230615	9990	13.71	20230327	22750	-50.07	20230615	9680	17.36	20221013	4.64	N	250000	500	33 억		81616	N	N	0	N	00	N
121	20231010	090820	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11260	-40	5	-0.35	44188190	3907	12.43	11300	11370	11170	14690	7910	11300	11310.01	1.21	0	2016	11740	11520	11100	10880	10460	11630	10990	34	3390	500	7000	10	1	6750733	760	4.39	0.97	12	0.06	2565.00	11573.00	22750	20230615	-50.51	9680	20221013	16.32	22750	-50.51	20230615	9990	12.71	20230327	22750	-50.51	20230615	9680	16.32	20221013	4.64	N	250000	500	33 억		81616	N	N	0	N	00	N
122	20231006	160828	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11300	350	2	3.20	346877480	31147	39.37	10850	11320	10680	14230	7670	10950	11137.59	0.98	0	15376	11776	11362	11156	10742	10536	11260	10640	34	3280	500	6780	10	1	6750733	763	4.41	0.98	12	0.46	2565.00	11573.00	22750	20230615	-50.33	9680	20221013	16.74	22750	-50.33	20230615	9990	13.11	20230327	22750	-50.33	20230615	9680	16.74	20221013	4.60	N	250000	500	33 억		66244	N	N	0	N	00	N
123	20231006	150815	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11270	320	2	2.92	333341410	29948	37.86	10850	11320	10680	14230	7670	10950	11132.04	0.98	0	15400	11776	11362	11156	10742	10536	11260	10640	34	3280	500	6780	10	1	6750733	761	4.39	0.97	12	0.44	2565.00	11573.00	22750	20230615	-50.46	9680	20221013	16.43	22750	-50.46	20230615	9990	12.81	20230327	22750	-50.46	20230615	9680	16.43	20221013	4.60	N	250000	500	33 억		66244	N	N	0	N	00	N
124	20231006	140818	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11230	280	2	2.56	302127940	27182	34.36	10850	11320	10680	14230	7670	10950	11116.37	0.98	0	15646	11776	11362	11156	10742	10536	11260	10640	34	3280	500	6780	10	1	6750733	758	4.38	0.97	12	0.40	2565.00	11573.00	22750	20230615	-50.64	9680	20221013	16.01	22750	-50.64	20230615	9990	12.41	20230327	22750	-50.64	20230615	9680	16.01	20221013	4.60	N	250000	500	33 억		66244	N	N	0	N	00	N
125	20231006	130808	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11280	330	2	3.01	289825210	26090	32.98	10850	11320	10680	14230	7670	10950	11110.04	0.98	0	15361	11776	11362	11156	10742	10536	11260	10640	34	3280	500	6780	10	1	6750733	761	4.40	0.97	12	0.39	2565.00	11573.00	22750	20230615	-50.42	9680	20221013	16.53	22750	-50.42	20230615	9990	12.91	20230327	22750	-50.42	20230615	9680	16.53	20221013	4.60	N	250000	500	33 억		66244	N	N	0	N	00	N
126	20231006	120806	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11310	360	2	3.29	279385320	25163	31.81	10850	11320	10680	14230	7670	10950	11104.40	0.98	0	14758	11776	11362	11156	10742	10536	11260	10640	34	3280	500	6780	10	1	6750733	764	4.41	0.98	12	0.37	2565.00	11573.00	22750	20230615	-50.29	9680	20221013	16.84	22750	-50.29	20230615	9990	13.21	20230327	22750	-50.29	20230615	9680	16.84	20221013	4.60	N	250000	500	33 억		66244	N	N	0	N	00	N
127	20231006	110801	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11260	310	2	2.83	239023860	21577	27.27	10850	11300	10680	14230	7670	10950	11079.05	0.98	0	13420	11776	11362	11156	10742	10536	11260	10640	34	3280	500	6780	10	1	6750733	760	4.39	0.97	12	0.32	2565.00	11573.00	22750	20230615	-50.51	9680	20221013	16.32	22750	-50.51	20230615	9990	12.71	20230327	22750	-50.51	20230615	9680	16.32	20221013	4.60	N	250000	500	33 억		66244	N	N	0	N	00	N
128	20231006	100805	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11280	330	2	3.01	204094480	18482	23.36	10850	11280	10680	14230	7670	10950	11044.02	0.98	0	12462	11776	11362	11156	10742	10536	11260	10640	34	3280	500	6780	10	1	6750733	761	4.40	0.97	12	0.27	2565.00	11573.00	22750	20230615	-50.42	9680	20221013	16.53	22750	-50.42	20230615	9990	12.91	20230327	22750	-50.42	20230615	9680	16.53	20221013	4.60	N	250000	500	33 억		66244	N	N	0	N	00	N
129	20231006	090800	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	11020	70	2	0.64	11051350	1011	1.28	10850	11030	10850	14230	7670	10950	10925.73	0.98	0	-234	11776	11362	11156	10742	10536	11260	10640	34	3280	500	6780	10	1	6750733	744	4.30	0.95	12	0.01	2565.00	11573.00	22750	20230615	-51.56	9680	20221013	13.84	22750	-51.56	20230615	9990	10.31	20230327	22750	-51.56	20230615	9680	13.84	20221013	4.60	N	250000	500	33 억		66244	N	N	0	N	00	N