KissMeData/035080/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	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	-220	5	-2.00	237704300	21896	140.45	11010	11140	10730	14310	7710	11010	10856.06	6.07	0	1282	11383	11196	10823	10636	10263	11290	10730	418	3300	2500	7920	10	1	15527584	1675	0.52	0.28	12	0.14	20903.00	38959.00	22950	20230518	-52.98	10230	20231020	5.47	22950	-52.98	20230518	10230	5.47	20231020	22950	-52.98	20230518	10230	5.47	20231020	2.70	N	035080	2500	417 억		942699	N	N	46	N	00	N
3	20231031	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	-180	5	-1.63	229407330	21127	135.52	11010	11140	10730	14310	7710	11010	10858.49	6.07	0	1462	11383	11196	10823	10636	10263	11290	10730	418	3300	2500	7920	10	1	15527584	1682	0.52	0.28	12	0.14	20903.00	38959.00	22950	20230518	-52.81	10230	20231020	5.87	22950	-52.81	20230518	10230	5.87	20231020	22950	-52.81	20230518	10230	5.87	20231020	2.70	N	035080	2500	417 억		942699	N	N	226	N	00	N
4	20231031	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	-210	5	-1.91	140188520	12842	82.37	11010	11140	10750	14310	7710	11010	10916.41	6.07	0	769	11383	11196	10823	10636	10263	11290	10730	418	3300	2500	7920	10	1	15527584	1677	0.52	0.28	12	0.08	20903.00	38959.00	22950	20230518	-52.94	10230	20231020	5.57	22950	-52.94	20230518	10230	5.57	20231020	22950	-52.94	20230518	10230	5.57	20231020	2.70	N	035080	2500	417 억		942699	N	N	226	N	00	N
5	20231031	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	10870	-140	5	-1.27	109660290	10015	64.24	11010	11140	10790	14310	7710	11010	10949.60	6.07	0	597	11383	11196	10823	10636	10263	11290	10730	418	3300	2500	7920	10	1	15527584	1688	0.52	0.28	12	0.06	20903.00	38959.00	22950	20230518	-52.64	10230	20231020	6.26	22950	-52.64	20230518	10230	6.26	20231020	22950	-52.64	20230518	10230	6.26	20231020	2.70	N	035080	2500	417 억		942699	N	N	226	N	00	N
6	20231031	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	-130	5	-1.18	80673220	7339	47.08	11010	11140	10860	14310	7710	11010	10992.40	6.07	0	509	11383	11196	10823	10636	10263	11290	10730	418	3300	2500	7920	10	1	15527584	1689	0.52	0.28	12	0.05	20903.00	38959.00	22950	20230518	-52.59	10230	20231020	6.35	22950	-52.59	20230518	10230	6.35	20231020	22950	-52.59	20230518	10230	6.35	20231020	2.70	N	035080	2500	417 억		942699	N	N	226	N	00	N
7	20231031	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	10980	-30	5	-0.27	64516360	5861	37.59	11010	11140	10860	14310	7710	11010	11007.74	6.07	0	487	11383	11196	10823	10636	10263	11290	10730	418	3300	2500	7920	10	1	15527584	1705	0.53	0.28	12	0.04	20903.00	38959.00	22950	20230518	-52.16	10230	20231020	7.33	22950	-52.16	20230518	10230	7.33	20231020	22950	-52.16	20230518	10230	7.33	20231020	2.70	N	035080	2500	417 억		942699	N	N	226	N	00	N
8	20231031	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	10930	-80	5	-0.73	46523050	4215	27.04	11010	11140	10930	14310	7710	11010	11037.50	6.07	0	860	11383	11196	10823	10636	10263	11290	10730	418	3300	2500	7920	10	1	15527584	1697	0.52	0.28	12	0.03	20903.00	38959.00	22950	20230518	-52.37	10230	20231020	6.84	22950	-52.37	20230518	10230	6.84	20231020	22950	-52.37	20230518	10230	6.84	20231020	2.70	N	035080	2500	417 억		942699	N	N	226	N	00	N
9	20231031	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	20	2	0.18	11045300	1002	6.43	11010	11090	11010	14310	7710	11010	11023.25	6.07	0	405	11383	11196	10823	10636	10263	11290	10730	418	3300	2500	7920	10	1	15527584	1713	0.53	0.28	12	0.01	20903.00	38959.00	22950	20230518	-51.94	10230	20231020	7.82	22950	-51.94	20230518	10230	7.82	20231020	22950	-51.94	20230518	10230	7.82	20231020	2.70	N	035080	2500	417 억		942699	N	N	226	N	00	N
10	20231030	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	110	2	1.01	168135650	15510	48.51	10740	11010	10450	14170	7630	10900	10837.74	6.06	0	5530	11486	11192	10946	10652	10406	11070	10530	418	3270	2500	7840	10	1	15527584	1710	0.53	0.28	12	0.10	20903.00	38959.00	22950	20230518	-52.03	10230	20231020	7.62	22950	-52.03	20230518	10230	7.62	20231020	22950	-52.03	20230518	10230	7.62	20231020	2.71	N	035080	2500	417 억		941675	N	N	226	N	00	N
11	20231030	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	10930	30	2	0.28	152554880	14093	44.08	10740	11000	10450	14170	7630	10900	10824.87	6.06	0	5055	11486	11192	10946	10652	10406	11070	10530	418	3270	2500	7840	10	1	15527584	1697	0.52	0.28	12	0.09	20903.00	38959.00	22950	20230518	-52.37	10230	20231020	6.84	22950	-52.37	20230518	10230	6.84	20231020	22950	-52.37	20230518	10230	6.84	20231020	2.71	N	035080	2500	417 억		941675	N	N	218	N	00	N
12	20231030	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	100	2	0.92	142504040	13176	41.21	10740	11000	10450	14170	7630	10900	10815.43	6.06	0	4743	11486	11192	10946	10652	10406	11070	10530	418	3270	2500	7840	10	1	15527584	1708	0.53	0.28	12	0.08	20903.00	38959.00	22950	20230518	-52.07	10230	20231020	7.53	22950	-52.07	20230518	10230	7.53	20231020	22950	-52.07	20230518	10230	7.53	20231020	2.71	N	035080	2500	417 억		941675	N	N	218	N	00	N
13	20231030	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	10960	60	2	0.55	123678820	11458	35.84	10740	10960	10450	14170	7630	10900	10794.10	6.06	0	4141	11486	11192	10946	10652	10406	11070	10530	418	3270	2500	7840	10	1	15527584	1702	0.52	0.28	12	0.07	20903.00	38959.00	22950	20230518	-52.24	10230	20231020	7.14	22950	-52.24	20230518	10230	7.14	20231020	22950	-52.24	20230518	10230	7.14	20231020	2.71	N	035080	2500	417 억		941675	N	N	218	N	00	N
14	20231030	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	10920	20	2	0.18	100620120	9339	29.21	10740	10930	10450	14170	7630	10900	10774.19	6.06	0	3248	11486	11192	10946	10652	10406	11070	10530	418	3270	2500	7840	10	1	15527584	1696	0.52	0.28	12	0.06	20903.00	38959.00	22950	20230518	-52.42	10230	20231020	6.74	22950	-52.42	20230518	10230	6.74	20231020	22950	-52.42	20230518	10230	6.74	20231020	2.71	N	035080	2500	417 억		941675	N	N	218	N	00	N
15	20231030	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	10920	20	2	0.18	95051890	8827	27.61	10740	10920	10450	14170	7630	10900	10768.31	6.06	0	3090	11486	11192	10946	10652	10406	11070	10530	418	3270	2500	7840	10	1	15527584	1696	0.52	0.28	12	0.06	20903.00	38959.00	22950	20230518	-52.42	10230	20231020	6.74	22950	-52.42	20230518	10230	6.74	20231020	22950	-52.42	20230518	10230	6.74	20231020	2.71	N	035080	2500	417 억		941675	N	N	218	N	00	N
16	20231030	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	-20	5	-0.18	70033040	6526	20.41	10740	10900	10450	14170	7630	10900	10731.39	6.06	0	1091	11486	11192	10946	10652	10406	11070	10530	418	3270	2500	7840	10	1	15527584	1689	0.52	0.28	12	0.04	20903.00	38959.00	22950	20230518	-52.59	10230	20231020	6.35	22950	-52.59	20230518	10230	6.35	20231020	22950	-52.59	20230518	10230	6.35	20231020	2.71	N	035080	2500	417 억		941675	N	N	218	N	00	N
17	20231030	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	10730	-170	5	-1.56	42691300	3991	12.48	10740	10800	10450	14170	7630	10900	10696.89	6.06	0	252	11486	11192	10946	10652	10406	11070	10530	418	3270	2500	7840	10	1	15527584	1666	0.51	0.28	12	0.03	20903.00	38959.00	22950	20230518	-53.25	10230	20231020	4.89	22950	-53.25	20230518	10230	4.89	20231020	22950	-53.25	20230518	10230	4.89	20231020	2.71	N	035080	2500	417 억		941675	N	N	218	N	00	N
18	20231027	160357	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	10900	-150	5	-1.36	349743850	31813	115.01	11080	11240	10700	14360	7740	11050	10994.04	6.00	0	1331	11550	11300	11150	10900	10750	11225	10825	418	3310	2500	7950	10	1	15527584	1693	0.52	0.28	12	0.20	20903.00	38959.00	22950	20230518	-52.51	10230	20231020	6.55	22950	-52.51	20230518	10230	6.55	20231020	22950	-52.51	20230518	10230	6.55	20231020	2.81	N	035080	2500	417 억		931698	N	N	218	N	00	N
19	20231027	150416	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	10990	-60	5	-0.54	296888650	26975	97.52	11080	11240	10700	14360	7740	11050	11006.07	6.00	0	451	11550	11300	11150	10900	10750	11225	10825	418	3310	2500	7950	10	1	15527584	1706	0.53	0.28	12	0.17	20903.00	38959.00	22950	20230518	-52.11	10230	20231020	7.43	22950	-52.11	20230518	10230	7.43	20231020	22950	-52.11	20230518	10230	7.43	20231020	2.81	N	035080	2500	417 억		931698	N	N	1557	N	00	N
20	20231027	140415	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11070	20	2	0.18	252025920	22879	82.71	11080	11240	10700	14360	7740	11050	11015.60	6.00	0	-177	11550	11300	11150	10900	10750	11225	10825	418	3310	2500	7950	10	1	15527584	1719	0.53	0.28	12	0.15	20903.00	38959.00	22950	20230518	-51.76	10230	20231020	8.21	22950	-51.76	20230518	10230	8.21	20231020	22950	-51.76	20230518	10230	8.21	20231020	2.81	N	035080	2500	417 억		931698	N	N	1557	N	00	N
21	20231027	130412	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11120	70	2	0.63	192902740	17555	63.46	11080	11240	10700	14360	7740	11050	10988.48	6.00	0	3454	11550	11300	11150	10900	10750	11225	10825	418	3310	2500	7950	10	1	15527584	1727	0.53	0.29	12	0.11	20903.00	38959.00	22950	20230518	-51.55	10230	20231020	8.70	22950	-51.55	20230518	10230	8.70	20231020	22950	-51.55	20230518	10230	8.70	20231020	2.81	N	035080	2500	417 억		931698	N	N	1557	N	00	N
22	20231027	120417	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11120	70	2	0.63	176916690	16123	58.29	11080	11240	10700	14360	7740	11050	10972.94	6.00	0	2923	11550	11300	11150	10900	10750	11225	10825	418	3310	2500	7950	10	1	15527584	1727	0.53	0.29	12	0.10	20903.00	38959.00	22950	20230518	-51.55	10230	20231020	8.70	22950	-51.55	20230518	10230	8.70	20231020	22950	-51.55	20230518	10230	8.70	20231020	2.81	N	035080	2500	417 억		931698	N	N	1557	N	00	N
23	20231027	110421	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11080	30	2	0.27	123865370	11359	41.06	11080	11240	10700	14360	7740	11050	10904.60	6.00	0	1507	11550	11300	11150	10900	10750	11225	10825	418	3310	2500	7950	10	1	15527584	1720	0.53	0.28	12	0.07	20903.00	38959.00	22950	20230518	-51.72	10230	20231020	8.31	22950	-51.72	20230518	10230	8.31	20231020	22950	-51.72	20230518	10230	8.31	20231020	2.81	N	035080	2500	417 억		931698	N	N	1557	N	00	N
24	20231027	100416	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	10890	-160	5	-1.45	99772340	9174	33.16	11080	11100	10700	14360	7740	11050	10875.55	6.00	0	932	11550	11300	11150	10900	10750	11225	10825	418	3310	2500	7950	10	1	15527584	1691	0.52	0.28	12	0.06	20903.00	38959.00	22950	20230518	-52.55	10230	20231020	6.45	22950	-52.55	20230518	10230	6.45	20231020	22950	-52.55	20230518	10230	6.45	20231020	2.81	N	035080	2500	417 억		931698	N	N	1557	N	00	N
25	20231027	090412	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11080	30	2	0.27	6372050	575	2.08	11080	11100	11060	14360	7740	11050	11081.83	6.00	0	162	11550	11300	11150	10900	10750	11225	10825	418	3310	2500	7950	10	1	15527584	1720	0.53	0.28	12	0.00	20903.00	38959.00	22950	20230518	-51.72	10230	20231020	8.31	22950	-51.72	20230518	10230	8.31	20231020	22950	-51.72	20230518	10230	8.31	20231020	2.81	N	035080	2500	417 억		931698	N	N	1557	N	00	N
26	20231026	160409	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11050	-490	5	-4.25	306087750	27466	17.41	11280	11400	11000	15000	8080	11540	11144.71	5.99	0	2054	14033	12786	12143	10896	10253	12465	10575	418	3460	2500	8300	10	1	15527584	1716	0.53	0.28	12	0.18	20903.00	38959.00	22950	20230518	-51.85	10230	20231020	8.02	22950	-51.85	20230518	10230	8.02	20231020	22950	-51.85	20230518	10230	8.02	20231020	2.80	N	035080	2500	417 억		929634	N	N	1557	N	00	N
27	20231026	150409	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11100	-440	5	-3.81	271790560	24371	15.45	11280	11400	11000	15000	8080	11540	11152.21	5.99	0	2301	14033	12786	12143	10896	10253	12465	10575	418	3460	2500	8300	10	1	15527584	1724	0.53	0.28	12	0.16	20903.00	38959.00	22950	20230518	-51.63	10230	20231020	8.50	22950	-51.63	20230518	10230	8.50	20231020	22950	-51.63	20230518	10230	8.50	20231020	2.80	N	035080	2500	417 억		929634	N	N	21	N	00	N
28	20231026	140410	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11060	-480	5	-4.16	209862770	18786	11.91	11280	11400	11060	15000	8080	11540	11171.23	5.99	0	786	14033	12786	12143	10896	10253	12465	10575	418	3460	2500	8300	10	1	15527584	1717	0.53	0.28	12	0.12	20903.00	38959.00	22950	20230518	-51.81	10230	20231020	8.11	22950	-51.81	20230518	10230	8.11	20231020	22950	-51.81	20230518	10230	8.11	20231020	2.80	N	035080	2500	417 억		929634	N	N	21	N	00	N
29	20231026	130410	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11200	-340	5	-2.95	193849300	17343	10.99	11280	11400	11060	15000	8080	11540	11177.38	5.99	0	1461	14033	12786	12143	10896	10253	12465	10575	418	3460	2500	8300	10	1	15527584	1739	0.54	0.29	12	0.11	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.80	N	035080	2500	417 억		929634	N	N	21	N	00	N
30	20231026	120409	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11100	-440	5	-3.81	184560430	16510	10.47	11280	11400	11060	15000	8080	11540	11178.71	5.99	0	1650	14033	12786	12143	10896	10253	12465	10575	418	3460	2500	8300	10	1	15527584	1724	0.53	0.28	12	0.11	20903.00	38959.00	22950	20230518	-51.63	10230	20231020	8.50	22950	-51.63	20230518	10230	8.50	20231020	22950	-51.63	20230518	10230	8.50	20231020	2.80	N	035080	2500	417 억		929634	N	N	21	N	00	N
31	20231026	110413	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11150	-390	5	-3.38	154155590	13787	8.74	11280	11400	11060	15000	8080	11540	11181.23	5.99	0	2494	14033	12786	12143	10896	10253	12465	10575	418	3460	2500	8300	10	1	15527584	1731	0.53	0.29	12	0.09	20903.00	38959.00	22950	20230518	-51.42	10230	20231020	8.99	22950	-51.42	20230518	10230	8.99	20231020	22950	-51.42	20230518	10230	8.99	20231020	2.80	N	035080	2500	417 억		929634	N	N	21	N	00	N
32	20231026	100412	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11200	-340	5	-2.95	121419210	10862	6.89	11280	11400	11060	15000	8080	11540	11178.35	5.99	0	3352	14033	12786	12143	10896	10253	12465	10575	418	3460	2500	8300	10	1	15527584	1739	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.80	N	035080	2500	417 억		929634	N	N	21	N	00	N
33	20231026	090410	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	11170	-370	5	-3.21	28764200	2575	1.63	11280	11400	11060	15000	8080	11540	11170.56	5.99	0	1454	14033	12786	12143	10896	10253	12465	10575	418	3460	2500	8300	10	1	15527584	1734	0.53	0.29	12	0.02	20903.00	38959.00	22950	20230518	-51.33	10230	20231020	9.19	22950	-51.33	20230518	10230	9.19	20231020	22950	-51.33	20230518	10230	9.19	20231020	2.80	N	035080	2500	417 억		929634	N	N	21	N	00	N
34	20231025	160412	54	100.00	KOSDAQ		유통	N	N	N	N		N	11540	-850	5	-6.86	1935340530	156746	260.54	12390	13390	11500	16100	8680	12390	12347.34	6.13	0	-25892	13783	13086	11693	10996	9603	13435	11345	418	3710	2500	8920	10	1	15527584	1792	0.55	0.30	12	1.01	20903.00	38959.00	22950	20230518	-49.72	10230	20231020	12.81	22950	-49.72	20230518	10230	12.81	20231020	22950	-49.72	20230518	10230	12.81	20231020	2.81	N	035080	2500	417 억		951424	N	N	21	N	01	N
35	20231025	150412	54	100.00	KOSDAQ		유통	N	N	N	N		N	11540	-850	5	-6.86	1862831500	150463	250.09	12390	13390	11540	16100	8680	12390	12380.66	6.13	0	-24574	13783	13086	11693	10996	9603	13435	11345	418	3710	2500	8920	10	1	15527584	1792	0.55	0.30	12	0.97	20903.00	38959.00	22950	20230518	-49.72	10230	20231020	12.81	22950	-49.72	20230518	10230	12.81	20231020	22950	-49.72	20230518	10230	12.81	20231020	2.81	N	035080	2500	417 억		951424	N	N	39	N	01	N
36	20231025	140408	54	100.00	KOSDAQ		유통	N	N	N	N		N	11630	-760	5	-6.13	1794864140	144584	240.32	12390	13390	11550	16100	8680	12390	12413.99	6.13	0	-21868	13783	13086	11693	10996	9603	13435	11345	418	3710	2500	8920	10	1	15527584	1806	0.56	0.30	12	0.93	20903.00	38959.00	22950	20230518	-49.32	10230	20231020	13.69	22950	-49.32	20230518	10230	13.69	20231020	22950	-49.32	20230518	10230	13.69	20231020	2.81	N	035080	2500	417 억		951424	N	N	39	N	01	N
37	20231025	130410	54	100.00	KOSDAQ		유통	N	N	N	N		N	11620	-770	5	-6.21	1744300380	140232	233.09	12390	13390	11550	16100	8680	12390	12438.68	6.13	0	-20861	13783	13086	11693	10996	9603	13435	11345	418	3710	2500	8920	10	1	15527584	1804	0.56	0.30	12	0.90	20903.00	38959.00	22950	20230518	-49.37	10230	20231020	13.59	22950	-49.37	20230518	10230	13.59	20231020	22950	-49.37	20230518	10230	13.59	20231020	2.81	N	035080	2500	417 억		951424	N	N	39	N	01	N
38	20231025	120409	54	100.00	KOSDAQ		유통	N	N	N	N		N	11740	-650	5	-5.25	1651247930	132231	219.79	12390	13390	11580	16100	8680	12390	12487.60	6.13	0	-17011	13783	13086	11693	10996	9603	13435	11345	418	3710	2500	8920	10	1	15527584	1823	0.56	0.30	12	0.85	20903.00	38959.00	22950	20230518	-48.85	10230	20231020	14.76	22950	-48.85	20230518	10230	14.76	20231020	22950	-48.85	20230518	10230	14.76	20231020	2.81	N	035080	2500	417 억		951424	N	N	39	N	01	N
39	20231025	110408	54	100.00	KOSDAQ		유통	N	N	N	N		N	11730	-660	5	-5.33	1603508440	128160	213.02	12390	13390	11580	16100	8680	12390	12511.77	6.13	0	-15489	13783	13086	11693	10996	9603	13435	11345	418	3710	2500	8920	10	1	15527584	1821	0.56	0.30	12	0.83	20903.00	38959.00	22950	20230518	-48.89	10230	20231020	14.66	22950	-48.89	20230518	10230	14.66	20231020	22950	-48.89	20230518	10230	14.66	20231020	2.81	N	035080	2500	417 억		951424	N	N	39	N	01	N
40	20231025	100409	54	100.00	KOSDAQ		유통	N	N	N	N		N	11940	-450	5	-3.63	1404249900	111185	184.81	12390	13390	11930	16100	8680	12390	12629.85	6.13	0	-15054	13783	13086	11693	10996	9603	13435	11345	418	3710	2500	8920	10	1	15527584	1854	0.57	0.31	12	0.72	20903.00	38959.00	22950	20230518	-47.97	10230	20231020	16.72	22950	-47.97	20230518	10230	16.72	20231020	22950	-47.97	20230518	10230	16.72	20231020	2.81	N	035080	2500	417 억		951424	N	N	39	N	01	N
41	20231025	090408	54	100.00	KOSDAQ		유통	N	N	N	N		N	12720	330	2	2.66	826473270	64185	106.69	12390	13390	12390	16100	8680	12390	12876.42	6.13	0	-10499	13783	13086	11693	10996	9603	13435	11345	418	3710	2500	8920	10	1	15527584	1975	0.61	0.33	12	0.41	20903.00	38959.00	22950	20230518	-44.58	10230	20231020	24.34	22950	-44.58	20230518	10230	24.34	20231020	22950	-44.58	20230518	10230	24.34	20231020	2.81	N	035080	2500	417 억		951424	N	N	39	N	01	N
42	20231024	160401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12390	1760	2	16.56	541673540	46223	266.55	10580	12390	10300	13810	7450	10630	11514.97	6.11	0	2952	10890	10760	10600	10470	10310	10825	10535	418	3180	2500	7650	10	1	15527584	1924	0.59	0.32	12	0.30	20903.00	38959.00	22950	20230518	-46.01	10230	20231020	21.11	22950	-46.01	20230518	10230	21.11	20231020	22950	-46.01	20230518	10230	21.11	20231020	2.83	N	035080	2500	417 억		948473	N	N	39	N	00	N
43	20231024	150407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10990	360	2	3.39	181073880	17035	98.24	10580	11050	10300	13810	7450	10630	10629.52	6.11	0	4605	10890	10760	10600	10470	10310	10825	10535	418	3180	2500	7650	10	1	15527584	1706	0.53	0.28	12	0.11	20903.00	38959.00	22950	20230518	-52.11	10230	20231020	7.43	22950	-52.11	20230518	10230	7.43	20231020	22950	-52.11	20230518	10230	7.43	20231020	2.83	N	035080	2500	417 억		948473	N	N	26	N	00	N
44	20231024	140400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10740	110	2	1.03	147590160	13968	80.55	10580	10820	10300	13810	7450	10630	10566.31	6.11	0	3424	10890	10760	10600	10470	10310	10825	10535	418	3180	2500	7650	10	1	15527584	1668	0.51	0.28	12	0.09	20903.00	38959.00	22950	20230518	-53.20	10230	20231020	4.99	22950	-53.20	20230518	10230	4.99	20231020	22950	-53.20	20230518	10230	4.99	20231020	2.83	N	035080	2500	417 억		948473	N	N	26	N	00	N
45	20231024	130406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10690	60	2	0.56	129451170	12273	70.77	10580	10750	10300	13810	7450	10630	10547.64	6.11	0	1786	10890	10760	10600	10470	10310	10825	10535	418	3180	2500	7650	10	1	15527584	1660	0.51	0.27	12	0.08	20903.00	38959.00	22950	20230518	-53.42	10230	20231020	4.50	22950	-53.42	20230518	10230	4.50	20231020	22950	-53.42	20230518	10230	4.50	20231020	2.83	N	035080	2500	417 억		948473	N	N	26	N	00	N
46	20231024	120410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10600	-30	5	-0.28	111033130	10542	60.79	10580	10750	10300	13810	7450	10630	10532.45	6.11	0	393	10890	10760	10600	10470	10310	10825	10535	418	3180	2500	7650	10	1	15527584	1646	0.51	0.27	12	0.07	20903.00	38959.00	22950	20230518	-53.81	10230	20231020	3.62	22950	-53.81	20230518	10230	3.62	20231020	22950	-53.81	20230518	10230	3.62	20231020	2.83	N	035080	2500	417 억		948473	N	N	26	N	00	N
47	20231024	110404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10420	-210	5	-1.98	98892740	9391	54.15	10580	10750	10300	13810	7450	10630	10530.59	6.11	0	553	10890	10760	10600	10470	10310	10825	10535	418	3180	2500	7650	10	1	15527584	1618	0.50	0.27	12	0.06	20903.00	38959.00	22950	20230518	-54.60	10230	20231020	1.86	22950	-54.60	20230518	10230	1.86	20231020	22950	-54.60	20230518	10230	1.86	20231020	2.83	N	035080	2500	417 억		948473	N	N	26	N	00	N
48	20231024	100402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10600	-30	5	-0.28	62292930	5891	33.97	10580	10750	10300	13810	7450	10630	10574.25	6.11	0	1497	10890	10760	10600	10470	10310	10825	10535	418	3180	2500	7650	10	1	15527584	1646	0.51	0.27	12	0.04	20903.00	38959.00	22950	20230518	-53.81	10230	20231020	3.62	22950	-53.81	20230518	10230	3.62	20231020	22950	-53.81	20230518	10230	3.62	20231020	2.83	N	035080	2500	417 억		948473	N	N	26	N	00	N
49	20231024	090405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10690	60	2	0.56	22506900	2124	12.25	10580	10710	10560	13810	7450	10630	10596.47	6.11	0	833	10890	10760	10600	10470	10310	10825	10535	418	3180	2500	7650	10	1	15527584	1660	0.51	0.27	12	0.01	20903.00	38959.00	22950	20230518	-53.42	10230	20231020	4.50	22950	-53.42	20230518	10230	4.50	20231020	22950	-53.42	20230518	10230	4.50	20231020	2.83	N	035080	2500	417 억		948473	N	N	26	N	00	N
50	20231023	160359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10630	30	2	0.28	183124630	17336	54.21	10460	10730	10440	13780	7420	10600	10563.24	6.10	0	2412	11126	10862	10546	10282	9966	10705	10125	418	3180	2500	7630	10	1	15527584	1651	0.51	0.27	12	0.11	20903.00	38959.00	22950	20230518	-53.68	10230	20231020	3.91	22950	-53.68	20230518	10230	3.91	20231020	22950	-53.68	20230518	10230	3.91	20231020	2.85	N	035080	2500	417 억		946871	N	N	26	N	00	N
51	20231023	150358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10570	-30	5	-0.28	169445010	16042	50.16	10460	10730	10440	13780	7420	10600	10562.59	6.10	0	2268	11126	10862	10546	10282	9966	10705	10125	418	3180	2500	7630	10	1	15527584	1641	0.51	0.27	12	0.10	20903.00	38959.00	22950	20230518	-53.94	10230	20231020	3.32	22950	-53.94	20230518	10230	3.32	20231020	22950	-53.94	20230518	10230	3.32	20231020	2.85	N	035080	2500	417 억		946871	N	N	46	N	00	N
52	20231023	140401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10570	-30	5	-0.28	140243480	13274	41.51	10460	10730	10440	13780	7420	10600	10565.28	6.10	0	2479	11126	10862	10546	10282	9966	10705	10125	418	3180	2500	7630	10	1	15527584	1641	0.51	0.27	12	0.09	20903.00	38959.00	22950	20230518	-53.94	10230	20231020	3.32	22950	-53.94	20230518	10230	3.32	20231020	22950	-53.94	20230518	10230	3.32	20231020	2.85	N	035080	2500	417 억		946871	N	N	46	N	00	N
53	20231023	130401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10600	0	3	0.00	127344730	12056	37.70	10460	10730	10440	13780	7420	10600	10562.77	6.10	0	2518	11126	10862	10546	10282	9966	10705	10125	418	3180	2500	7630	10	1	15527584	1646	0.51	0.27	12	0.08	20903.00	38959.00	22950	20230518	-53.81	10230	20231020	3.62	22950	-53.81	20230518	10230	3.62	20231020	22950	-53.81	20230518	10230	3.62	20231020	2.85	N	035080	2500	417 억		946871	N	N	46	N	00	N
54	20231023	120359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10590	-10	5	-0.09	113207910	10722	33.53	10460	10730	10440	13780	7420	10600	10558.47	6.10	0	2714	11126	10862	10546	10282	9966	10705	10125	418	3180	2500	7630	10	1	15527584	1644	0.51	0.27	12	0.07	20903.00	38959.00	22950	20230518	-53.86	10230	20231020	3.52	22950	-53.86	20230518	10230	3.52	20231020	22950	-53.86	20230518	10230	3.52	20231020	2.85	N	035080	2500	417 억		946871	N	N	46	N	00	N
55	20231023	110359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10700	100	2	0.94	76661550	7281	22.77	10460	10730	10440	13780	7420	10600	10528.99	6.10	0	3164	11126	10862	10546	10282	9966	10705	10125	418	3180	2500	7630	10	1	15527584	1661	0.51	0.27	12	0.05	20903.00	38959.00	22950	20230518	-53.38	10230	20231020	4.59	22950	-53.38	20230518	10230	4.59	20231020	22950	-53.38	20230518	10230	4.59	20231020	2.85	N	035080	2500	417 억		946871	N	N	46	N	00	N
56	20231023	100356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10510	-90	5	-0.85	50715520	4840	15.13	10460	10570	10440	13780	7420	10600	10478.41	6.10	0	1509	11126	10862	10546	10282	9966	10705	10125	418	3180	2500	7630	10	1	15527584	1632	0.50	0.27	12	0.03	20903.00	38959.00	22950	20230518	-54.20	10230	20231020	2.74	22950	-54.20	20230518	10230	2.74	20231020	22950	-54.20	20230518	10230	2.74	20231020	2.85	N	035080	2500	417 억		946871	N	N	46	N	00	N
57	20231023	090403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10470	-130	5	-1.23	21969820	2100	6.57	10460	10470	10460	13780	7420	10600	10461.82	6.10	0	164	11126	10862	10546	10282	9966	10705	10125	418	3180	2500	7630	10	1	15527584	1626	0.50	0.27	12	0.01	20903.00	38959.00	22950	20230518	-54.38	10230	20231020	2.35	22950	-54.38	20230518	10230	2.35	20231020	22950	-54.38	20230518	10230	2.35	20231020	2.85	N	035080	2500	417 억		946871	N	N	46	N	00	N
58	20231020	160359	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10600	-230	5	-2.12	332943620	31939	141.09	10780	10810	10230	14070	7590	10830	10423.72	6.14	0	-7024	11530	11180	10970	10620	10410	11075	10515	418	3240	2500	7790	10	1	15527584	1646	0.51	0.27	12	0.21	20903.00	38959.00	22950	20230518	-53.81	10230	20231020	3.62	22950	-53.81	20230518	10230	3.62	20231020	22950	-53.81	20230518	10230	3.62	20231020	2.84	N	035080	2500	417 억		953884	N	N	46	N	00	N
59	20231020	150358	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10500	-330	5	-3.05	318595460	30578	135.08	10780	10810	10230	14070	7590	10830	10419.11	6.14	0	-7097	11530	11180	10970	10620	10410	11075	10515	418	3240	2500	7790	10	1	15527584	1630	0.50	0.27	12	0.20	20903.00	38959.00	22950	20230518	-54.25	10230	20231020	2.64	22950	-54.25	20230518	10230	2.64	20231020	22950	-54.25	20230518	10230	2.64	20231020	2.84	N	035080	2500	417 억		953884	N	N	0	N	00	N
60	20231020	140401	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10530	-300	5	-2.77	297969340	28625	126.45	10780	10810	10230	14070	7590	10830	10409.41	6.14	0	-7046	11530	11180	10970	10620	10410	11075	10515	418	3240	2500	7790	10	1	15527584	1635	0.50	0.27	12	0.18	20903.00	38959.00	22950	20230518	-54.12	10230	20231020	2.93	22950	-54.12	20230518	10230	2.93	20231020	22950	-54.12	20230518	10230	2.93	20231020	2.84	N	035080	2500	417 억		953884	N	N	0	N	00	N
61	20231020	130350	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10450	-380	5	-3.51	284096150	27303	120.61	10780	10810	10230	14070	7590	10830	10405.31	6.14	0	-7587	11530	11180	10970	10620	10410	11075	10515	418	3240	2500	7790	10	1	15527584	1623	0.50	0.27	12	0.18	20903.00	38959.00	22950	20230518	-54.47	10230	20231020	2.15	22950	-54.47	20230518	10230	2.15	20231020	22950	-54.47	20230518	10230	2.15	20231020	2.84	N	035080	2500	417 억		953884	N	N	0	N	00	N
62	20231020	120355	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10290	-540	5	-4.99	264925090	25466	112.50	10780	10810	10230	14070	7590	10830	10403.09	6.14	0	-7798	11530	11180	10970	10620	10410	11075	10515	418	3240	2500	7790	10	1	15527584	1598	0.49	0.26	12	0.16	20903.00	38959.00	22950	20230518	-55.16	10230	20231020	0.59	22950	-55.16	20230518	10230	0.59	20231020	22950	-55.16	20230518	10230	0.59	20231020	2.84	N	035080	2500	417 억		953884	N	N	0	N	00	N
63	20231020	110359	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10310	-520	5	-4.80	225639850	21659	95.68	10780	10810	10230	14070	7590	10830	10417.83	6.14	0	-7766	11530	11180	10970	10620	10410	11075	10515	418	3240	2500	7790	10	1	15527584	1601	0.49	0.26	12	0.14	20903.00	38959.00	22950	20230518	-55.08	10230	20231020	0.78	22950	-55.08	20230518	10230	0.78	20231020	22950	-55.08	20230518	10230	0.78	20231020	2.84	N	035080	2500	417 억		953884	N	N	0	N	00	N
64	20231020	100356	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10320	-510	5	-4.71	187014090	17903	79.09	10780	10810	10230	14070	7590	10830	10445.96	6.14	0	-7495	11530	11180	10970	10620	10410	11075	10515	418	3240	2500	7790	10	1	15527584	1602	0.49	0.26	12	0.12	20903.00	38959.00	22950	20230518	-55.03	10230	20231020	0.88	22950	-55.03	20230518	10230	0.88	20231020	22950	-55.03	20230518	10230	0.88	20231020	2.84	N	035080	2500	417 억		953884	N	N	0	N	00	N
65	20231020	090358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10700	-130	5	-1.20	12454730	1158	5.12	10780	10810	10700	14070	7590	10830	10755.38	6.14	0	24	11530	11180	10970	10620	10410	11075	10515	418	3240	2500	7790	10	1	15527584	1661	0.51	0.27	12	0.01	20903.00	38959.00	22950	20230518	-53.38	10690	20231010	0.09	22950	-53.38	20230518	10690	0.09	20231010	22950	-53.38	20230518	10690	0.09	20231010	2.84	N	035080	2500	417 억		953884	N	N	0	N	00	N
66	20231019	160356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10830	-290	5	-2.61	245332730	22501	118.21	11110	11320	10760	14450	7790	11120	10903.20	6.19	0	-7756	11400	11260	11190	11050	10980	11225	11015	418	3330	2500	8000	10	1	15527584	1682	0.52	0.28	12	0.14	20903.00	38959.00	22950	20230518	-52.81	10690	20231010	1.31	22950	-52.81	20230518	10690	1.31	20231010	22950	-52.81	20230518	10690	1.31	20231010	2.85	N	035080	2500	417 억		961883	N	N	0	N	00	N
67	20231019	150353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10830	-290	5	-2.61	229083490	20994	110.30	11110	11320	10770	14450	7790	11120	10911.85	6.19	0	-7516	11400	11260	11190	11050	10980	11225	11015	418	3330	2500	8000	10	1	15527584	1682	0.52	0.28	12	0.14	20903.00	38959.00	22950	20230518	-52.81	10690	20231010	1.31	22950	-52.81	20230518	10690	1.31	20231010	22950	-52.81	20230518	10690	1.31	20231010	2.85	N	035080	2500	417 억		961883	N	N	0	N	00	N
68	20231019	140355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10840	-280	5	-2.52	186767730	17076	89.71	11110	11320	10820	14450	7790	11120	10937.43	6.19	0	-5397	11400	11260	11190	11050	10980	11225	11015	418	3330	2500	8000	10	1	15527584	1683	0.52	0.28	12	0.11	20903.00	38959.00	22950	20230518	-52.77	10690	20231010	1.40	22950	-52.77	20230518	10690	1.40	20231010	22950	-52.77	20230518	10690	1.40	20231010	2.85	N	035080	2500	417 억		961883	N	N	0	N	00	N
69	20231019	130353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10880	-240	5	-2.16	160888520	14690	77.18	11110	11320	10840	14450	7790	11120	10952.24	6.19	0	-4684	11400	11260	11190	11050	10980	11225	11015	418	3330	2500	8000	10	1	15527584	1689	0.52	0.28	12	0.09	20903.00	38959.00	22950	20230518	-52.59	10690	20231010	1.78	22950	-52.59	20230518	10690	1.78	20231010	22950	-52.59	20230518	10690	1.78	20231010	2.85	N	035080	2500	417 억		961883	N	N	0	N	00	N
70	20231019	120354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10850	-270	5	-2.43	146429710	13358	70.18	11110	11320	10850	14450	7790	11120	10961.94	6.19	0	-4365	11400	11260	11190	11050	10980	11225	11015	418	3330	2500	8000	10	1	15527584	1685	0.52	0.28	12	0.09	20903.00	38959.00	22950	20230518	-52.72	10690	20231010	1.50	22950	-52.72	20230518	10690	1.50	20231010	22950	-52.72	20230518	10690	1.50	20231010	2.85	N	035080	2500	417 억		961883	N	N	0	N	00	N
71	20231019	110355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10990	-130	5	-1.17	65777170	5966	31.34	11110	11320	10960	14450	7790	11120	11025.32	6.19	0	-2614	11400	11260	11190	11050	10980	11225	11015	418	3330	2500	8000	10	1	15527584	1706	0.53	0.28	12	0.04	20903.00	38959.00	22950	20230518	-52.11	10690	20231010	2.81	22950	-52.11	20230518	10690	2.81	20231010	22950	-52.11	20230518	10690	2.81	20231010	2.85	N	035080	2500	417 억		961883	N	N	0	N	00	N
72	20231019	100352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11050	-70	5	-0.63	46864180	4250	22.33	11110	11320	10960	14450	7790	11120	11026.84	6.19	0	-2028	11400	11260	11190	11050	10980	11225	11015	418	3330	2500	8000	10	1	15527584	1716	0.53	0.28	12	0.03	20903.00	38959.00	22950	20230518	-51.85	10690	20231010	3.37	22950	-51.85	20230518	10690	3.37	20231010	22950	-51.85	20230518	10690	3.37	20231010	2.85	N	035080	2500	417 억		961883	N	N	0	N	00	N
73	20231019	090356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11290	170	2	1.53	2512010	226	1.19	11110	11320	11100	14450	7790	11120	11115.07	6.19	0	40	11400	11260	11190	11050	10980	11225	11015	418	3330	2500	8000	10	1	15527584	1753	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.81	10690	20231010	5.61	22950	-50.81	20230518	10690	5.61	20231010	22950	-50.81	20230518	10690	5.61	20231010	2.85	N	035080	2500	417 억		961883	N	N	0	N	00	N
74	20231018	160356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11120	-210	5	-1.85	210578740	18854	173.96	11330	11330	11120	14720	7940	11330	11169.65	6.20	0	-1599	11696	11512	11386	11202	11076	11450	11140	418	3390	2500	8150	10	1	15527584	1727	0.53	0.29	12	0.12	20903.00	38959.00	22950	20230518	-51.55	10690	20231010	4.02	22950	-51.55	20230518	10690	4.02	20231010	22950	-51.55	20230518	10690	4.02	20231010	2.82	N	035080	2500	417 억		963483	N	N	25	N	00	N
75	20231018	150351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11170	-160	5	-1.41	147235710	13165	121.47	11330	11330	11130	14720	7940	11330	11183.87	6.20	0	-1284	11696	11512	11386	11202	11076	11450	11140	418	3390	2500	8150	10	1	15527584	1734	0.53	0.29	12	0.08	20903.00	38959.00	22950	20230518	-51.33	10690	20231010	4.49	22950	-51.33	20230518	10690	4.49	20231010	22950	-51.33	20230518	10690	4.49	20231010	2.82	N	035080	2500	417 억		963483	N	N	25	N	00	N
76	20231018	140350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	-150	5	-1.32	139009620	12428	114.67	11330	11330	11130	14720	7940	11330	11185.20	6.20	0	-1163	11696	11512	11386	11202	11076	11450	11140	418	3390	2500	8150	10	1	15527584	1736	0.53	0.29	12	0.08	20903.00	38959.00	22950	20230518	-51.29	10690	20231010	4.58	22950	-51.29	20230518	10690	4.58	20231010	22950	-51.29	20230518	10690	4.58	20231010	2.82	N	035080	2500	417 억		963483	N	N	25	N	00	N
77	20231018	130348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	-130	5	-1.15	122208340	10923	100.78	11330	11330	11130	14720	7940	11330	11188.17	6.20	0	-989	11696	11512	11386	11202	11076	11450	11140	418	3390	2500	8150	10	1	15527584	1739	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.20	10690	20231010	4.77	22950	-51.20	20230518	10690	4.77	20231010	22950	-51.20	20230518	10690	4.77	20231010	2.82	N	035080	2500	417 억		963483	N	N	25	N	00	N
78	20231018	120353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11150	-180	5	-1.59	111806630	9990	92.18	11330	11330	11130	14720	7940	11330	11191.85	6.20	0	-517	11696	11512	11386	11202	11076	11450	11140	418	3390	2500	8150	10	1	15527584	1731	0.53	0.29	12	0.06	20903.00	38959.00	22950	20230518	-51.42	10690	20231010	4.30	22950	-51.42	20230518	10690	4.30	20231010	22950	-51.42	20230518	10690	4.30	20231010	2.82	N	035080	2500	417 억		963483	N	N	25	N	00	N
79	20231018	110351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	-150	5	-1.32	86546870	7726	71.29	11330	11330	11130	14720	7940	11330	11202.03	6.20	0	-549	11696	11512	11386	11202	11076	11450	11140	418	3390	2500	8150	10	1	15527584	1736	0.53	0.29	12	0.05	20903.00	38959.00	22950	20230518	-51.29	10690	20231010	4.58	22950	-51.29	20230518	10690	4.58	20231010	22950	-51.29	20230518	10690	4.58	20231010	2.82	N	035080	2500	417 억		963483	N	N	25	N	00	N
80	20231018	100353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11240	-90	5	-0.79	49348720	4405	40.64	11330	11330	11130	14720	7940	11330	11202.89	6.20	0	517	11696	11512	11386	11202	11076	11450	11140	418	3390	2500	8150	10	1	15527584	1745	0.54	0.29	12	0.03	20903.00	38959.00	22950	20230518	-51.02	10690	20231010	5.14	22950	-51.02	20230518	10690	5.14	20231010	22950	-51.02	20230518	10690	5.14	20231010	2.82	N	035080	2500	417 억		963483	N	N	25	N	00	N
81	20231018	090351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	0	3	0.00	2390630	211	1.95	11330	11330	11330	14720	7940	11330	11330.00	6.20	0	-28	11696	11512	11386	11202	11076	11450	11140	418	3390	2500	8150	10	1	15527584	1759	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.63	10690	20231010	5.99	22950	-50.63	20230518	10690	5.99	20231010	22950	-50.63	20230518	10690	5.99	20231010	2.82	N	035080	2500	417 억		963483	N	N	25	N	00	N
82	20231017	160353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	-20	5	-0.18	122387010	10796	48.08	11360	11570	11260	14750	7950	11350	11336.33	6.21	0	-510	12056	11702	11496	11142	10936	11600	11040	418	3400	2500	8170	10	1	15527584	1759	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.63	10690	20231010	5.99	22950	-50.63	20230518	10690	5.99	20231010	22950	-50.63	20230518	10690	5.99	20231010	2.85	N	035080	2500	417 억		963998	N	N	25	N	00	N
83	20231017	150352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	30	2	0.26	116304620	10259	45.69	11360	11570	11260	14750	7950	11350	11336.84	6.21	0	-415	12056	11702	11496	11142	10936	11600	11040	418	3400	2500	8170	10	1	15527584	1767	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.41	10690	20231010	6.45	22950	-50.41	20230518	10690	6.45	20231010	22950	-50.41	20230518	10690	6.45	20231010	2.85	N	035080	2500	417 억		963998	N	N	108	N	00	N
84	20231017	140353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	-30	5	-0.26	106787090	9419	41.95	11360	11570	11260	14750	7950	11350	11337.41	6.21	0	-227	12056	11702	11496	11142	10936	11600	11040	418	3400	2500	8170	10	1	15527584	1758	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.68	10690	20231010	5.89	22950	-50.68	20230518	10690	5.89	20231010	22950	-50.68	20230518	10690	5.89	20231010	2.85	N	035080	2500	417 억		963998	N	N	108	N	00	N
85	20231017	130351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11280	-70	5	-0.62	98135740	8655	38.55	11360	11570	11260	14750	7950	11350	11338.62	6.21	0	241	12056	11702	11496	11142	10936	11600	11040	418	3400	2500	8170	10	1	15527584	1752	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.85	10690	20231010	5.52	22950	-50.85	20230518	10690	5.52	20231010	22950	-50.85	20230518	10690	5.52	20231010	2.85	N	035080	2500	417 억		963998	N	N	108	N	00	N
86	20231017	120353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11340	-10	5	-0.09	82404230	7263	32.35	11360	11570	11260	14750	7950	11350	11345.76	6.21	0	339	12056	11702	11496	11142	10936	11600	11040	418	3400	2500	8170	10	1	15527584	1761	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.59	10690	20231010	6.08	22950	-50.59	20230518	10690	6.08	20231010	22950	-50.59	20230518	10690	6.08	20231010	2.85	N	035080	2500	417 억		963998	N	N	108	N	00	N
87	20231017	110348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	0	3	0.00	40165880	3523	15.69	11360	11570	11350	14750	7950	11350	11401.04	6.21	0	163	12056	11702	11496	11142	10936	11600	11040	418	3400	2500	8170	10	1	15527584	1762	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.54	10690	20231010	6.17	22950	-50.54	20230518	10690	6.17	20231010	22950	-50.54	20230518	10690	6.17	20231010	2.85	N	035080	2500	417 억		963998	N	N	108	N	00	N
88	20231017	100347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	30	2	0.26	19472570	1704	7.59	11360	11570	11360	14750	7950	11350	11427.56	6.21	0	-9	12056	11702	11496	11142	10936	11600	11040	418	3400	2500	8170	10	1	15527584	1767	0.54	0.29	12	0.01	20903.00	38959.00	22950	20230518	-50.41	10690	20231010	6.45	22950	-50.41	20230518	10690	6.45	20231010	22950	-50.41	20230518	10690	6.45	20231010	2.85	N	035080	2500	417 억		963998	N	N	108	N	00	N
89	20231017	090349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11390	40	2	0.35	3636520	320	1.43	11360	11390	11360	14750	7950	11350	11364.12	6.21	0	21	12056	11702	11496	11142	10936	11600	11040	418	3400	2500	8170	10	1	15527584	1769	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.37	10690	20231010	6.55	22950	-50.37	20230518	10690	6.55	20231010	22950	-50.37	20230518	10690	6.55	20231010	2.85	N	035080	2500	417 억		963998	N	N	108	N	00	N
90	20231016	160348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	-500	5	-4.22	255831310	22422	122.08	11850	11850	11290	15400	8300	11850	11404.31	6.26	0	-8605	12083	11966	11733	11616	11383	12025	11675	418	3550	2500	8530	10	1	15527584	1762	0.54	0.29	12	0.14	20903.00	38959.00	22950	20230518	-50.54	10690	20231010	6.17	22950	-50.54	20230518	10690	6.17	20231010	22950	-50.54	20230518	10690	6.17	20231010	2.88	N	035080	2500	417 억		972604	N	N	108	N	00	N
91	20231016	150348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	-530	5	-4.47	248631890	21789	118.63	11850	11850	11290	15400	8300	11850	11405.22	6.26	0	-8384	12083	11966	11733	11616	11383	12025	11675	418	3550	2500	8530	10	1	15527584	1758	0.54	0.29	12	0.14	20903.00	38959.00	22950	20230518	-50.68	10690	20231010	5.89	22950	-50.68	20230518	10690	5.89	20231010	22950	-50.68	20230518	10690	5.89	20231010	2.88	N	035080	2500	417 억		972604	N	N	3	N	00	N
92	20231016	140348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	-520	5	-4.39	229412030	20093	109.40	11850	11850	11290	15400	8300	11850	11411.44	6.26	0	-8406	12083	11966	11733	11616	11383	12025	11675	418	3550	2500	8530	10	1	15527584	1759	0.54	0.29	12	0.13	20903.00	38959.00	22950	20230518	-50.63	10690	20231010	5.99	22950	-50.63	20230518	10690	5.99	20231010	22950	-50.63	20230518	10690	5.99	20231010	2.88	N	035080	2500	417 억		972604	N	N	3	N	00	N
93	20231016	130347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11300	-550	5	-4.64	190545800	16658	90.70	11850	11850	11300	15400	8300	11850	11431.72	6.26	0	-7146	12083	11966	11733	11616	11383	12025	11675	418	3550	2500	8530	10	1	15527584	1755	0.54	0.29	12	0.11	20903.00	38959.00	22950	20230518	-50.76	10690	20231010	5.71	22950	-50.76	20230518	10690	5.71	20231010	22950	-50.76	20230518	10690	5.71	20231010	2.88	N	035080	2500	417 억		972604	N	N	3	N	00	N
94	20231016	120348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	-500	5	-4.22	171562360	14981	81.56	11850	11850	11350	15400	8300	11850	11444.47	6.26	0	-6171	12083	11966	11733	11616	11383	12025	11675	418	3550	2500	8530	10	1	15527584	1762	0.54	0.29	12	0.10	20903.00	38959.00	22950	20230518	-50.54	10690	20231010	6.17	22950	-50.54	20230518	10690	6.17	20231010	22950	-50.54	20230518	10690	6.17	20231010	2.88	N	035080	2500	417 억		972604	N	N	3	N	00	N
95	20231016	110347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11370	-480	5	-4.05	114368160	9954	54.20	11850	11850	11370	15400	8300	11850	11479.32	6.26	0	-4218	12083	11966	11733	11616	11383	12025	11675	418	3550	2500	8530	10	1	15527584	1765	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.46	10690	20231010	6.36	22950	-50.46	20230518	10690	6.36	20231010	22950	-50.46	20230518	10690	6.36	20231010	2.88	N	035080	2500	417 억		972604	N	N	3	N	00	N
96	20231016	100343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	-410	5	-3.46	82231970	7137	38.86	11850	11850	11400	15400	8300	11850	11508.63	6.26	0	-2941	12083	11966	11733	11616	11383	12025	11675	418	3550	2500	8530	10	1	15527584	1776	0.55	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.15	10690	20231010	7.02	22950	-50.15	20230518	10690	7.02	20231010	22950	-50.15	20230518	10690	7.02	20231010	2.88	N	035080	2500	417 억		972604	N	N	3	N	00	N
97	20231016	090346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11560	-290	5	-2.45	17433960	1491	8.12	11850	11850	11560	15400	8300	11850	11656.77	6.26	0	-601	12083	11966	11733	11616	11383	12025	11675	418	3550	2500	8530	10	1	15527584	1795	0.55	0.30	12	0.01	20903.00	38959.00	22950	20230518	-49.63	10690	20231010	8.14	22950	-49.63	20230518	10690	8.14	20231010	22950	-49.63	20230518	10690	8.14	20231010	2.88	N	035080	2500	417 억		972604	N	N	3	N	00	N
98	20231012	160353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11690	240	2	2.10	220043220	18908	32.04	11410	11790	11410	14880	8020	11450	11637.57	6.24	0	6228	12396	11922	11466	10992	10536	12160	11230	418	3430	2500	8240	10	1	15527584	1815	0.56	0.30	12	0.12	20903.00	38959.00	22950	20230518	-49.06	10690	20231010	9.35	22950	-49.06	20230518	10690	9.35	20231010	22950	-49.06	20230518	10690	9.35	20231010	2.94	N	035080	2500	417 억		968720	N	N	5	N	00	N
99	20231012	150348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11750	300	2	2.62	194989120	16767	28.42	11410	11790	11410	14880	8020	11450	11629.34	6.24	0	5178	12396	11922	11466	10992	10536	12160	11230	418	3430	2500	8240	10	1	15527584	1824	0.56	0.30	12	0.11	20903.00	38959.00	22950	20230518	-48.80	10690	20231010	9.92	22950	-48.80	20230518	10690	9.92	20231010	22950	-48.80	20230518	10690	9.92	20231010	2.94	N	035080	2500	417 억		968720	N	N	5	N	00	N
100	20231012	140346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11750	300	2	2.62	180546680	15539	26.34	11410	11790	11410	14880	8020	11450	11618.94	6.24	0	5156	12396	11922	11466	10992	10536	12160	11230	418	3430	2500	8240	10	1	15527584	1824	0.56	0.30	12	0.10	20903.00	38959.00	22950	20230518	-48.80	10690	20231010	9.92	22950	-48.80	20230518	10690	9.92	20231010	22950	-48.80	20230518	10690	9.92	20231010	2.94	N	035080	2500	417 억		968720	N	N	5	N	00	N
101	20231012	130347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11760	310	2	2.71	153596670	13242	22.44	11410	11790	11410	14880	8020	11450	11599.20	6.24	0	4303	12396	11922	11466	10992	10536	12160	11230	418	3430	2500	8240	10	1	15527584	1826	0.56	0.30	12	0.09	20903.00	38959.00	22950	20230518	-48.76	10690	20231010	10.01	22950	-48.76	20230518	10690	10.01	20231010	22950	-48.76	20230518	10690	10.01	20231010	2.94	N	035080	2500	417 억		968720	N	N	5	N	00	N
102	20231012	120354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11780	330	2	2.88	139418900	12035	20.40	11410	11790	11410	14880	8020	11450	11584.45	6.24	0	4163	12396	11922	11466	10992	10536	12160	11230	418	3430	2500	8240	10	1	15527584	1829	0.56	0.30	12	0.08	20903.00	38959.00	22950	20230518	-48.67	10690	20231010	10.20	22950	-48.67	20230518	10690	10.20	20231010	22950	-48.67	20230518	10690	10.20	20231010	2.94	N	035080	2500	417 억		968720	N	N	5	N	00	N
103	20231012	110351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11730	280	2	2.45	103657600	8989	15.23	11410	11740	11410	14880	8020	11450	11531.61	6.24	0	2830	12396	11922	11466	10992	10536	12160	11230	418	3430	2500	8240	10	1	15527584	1821	0.56	0.30	12	0.06	20903.00	38959.00	22950	20230518	-48.89	10690	20231010	9.73	22950	-48.89	20230518	10690	9.73	20231010	22950	-48.89	20230518	10690	9.73	20231010	2.94	N	035080	2500	417 억		968720	N	N	5	N	00	N
104	20231012	100350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11630	180	2	1.57	80647530	7017	11.89	11410	11650	11410	14880	8020	11450	11493.16	6.24	0	2098	12396	11922	11466	10992	10536	12160	11230	418	3430	2500	8240	10	1	15527584	1806	0.56	0.30	12	0.05	20903.00	38959.00	22950	20230518	-49.32	10690	20231010	8.79	22950	-49.32	20230518	10690	8.79	20231010	22950	-49.32	20230518	10690	8.79	20231010	2.94	N	035080	2500	417 억		968720	N	N	5	N	00	N
105	20231012	090351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11540	90	2	0.79	28649080	2508	4.25	11410	11560	11410	14880	8020	11450	11423.08	6.24	0	123	12396	11922	11466	10992	10536	12160	11230	418	3430	2500	8240	10	1	15527584	1792	0.55	0.30	12	0.02	20903.00	38959.00	22950	20230518	-49.72	10690	20231010	7.95	22950	-49.72	20230518	10690	7.95	20231010	22950	-49.72	20230518	10690	7.95	20231010	2.94	N	035080	2500	417 억		968720	N	N	5	N	00	N
106	20231011	160348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	480	2	4.38	680134890	58720	171.67	11010	11940	11010	14260	7680	10970	11582.96	6.18	0	7046	11876	11422	11056	10602	10236	11240	10420	418	3290	2500	7890	10	1	15527584	1778	0.55	0.29	12	0.38	20903.00	38959.00	22950	20230518	-50.11	10690	20231010	7.11	22950	-50.11	20230518	10690	7.11	20231010	22950	-50.11	20230518	10690	7.11	20231010	2.98	N	035080	2500	417 억		959365	N	N	5	N	00	N
107	20231011	150348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11460	490	2	4.47	654569520	56488	165.14	11010	11940	11010	14260	7680	10970	11587.77	6.18	0	6842	11876	11422	11056	10602	10236	11240	10420	418	3290	2500	7890	10	1	15527584	1779	0.55	0.29	12	0.36	20903.00	38959.00	22950	20230518	-50.07	10690	20231010	7.20	22950	-50.07	20230518	10690	7.20	20231010	22950	-50.07	20230518	10690	7.20	20231010	2.98	N	035080	2500	417 억		959365	N	N	0	N	00	N
108	20231011	140352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11530	560	2	5.10	629871100	54337	158.85	11010	11940	11010	14260	7680	10970	11591.95	6.18	0	5756	11876	11422	11056	10602	10236	11240	10420	418	3290	2500	7890	10	1	15527584	1790	0.55	0.30	12	0.35	20903.00	38959.00	22950	20230518	-49.76	10690	20231010	7.86	22950	-49.76	20230518	10690	7.86	20231010	22950	-49.76	20230518	10690	7.86	20231010	2.98	N	035080	2500	417 억		959365	N	N	0	N	00	N
109	20231011	130346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11540	570	2	5.20	589323090	50810	148.54	11010	11940	11010	14260	7680	10970	11598.58	6.18	0	4317	11876	11422	11056	10602	10236	11240	10420	418	3290	2500	7890	10	1	15527584	1792	0.55	0.30	12	0.33	20903.00	38959.00	22950	20230518	-49.72	10690	20231010	7.95	22950	-49.72	20230518	10690	7.95	20231010	22950	-49.72	20230518	10690	7.95	20231010	2.98	N	035080	2500	417 억		959365	N	N	0	N	00	N
110	20231011	120354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11870	900	2	8.20	480885480	41543	121.45	11010	11940	11010	14260	7680	10970	11575.62	6.18	0	4758	11876	11422	11056	10602	10236	11240	10420	418	3290	2500	7890	10	1	15527584	1843	0.57	0.30	12	0.27	20903.00	38959.00	22950	20230518	-48.28	10690	20231010	11.04	22950	-48.28	20230518	10690	11.04	20231010	22950	-48.28	20230518	10690	11.04	20231010	2.98	N	035080	2500	417 억		959365	N	N	0	N	00	N
111	20231011	110350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11150	180	2	1.64	63815570	5726	16.74	11010	11270	11010	14260	7680	10970	11144.91	6.18	0	1383	11876	11422	11056	10602	10236	11240	10420	418	3290	2500	7890	10	1	15527584	1731	0.53	0.29	12	0.04	20903.00	38959.00	22950	20230518	-51.42	10690	20231010	4.30	22950	-51.42	20230518	10690	4.30	20231010	22950	-51.42	20230518	10690	4.30	20231010	2.98	N	035080	2500	417 억		959365	N	N	0	N	00	N
112	20231011	100347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	210	2	1.91	38776730	3483	10.18	11010	11270	11010	14260	7680	10970	11133.19	6.18	0	903	11876	11422	11056	10602	10236	11240	10420	418	3290	2500	7890	10	1	15527584	1736	0.53	0.29	12	0.02	20903.00	38959.00	22950	20230518	-51.29	10690	20231010	4.58	22950	-51.29	20230518	10690	4.58	20231010	22950	-51.29	20230518	10690	4.58	20231010	2.98	N	035080	2500	417 억		959365	N	N	0	N	00	N
113	20231011	090349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11130	160	2	1.46	13917580	1263	3.69	11010	11130	11010	14260	7680	10970	11019.50	6.18	0	-4	11876	11422	11056	10602	10236	11240	10420	418	3290	2500	7890	10	1	15527584	1728	0.53	0.29	12	0.01	20903.00	38959.00	22950	20230518	-51.50	10690	20231010	4.12	22950	-51.50	20230518	10690	4.12	20231010	22950	-51.50	20230518	10690	4.12	20231010	2.98	N	035080	2500	417 억		959365	N	N	0	N	00	N
114	20231010	160346	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10970	-280	5	-2.49	379853590	34138	122.81	11380	11510	10690	14620	7880	11250	11127.06	6.15	0	4456	11550	11400	11280	11130	11010	11475	11205	418	3370	2500	8100	10	1	15527584	1703	0.52	0.28	12	0.22	20903.00	38959.00	22950	20230518	-52.20	10690	20231010	2.62	22950	-52.20	20230518	10690	2.62	20231010	22950	-52.20	20230518	10690	2.62	20231010	3.02	N	035080	2500	417 억		955205	N	N	0	N	00	N
115	20231010	150345	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10900	-350	5	-3.11	344189380	30876	111.07	11380	11510	10690	14620	7880	11250	11147.47	6.15	0	5343	11550	11400	11280	11130	11010	11475	11205	418	3370	2500	8100	10	1	15527584	1693	0.52	0.28	12	0.20	20903.00	38959.00	22950	20230518	-52.51	10690	20231010	1.96	22950	-52.51	20230518	10690	1.96	20231010	22950	-52.51	20230518	10690	1.96	20231010	3.02	N	035080	2500	417 억		955205	N	N	0	N	00	N
116	20231010	140345	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10910	-340	5	-3.02	225257280	19974	71.85	11380	11510	10690	14620	7880	11250	11277.52	6.15	0	3020	11550	11400	11280	11130	11010	11475	11205	418	3370	2500	8100	10	1	15527584	1694	0.52	0.28	12	0.13	20903.00	38959.00	22950	20230518	-52.46	10690	20231010	2.06	22950	-52.46	20230518	10690	2.06	20231010	22950	-52.46	20230518	10690	2.06	20231010	3.02	N	035080	2500	417 억		955205	N	N	0	N	00	N
117	20231010	130343	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11060	-190	5	-1.69	185305680	16346	58.80	11380	11510	10690	14620	7880	11250	11336.45	6.15	0	2082	11550	11400	11280	11130	11010	11475	11205	418	3370	2500	8100	10	1	15527584	1717	0.53	0.28	12	0.11	20903.00	38959.00	22950	20230518	-51.81	10690	20231010	3.46	22950	-51.81	20230518	10690	3.46	20231010	22950	-51.81	20230518	10690	3.46	20231010	3.02	N	035080	2500	417 억		955205	N	N	0	N	00	N
118	20231010	120344	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11270	20	2	0.18	168193080	14824	53.33	11380	11510	10690	14620	7880	11250	11346.00	6.15	0	2406	11550	11400	11280	11130	11010	11475	11205	418	3370	2500	8100	10	1	15527584	1750	0.54	0.29	12	0.10	20903.00	38959.00	22950	20230518	-50.89	10690	20231010	5.43	22950	-50.89	20230518	10690	5.43	20231010	22950	-50.89	20230518	10690	5.43	20231010	3.02	N	035080	2500	417 억		955205	N	N	0	N	00	N
119	20231010	110337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11430	180	2	1.60	95227320	8342	30.01	11380	11510	11270	14620	7880	11250	11415.41	6.15	0	3846	11550	11400	11280	11130	11010	11475	11205	418	3370	2500	8100	10	1	15527584	1775	0.55	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.20	11100	20231005	2.97	22950	-50.20	20230518	11100	2.97	20231005	22950	-50.20	20230518	11100	2.97	20231005	3.02	N	035080	2500	417 억		955205	N	N	0	N	00	N
120	20231010	100341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	190	2	1.69	49130040	4319	15.54	11380	11440	11270	14620	7880	11250	11375.33	6.15	0	2955	11550	11400	11280	11130	11010	11475	11205	418	3370	2500	8100	10	1	15527584	1776	0.55	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.15	11100	20231005	3.06	22950	-50.15	20230518	11100	3.06	20231005	22950	-50.15	20230518	11100	3.06	20231005	3.02	N	035080	2500	417 억		955205	N	N	0	N	00	N
121	20231010	090342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	20	2	0.18	2529160	223	0.80	11380	11390	11270	14620	7880	11250	11341.52	6.15	0	12	11550	11400	11280	11130	11010	11475	11205	418	3370	2500	8100	10	1	15527584	1750	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.89	11100	20231005	1.53	22950	-50.89	20230518	11100	1.53	20231005	22950	-50.89	20230518	11100	1.53	20231005	3.02	N	035080	2500	417 억		955205	N	N	0	N	00	N
122	20231006	160344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11250	20	2	0.18	311520040	27688	72.09	11160	11430	11160	14590	7870	11230	11251.09	6.10	0	7052	12170	11700	11400	10930	10630	11550	10780	418	3360	2500	8080	10	1	15527584	1747	0.54	0.29	12	0.18	20903.00	38959.00	22950	20230518	-50.98	11100	20231005	1.35	22950	-50.98	20230518	11100	1.35	20231005	22950	-50.98	20230518	11100	1.35	20231005	3.02	N	035080	2500	417 억		947921	N	N	0	N	00	N
123	20231006	150338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11230	0	3	0.00	302097850	26851	69.91	11160	11430	11160	14590	7870	11230	11250.90	6.10	0	7086	12170	11700	11400	10930	10630	11550	10780	418	3360	2500	8080	10	1	15527584	1744	0.54	0.29	12	0.17	20903.00	38959.00	22950	20230518	-51.07	11100	20231005	1.17	22950	-51.07	20230518	11100	1.17	20231005	22950	-51.07	20230518	11100	1.17	20231005	3.02	N	035080	2500	417 억		947921	N	N	0	N	00	N
124	20231006	140339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11360	130	2	1.16	261892630	23284	60.63	11160	11430	11160	14590	7870	11230	11247.75	6.10	0	6437	12170	11700	11400	10930	10630	11550	10780	418	3360	2500	8080	10	1	15527584	1764	0.54	0.29	12	0.15	20903.00	38959.00	22950	20230518	-50.50	11100	20231005	2.34	22950	-50.50	20230518	11100	2.34	20231005	22950	-50.50	20230518	11100	2.34	20231005	3.02	N	035080	2500	417 억		947921	N	N	0	N	00	N
125	20231006	130337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	180	2	1.60	248119370	22073	57.47	11160	11430	11160	14590	7870	11230	11240.85	6.10	0	6711	12170	11700	11400	10930	10630	11550	10780	418	3360	2500	8080	10	1	15527584	1772	0.55	0.29	12	0.14	20903.00	38959.00	22950	20230518	-50.28	11100	20231005	2.79	22950	-50.28	20230518	11100	2.79	20231005	22950	-50.28	20230518	11100	2.79	20231005	3.02	N	035080	2500	417 억		947921	N	N	0	N	00	N
126	20231006	120334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	180	2	1.60	240231330	21382	55.67	11160	11410	11160	14590	7870	11230	11235.21	6.10	0	6663	12170	11700	11400	10930	10630	11550	10780	418	3360	2500	8080	10	1	15527584	1772	0.55	0.29	12	0.14	20903.00	38959.00	22950	20230518	-50.28	11100	20231005	2.79	22950	-50.28	20230518	11100	2.79	20231005	22950	-50.28	20230518	11100	2.79	20231005	3.02	N	035080	2500	417 억		947921	N	N	0	N	00	N
127	20231006	110332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	120	2	1.07	228005600	20307	52.87	11160	11410	11160	14590	7870	11230	11227.93	6.10	0	6575	12170	11700	11400	10930	10630	11550	10780	418	3360	2500	8080	10	1	15527584	1762	0.54	0.29	12	0.13	20903.00	38959.00	22950	20230518	-50.54	11100	20231005	2.25	22950	-50.54	20230518	11100	2.25	20231005	22950	-50.54	20230518	11100	2.25	20231005	3.02	N	035080	2500	417 억		947921	N	N	0	N	00	N
128	20231006	100334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11260	30	2	0.27	190166870	16964	44.17	11160	11320	11160	14590	7870	11230	11210.03	6.10	0	4714	12170	11700	11400	10930	10630	11550	10780	418	3360	2500	8080	10	1	15527584	1748	0.54	0.29	12	0.11	20903.00	38959.00	22950	20230518	-50.94	11100	20231005	1.44	22950	-50.94	20230518	11100	1.44	20231005	22950	-50.94	20230518	11100	1.44	20231005	3.02	N	035080	2500	417 억		947921	N	N	0	N	00	N
129	20231006	090330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	40	2	0.36	132460180	11839	30.83	11160	11320	11160	14590	7870	11230	11188.46	6.10	0	2641	12170	11700	11400	10930	10630	11550	10780	418	3360	2500	8080	10	1	15527584	1750	0.54	0.29	12	0.08	20903.00	38959.00	22950	20230518	-50.89	11100	20231005	1.53	22950	-50.89	20230518	11100	1.53	20231005	22950	-50.89	20230518	11100	1.53	20231005	3.02	N	035080	2500	417 억		947921	N	N	0	N	00	N