KissMeData/140070/price/prices-20230901.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	20230927	160829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3230	50	2	1.57	320839535	101681	69.73	3150	3245	3100	4130	2230	3180	3155.31	0.80	0	21391	3426	3302	3241	3117	3056	3272	3087	37	950	100	2030	5	1	36988000	1195	4.67	0.63	12	0.27	691.00	5136.00	5250	20230215	-38.48	2300	20221013	40.43	5250	-38.48	20230215	3100	4.19	20230927	5250	-38.48	20230215	2300	40.43	20221013	4.07	N	140070	100	36 억		295032	N	N	0	N	00	N
3	20230927	150837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3240	60	2	1.89	314287800	99654	68.34	3150	3240	3100	4130	2230	3180	3153.79	0.80	0	21125	3426	3302	3241	3117	3056	3272	3087	37	950	100	2030	5	1	36988000	1198	4.69	0.63	12	0.27	691.00	5136.00	5250	20230215	-38.29	2300	20221013	40.87	5250	-38.29	20230215	3100	4.52	20230927	5250	-38.29	20230215	2300	40.87	20221013	4.07	N	140070	100	36 억		295032	N	N	0	N	00	N
4	20230927	140838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3200	20	2	0.63	301309835	95612	65.57	3150	3205	3100	4130	2230	3180	3151.38	0.80	0	19803	3426	3302	3241	3117	3056	3272	3087	37	950	100	2030	5	1	36988000	1184	4.63	0.62	12	0.26	691.00	5136.00	5250	20230215	-39.05	2300	20221013	39.13	5250	-39.05	20230215	3100	3.23	20230927	5250	-39.05	20230215	2300	39.13	20221013	4.07	N	140070	100	36 억		295032	N	N	0	N	00	N
5	20230927	130826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3190	10	2	0.31	292668280	92910	63.71	3150	3200	3100	4130	2230	3180	3150.02	0.80	0	19377	3426	3302	3241	3117	3056	3272	3087	37	950	100	2030	5	1	36988000	1180	4.62	0.62	12	0.25	691.00	5136.00	5250	20230215	-39.24	2300	20221013	38.70	5250	-39.24	20230215	3100	2.90	20230927	5250	-39.24	20230215	2300	38.70	20221013	4.07	N	140070	100	36 억		295032	N	N	0	N	00	N
6	20230927	120826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3145	-35	5	-1.10	225660570	71501	49.03	3150	3200	3130	4130	2230	3180	3156.05	0.80	0	14588	3426	3302	3241	3117	3056	3272	3087	37	950	100	2030	5	1	36988000	1163	4.55	0.61	12	0.19	691.00	5136.00	5250	20230215	-40.10	2300	20221013	36.74	5250	-40.10	20230215	3130	0.48	20230927	5250	-40.10	20230215	2300	36.74	20221013	4.07	N	140070	100	36 억		295032	N	N	0	N	00	N
7	20230927	110835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3150	-30	5	-0.94	162437035	51421	35.26	3150	3200	3135	4130	2230	3180	3158.96	0.80	0	13692	3426	3302	3241	3117	3056	3272	3087	37	950	100	2030	5	1	36988000	1165	4.56	0.61	12	0.14	691.00	5136.00	5250	20230215	-40.00	2300	20221013	36.96	5250	-40.00	20230215	3135	0.48	20230927	5250	-40.00	20230215	2300	36.96	20221013	4.07	N	140070	100	36 억		295032	N	N	0	N	00	N
8	20230927	100828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3170	-10	5	-0.31	120706050	38205	26.20	3150	3200	3135	4130	2230	3180	3159.43	0.80	0	10125	3426	3302	3241	3117	3056	3272	3087	37	950	100	2030	5	1	36988000	1173	4.59	0.62	12	0.10	691.00	5136.00	5250	20230215	-39.62	2300	20221013	37.83	5250	-39.62	20230215	3135	1.12	20230927	5250	-39.62	20230215	2300	37.83	20221013	4.07	N	140070	100	36 억		295032	N	N	0	N	00	N
9	20230927	090842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3160	-20	5	-0.63	31385485	9942	6.82	3150	3180	3135	4130	2230	3180	3156.86	0.80	0	865	3426	3302	3241	3117	3056	3272	3087	37	950	100	2030	5	1	36988000	1169	4.57	0.62	12	0.03	691.00	5136.00	5250	20230215	-39.81	2300	20221013	37.39	5250	-39.81	20230215	3135	0.80	20230927	5250	-39.81	20230215	2300	37.39	20221013	4.07	N	140070	100	36 억		295032	N	N	0	N	00	N
10	20230926	160826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3180	-125	5	-3.78	465401710	144179	195.14	3305	3365	3180	4295	2315	3305	3228.06	0.77	0	11182	3408	3356	3328	3276	3248	3342	3262	37	990	100	2110	5	1	36988000	1176	4.60	0.62	12	0.39	691.00	5136.00	5250	20230215	-39.43	2300	20221013	38.26	5250	-39.43	20230215	3180	0.00	20230926	5250	-39.43	20230215	2300	38.26	20221013	4.09	N	140070	100	36 억		283856	N	N	0	N	00	N
11	20230926	150827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3185	-120	5	-3.63	424549265	131341	177.76	3305	3365	3180	4295	2315	3305	3232.42	0.77	0	12112	3408	3356	3328	3276	3248	3342	3262	37	990	100	2110	5	1	36988000	1178	4.61	0.62	12	0.36	691.00	5136.00	5250	20230215	-39.33	2300	20221013	38.48	5250	-39.33	20230215	3180	0.16	20230926	5250	-39.33	20230215	2300	38.48	20221013	4.09	N	140070	100	36 억		283856	N	N	0	N	00	N
12	20230926	140821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3220	-85	5	-2.57	316518120	97640	132.15	3305	3365	3200	4295	2315	3305	3241.68	0.77	0	3666	3408	3356	3328	3276	3248	3342	3262	37	990	100	2110	5	1	36988000	1191	4.66	0.63	12	0.26	691.00	5136.00	5250	20230215	-38.67	2300	20221013	40.00	5250	-38.67	20230215	3200	0.62	20230926	5250	-38.67	20230215	2300	40.00	20221013	4.09	N	140070	100	36 억		283856	N	N	0	N	00	N
13	20230926	130824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3255	-50	5	-1.51	175776110	53870	72.91	3305	3365	3230	4295	2315	3305	3262.97	0.77	0	-9568	3408	3356	3328	3276	3248	3342	3262	37	990	100	2110	5	1	36988000	1204	4.71	0.63	12	0.15	691.00	5136.00	5250	20230215	-38.00	2300	20221013	41.52	5250	-38.00	20230215	3230	0.77	20230926	5250	-38.00	20230215	2300	41.52	20221013	4.09	N	140070	100	36 억		283856	N	N	0	N	00	N
14	20230926	120829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3275	-30	5	-0.91	138568035	42391	57.37	3305	3365	3235	4295	2315	3305	3268.81	0.77	0	-11573	3408	3356	3328	3276	3248	3342	3262	37	990	100	2110	5	1	36988000	1211	4.74	0.64	12	0.11	691.00	5136.00	5250	20230215	-37.62	2300	20221013	42.39	5250	-37.62	20230215	3235	1.24	20230926	5250	-37.62	20230215	2300	42.39	20221013	4.09	N	140070	100	36 억		283856	N	N	0	N	00	N
15	20230926	110826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3275	-30	5	-0.91	106142335	32412	43.87	3305	3365	3255	4295	2315	3305	3274.79	0.77	0	-6859	3408	3356	3328	3276	3248	3342	3262	37	990	100	2110	5	1	36988000	1211	4.74	0.64	12	0.09	691.00	5136.00	5250	20230215	-37.62	2300	20221013	42.39	5250	-37.62	20230215	3250	0.77	20230922	5250	-37.62	20230215	2300	42.39	20221013	4.09	N	140070	100	36 억		283856	N	N	0	N	00	N
16	20230926	100825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3275	-30	5	-0.91	83508660	25478	34.48	3305	3365	3260	4295	2315	3305	3277.68	0.77	0	-3351	3408	3356	3328	3276	3248	3342	3262	37	990	100	2110	5	1	36988000	1211	4.74	0.64	12	0.07	691.00	5136.00	5250	20230215	-37.62	2300	20221013	42.39	5250	-37.62	20230215	3250	0.77	20230922	5250	-37.62	20230215	2300	42.39	20221013	4.09	N	140070	100	36 억		283856	N	N	0	N	00	N
17	20230926	090827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3290	-15	5	-0.45	25073870	7613	10.30	3305	3365	3270	4295	2315	3305	3293.56	0.77	0	334	3408	3356	3328	3276	3248	3342	3262	37	990	100	2110	5	1	36988000	1217	4.76	0.64	12	0.02	691.00	5136.00	5250	20230215	-37.33	2300	20221013	43.04	5250	-37.33	20230215	3250	1.23	20230922	5250	-37.33	20230215	2300	43.04	20221013	4.09	N	140070	100	36 억		283856	N	N	0	N	00	N
18	20230925	160826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3305	-40	5	-1.20	241293220	72476	77.80	3345	3380	3300	4345	2345	3345	3329.28	0.77	0	-2439	3521	3432	3341	3252	3161	3477	3297	37	1000	100	2140	5	1	36988000	1222	4.78	0.64	12	0.20	691.00	5136.00	5250	20230215	-37.05	2300	20221013	43.70	5250	-37.05	20230215	3250	1.69	20230922	5250	-37.05	20230215	2300	43.70	20221013	4.20	N	140070	100	36 억		286296	N	N	0	N	00	N
19	20230925	150829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3305	-40	5	-1.20	221211155	66394	71.28	3345	3380	3300	4345	2345	3345	3331.79	0.77	0	-2065	3521	3432	3341	3252	3161	3477	3297	37	1000	100	2140	5	1	36988000	1222	4.78	0.64	12	0.18	691.00	5136.00	5250	20230215	-37.05	2300	20221013	43.70	5250	-37.05	20230215	3250	1.69	20230922	5250	-37.05	20230215	2300	43.70	20221013	4.20	N	140070	100	36 억		286296	N	N	0	N	00	N
20	20230925	140815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3360	15	2	0.45	168082320	50366	54.07	3345	3380	3315	4345	2345	3345	3337.22	0.77	0	-3737	3521	3432	3341	3252	3161	3477	3297	37	1000	100	2140	5	1	36988000	1243	4.86	0.65	12	0.14	691.00	5136.00	5250	20230215	-36.00	2300	20221013	46.09	5250	-36.00	20230215	3250	3.38	20230922	5250	-36.00	20230215	2300	46.09	20221013	4.20	N	140070	100	36 억		286296	N	N	0	N	00	N
21	20230925	130819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3330	-15	5	-0.45	130032075	39008	41.88	3345	3375	3315	4345	2345	3345	3333.47	0.77	0	-1078	3521	3432	3341	3252	3161	3477	3297	37	1000	100	2140	5	1	36988000	1232	4.82	0.65	12	0.11	691.00	5136.00	5250	20230215	-36.57	2300	20221013	44.78	5250	-36.57	20230215	3250	2.46	20230922	5250	-36.57	20230215	2300	44.78	20221013	4.20	N	140070	100	36 억		286296	N	N	0	N	00	N
22	20230925	120825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3335	-10	5	-0.30	107883540	32342	34.72	3345	3375	3320	4345	2345	3345	3335.71	0.77	0	-969	3521	3432	3341	3252	3161	3477	3297	37	1000	100	2140	5	1	36988000	1234	4.83	0.65	12	0.09	691.00	5136.00	5250	20230215	-36.48	2300	20221013	45.00	5250	-36.48	20230215	3250	2.62	20230922	5250	-36.48	20230215	2300	45.00	20221013	4.20	N	140070	100	36 억		286296	N	N	0	N	00	N
23	20230925	110820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3320	-25	5	-0.75	79171285	23712	25.46	3345	3375	3320	4345	2345	3345	3338.87	0.77	0	-606	3521	3432	3341	3252	3161	3477	3297	37	1000	100	2140	5	1	36988000	1228	4.80	0.65	12	0.06	691.00	5136.00	5250	20230215	-36.76	2300	20221013	44.35	5250	-36.76	20230215	3250	2.15	20230922	5250	-36.76	20230215	2300	44.35	20221013	4.20	N	140070	100	36 억		286296	N	N	0	N	00	N
24	20230925	100823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3350	5	2	0.15	47859615	14313	15.37	3345	3375	3330	4345	2345	3345	3343.79	0.77	0	794	3521	3432	3341	3252	3161	3477	3297	37	1000	100	2140	5	1	36988000	1239	4.85	0.65	12	0.04	691.00	5136.00	5250	20230215	-36.19	2300	20221013	45.65	5250	-36.19	20230215	3250	3.08	20230922	5250	-36.19	20230215	2300	45.65	20221013	4.20	N	140070	100	36 억		286296	N	N	0	N	00	N
25	20230925	090820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3370	25	2	0.75	3351230	1001	1.07	3345	3375	3330	4345	2345	3345	3347.88	0.77	0	-443	3521	3432	3341	3252	3161	3477	3297	37	1000	100	2140	5	1	36988000	1246	4.88	0.66	12	0.00	691.00	5136.00	5250	20230215	-35.81	2300	20221013	46.52	5250	-35.81	20230215	3250	3.69	20230922	5250	-35.81	20230215	2300	46.52	20221013	4.20	N	140070	100	36 억		286296	N	N	0	N	00	N
26	20230922	160850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3345	-50	5	-1.47	308691075	92265	30.08	3260	3430	3250	4410	2380	3395	3345.70	0.77	0	92	3665	3530	3440	3305	3215	3485	3260	37	1015	100	2170	5	1	36988000	1237	4.84	0.65	12	0.25	691.00	5136.00	5250	20230215	-36.29	2300	20221013	45.43	5250	-36.29	20230215	3250	2.92	20230922	5250	-36.29	20230215	2300	45.43	20221013	4.22	N	140070	100	36 억		286207	N	N	0	N	00	N
27	20230922	150844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3345	-50	5	-1.47	285102805	85205	27.78	3260	3430	3250	4410	2380	3395	3346.08	0.77	0	116	3665	3530	3440	3305	3215	3485	3260	37	1015	100	2170	5	1	36988000	1237	4.84	0.65	12	0.23	691.00	5136.00	5250	20230215	-36.29	2300	20221013	45.43	5250	-36.29	20230215	3250	2.92	20230922	5250	-36.29	20230215	2300	45.43	20221013	4.22	N	140070	100	36 억		286207	N	N	0	N	00	N
28	20230922	140844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3350	-45	5	-1.33	217372665	64905	21.16	3260	3430	3250	4410	2380	3395	3349.09	0.77	0	252	3665	3530	3440	3305	3215	3485	3260	37	1015	100	2170	5	1	36988000	1239	4.85	0.65	12	0.18	691.00	5136.00	5250	20230215	-36.19	2300	20221013	45.65	5250	-36.19	20230215	3250	3.08	20230922	5250	-36.19	20230215	2300	45.65	20221013	4.22	N	140070	100	36 억		286207	N	N	0	N	00	N
29	20230922	130752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3380	-15	5	-0.44	180108860	53791	17.54	3260	3430	3250	4410	2380	3395	3348.31	0.77	0	-223	3665	3530	3440	3305	3215	3485	3260	37	1015	100	2170	5	1	36988000	1250	4.89	0.66	12	0.15	691.00	5136.00	5250	20230215	-35.62	2300	20221013	46.96	5250	-35.62	20230215	3250	4.00	20230922	5250	-35.62	20230215	2300	46.96	20221013	4.22	N	140070	100	36 억		286207	N	N	0	N	00	N
30	20230922	120750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3390	-5	5	-0.15	150295620	44949	14.66	3260	3430	3250	4410	2380	3395	3343.69	0.77	0	-4425	3665	3530	3440	3305	3215	3485	3260	37	1015	100	2170	5	1	36988000	1254	4.91	0.66	12	0.12	691.00	5136.00	5250	20230215	-35.43	2300	20221013	47.39	5250	-35.43	20230215	3250	4.31	20230922	5250	-35.43	20230215	2300	47.39	20221013	4.22	N	140070	100	36 억		286207	N	N	0	N	00	N
31	20230922	110747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3380	-15	5	-0.44	137431465	41162	13.42	3260	3430	3250	4410	2380	3395	3338.79	0.77	0	-1378	3665	3530	3440	3305	3215	3485	3260	37	1015	100	2170	5	1	36988000	1250	4.89	0.66	12	0.11	691.00	5136.00	5250	20230215	-35.62	2300	20221013	46.96	5250	-35.62	20230215	3250	4.00	20230922	5250	-35.62	20230215	2300	46.96	20221013	4.22	N	140070	100	36 억		286207	N	N	0	N	00	N
32	20230922	100747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3345	-50	5	-1.47	113130375	33952	11.07	3260	3430	3250	4410	2380	3395	3332.07	0.77	0	-742	3665	3530	3440	3305	3215	3485	3260	37	1015	100	2170	5	1	36988000	1237	4.84	0.65	12	0.09	691.00	5136.00	5250	20230215	-36.29	2300	20221013	45.43	5250	-36.29	20230215	3250	2.92	20230922	5250	-36.29	20230215	2300	45.43	20221013	4.22	N	140070	100	36 억		286207	N	N	0	N	00	N
33	20230922	090743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3330	-65	5	-1.91	36843120	11188	3.65	3260	3345	3250	4410	2380	3395	3293.09	0.77	0	2520	3665	3530	3440	3305	3215	3485	3260	37	1015	100	2170	5	1	36988000	1232	4.82	0.65	12	0.03	691.00	5136.00	5250	20230215	-36.57	2300	20221013	44.78	5250	-36.57	20230215	3250	2.46	20230922	5250	-36.57	20230215	2300	44.78	20221013	4.22	N	140070	100	36 억		286207	N	N	0	N	00	N
34	20230921	160750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3395	-180	5	-5.03	1041713020	304223	184.94	3575	3575	3350	4645	2505	3575	3424.18	0.77	0	-9782	3691	3632	3596	3537	3501	3615	3520	37	1070	100	2280	5	1	36988000	1256	4.91	0.66	12	0.82	691.00	5136.00	5250	20230215	-35.33	2300	20221013	47.61	5250	-35.33	20230215	3350	1.34	20230921	5250	-35.33	20230215	2300	47.61	20221013	4.23	N	140070	100	36 억		284372	N	N	0	N	00	N
35	20230921	150738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3370	-205	5	-5.73	1004234715	293139	178.20	3575	3575	3350	4645	2505	3575	3425.80	0.77	0	-10442	3691	3632	3596	3537	3501	3615	3520	37	1070	100	2280	5	1	36988000	1246	4.88	0.66	12	0.79	691.00	5136.00	5250	20230215	-35.81	2300	20221013	46.52	5250	-35.81	20230215	3350	0.60	20230921	5250	-35.81	20230215	2300	46.52	20221013	4.23	N	140070	100	36 억		284372	N	N	0	N	00	N
36	20230921	140746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3365	-210	5	-5.87	905176210	263749	160.34	3575	3575	3350	4645	2505	3575	3431.96	0.77	0	-9270	3691	3632	3596	3537	3501	3615	3520	37	1070	100	2280	5	1	36988000	1245	4.87	0.66	12	0.71	691.00	5136.00	5250	20230215	-35.90	2300	20221013	46.30	5250	-35.90	20230215	3350	0.45	20230921	5250	-35.90	20230215	2300	46.30	20221013	4.23	N	140070	100	36 억		284372	N	N	0	N	00	N
37	20230921	130738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3365	-210	5	-5.87	828936580	241122	146.58	3575	3575	3350	4645	2505	3575	3437.83	0.77	0	-8395	3691	3632	3596	3537	3501	3615	3520	37	1070	100	2280	5	1	36988000	1245	4.87	0.66	12	0.65	691.00	5136.00	5250	20230215	-35.90	2300	20221013	46.30	5250	-35.90	20230215	3350	0.45	20230921	5250	-35.90	20230215	2300	46.30	20221013	4.23	N	140070	100	36 억		284372	N	N	0	N	00	N
38	20230921	120732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3400	-175	5	-4.90	585302525	168890	102.67	3575	3575	3390	4645	2505	3575	3465.58	0.77	0	-30085	3691	3632	3596	3537	3501	3615	3520	37	1070	100	2280	5	1	36988000	1258	4.92	0.66	12	0.46	691.00	5136.00	5250	20230215	-35.24	2300	20221013	47.83	5250	-35.24	20230215	3350	1.49	20230103	5250	-35.24	20230215	2300	47.83	20221013	4.23	N	140070	100	36 억		284372	N	N	0	N	00	N
39	20230921	110751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3450	-125	5	-3.50	386749800	110823	67.37	3575	3575	3440	4645	2505	3575	3489.80	0.77	0	-29139	3691	3632	3596	3537	3501	3615	3520	37	1070	100	2280	5	1	36988000	1276	4.99	0.67	12	0.30	691.00	5136.00	5250	20230215	-34.29	2300	20221013	50.00	5250	-34.29	20230215	3350	2.99	20230103	5250	-34.29	20230215	2300	50.00	20221013	4.23	N	140070	100	36 억		284372	N	N	0	N	00	N
40	20230921	100735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3460	-115	5	-3.22	270079460	77009	46.81	3575	3575	3455	4645	2505	3575	3507.12	0.77	0	-18196	3691	3632	3596	3537	3501	3615	3520	37	1070	100	2280	5	1	36988000	1280	5.01	0.67	12	0.21	691.00	5136.00	5250	20230215	-34.10	2300	20221013	50.43	5250	-34.10	20230215	3350	3.28	20230103	5250	-34.10	20230215	2300	50.43	20221013	4.23	N	140070	100	36 억		284372	N	N	0	N	00	N
41	20230921	090741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3545	-30	5	-0.84	15606270	4393	2.67	3575	3575	3535	4645	2505	3575	3552.53	0.77	0	557	3691	3632	3596	3537	3501	3615	3520	37	1070	100	2280	5	1	36988000	1311	5.13	0.69	12	0.01	691.00	5136.00	5250	20230215	-32.48	2300	20221013	54.13	5250	-32.48	20230215	3350	5.82	20230103	5250	-32.48	20230215	2300	54.13	20221013	4.23	N	140070	100	36 억		284372	N	N	0	N	00	N
42	20230920	160744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3575	-65	5	-1.79	590098975	164321	175.21	3620	3655	3560	4730	2550	3640	3591.15	0.78	0	-2993	3726	3682	3651	3607	3576	3667	3592	37	1090	100	2320	5	1	36988000	1322	5.17	0.70	12	0.44	691.00	5136.00	5250	20230215	-31.90	2300	20221013	55.43	5250	-31.90	20230215	3350	6.72	20230103	5250	-31.90	20230215	2300	55.43	20221013	4.27	N	140070	100	36 억		287373	N	N	0	N	00	N
43	20230920	150725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3570	-70	5	-1.92	542523760	150982	160.99	3620	3655	3560	4730	2550	3640	3593.30	0.78	0	1200	3726	3682	3651	3607	3576	3667	3592	37	1090	100	2320	5	1	36988000	1320	5.17	0.70	12	0.41	691.00	5136.00	5250	20230215	-32.00	2300	20221013	55.22	5250	-32.00	20230215	3350	6.57	20230103	5250	-32.00	20230215	2300	55.22	20221013	4.27	N	140070	100	36 억		287373	N	N	0	N	00	N
44	20230920	140736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3580	-60	5	-1.65	487041320	135424	144.40	3620	3655	3565	4730	2550	3640	3596.42	0.78	0	1822	3726	3682	3651	3607	3576	3667	3592	37	1090	100	2320	5	1	36988000	1324	5.18	0.70	12	0.37	691.00	5136.00	5250	20230215	-31.81	2300	20221013	55.65	5250	-31.81	20230215	3350	6.87	20230103	5250	-31.81	20230215	2300	55.65	20221013	4.27	N	140070	100	36 억		287373	N	N	0	N	00	N
45	20230920	130731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3580	-60	5	-1.65	436534225	121291	129.33	3620	3655	3570	4730	2550	3640	3599.07	0.78	0	10477	3726	3682	3651	3607	3576	3667	3592	37	1090	100	2320	5	1	36988000	1324	5.18	0.70	12	0.33	691.00	5136.00	5250	20230215	-31.81	2300	20221013	55.65	5250	-31.81	20230215	3350	6.87	20230103	5250	-31.81	20230215	2300	55.65	20221013	4.27	N	140070	100	36 억		287373	N	N	0	N	00	N
46	20230920	120728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3605	-35	5	-0.96	330443030	91704	97.78	3620	3655	3580	4730	2550	3640	3603.37	0.78	0	11214	3726	3682	3651	3607	3576	3667	3592	37	1090	100	2320	5	1	36988000	1333	5.22	0.70	12	0.25	691.00	5136.00	5250	20230215	-31.33	2300	20221013	56.74	5250	-31.33	20230215	3350	7.61	20230103	5250	-31.33	20230215	2300	56.74	20221013	4.27	N	140070	100	36 억		287373	N	N	0	N	00	N
47	20230920	110737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3600	-40	5	-1.10	305896715	84886	90.51	3620	3655	3580	4730	2550	3640	3603.62	0.78	0	11614	3726	3682	3651	3607	3576	3667	3592	37	1090	100	2320	5	1	36988000	1332	5.21	0.70	12	0.23	691.00	5136.00	5250	20230215	-31.43	2300	20221013	56.52	5250	-31.43	20230215	3350	7.46	20230103	5250	-31.43	20230215	2300	56.52	20221013	4.27	N	140070	100	36 억		287373	N	N	0	N	00	N
48	20230920	100721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3600	-40	5	-1.10	156367565	43332	46.20	3620	3655	3595	4730	2550	3640	3608.59	0.78	0	4247	3726	3682	3651	3607	3576	3667	3592	37	1090	100	2320	5	1	36988000	1332	5.21	0.70	12	0.12	691.00	5136.00	5250	20230215	-31.43	2300	20221013	56.52	5250	-31.43	20230215	3350	7.46	20230103	5250	-31.43	20230215	2300	56.52	20221013	4.27	N	140070	100	36 억		287373	N	N	0	N	00	N
49	20230920	090730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3650	10	2	0.27	12543780	3460	3.69	3620	3655	3615	4730	2550	3640	3625.37	0.78	0	1098	3726	3682	3651	3607	3576	3667	3592	37	1090	100	2320	5	1	36988000	1350	5.28	0.71	12	0.01	691.00	5136.00	5250	20230215	-30.48	2300	20221013	58.70	5250	-30.48	20230215	3350	8.96	20230103	5250	-30.48	20230215	2300	58.70	20221013	4.27	N	140070	100	36 억		287373	N	N	0	N	00	N
50	20230919	160727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3640	-20	5	-0.55	338635495	93010	30.81	3670	3695	3620	4755	2565	3660	3640.85	0.79	0	-6603	3910	3785	3695	3570	3480	3740	3525	37	1095	100	2340	5	1	36988000	1346	5.27	0.71	12	0.25	691.00	5136.00	5250	20230215	-30.67	2300	20221013	58.26	5250	-30.67	20230215	3350	8.66	20230103	5250	-30.67	20230215	2300	58.26	20221013	4.27	N	140070	100	36 억		293976	N	N	0	N	00	N
51	20230919	150730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	0	3	0.00	280299010	76991	25.50	3670	3695	3620	4755	2565	3660	3640.67	0.79	0	-9432	3910	3785	3695	3570	3480	3740	3525	37	1095	100	2340	5	1	36988000	1354	5.30	0.71	12	0.21	691.00	5136.00	5250	20230215	-30.29	2300	20221013	59.13	5250	-30.29	20230215	3350	9.25	20230103	5250	-30.29	20230215	2300	59.13	20221013	4.27	N	140070	100	36 억		293976	N	N	0	N	00	N
52	20230919	140728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3645	-15	5	-0.41	255080410	70083	23.21	3670	3695	3620	4755	2565	3660	3639.69	0.79	0	-8844	3910	3785	3695	3570	3480	3740	3525	37	1095	100	2340	5	1	36988000	1348	5.27	0.71	12	0.19	691.00	5136.00	5250	20230215	-30.57	2300	20221013	58.48	5250	-30.57	20230215	3350	8.81	20230103	5250	-30.57	20230215	2300	58.48	20221013	4.27	N	140070	100	36 억		293976	N	N	0	N	00	N
53	20230919	130715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-30	5	-0.82	234444435	64409	21.34	3670	3695	3620	4755	2565	3660	3639.93	0.79	0	-8759	3910	3785	3695	3570	3480	3740	3525	37	1095	100	2340	5	1	36988000	1343	5.25	0.71	12	0.17	691.00	5136.00	5250	20230215	-30.86	2300	20221013	57.83	5250	-30.86	20230215	3350	8.36	20230103	5250	-30.86	20230215	2300	57.83	20221013	4.27	N	140070	100	36 억		293976	N	N	0	N	00	N
54	20230919	120733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-30	5	-0.82	214090360	58798	19.48	3670	3695	3620	4755	2565	3660	3641.12	0.79	0	-8596	3910	3785	3695	3570	3480	3740	3525	37	1095	100	2340	5	1	36988000	1343	5.25	0.71	12	0.16	691.00	5136.00	5250	20230215	-30.86	2300	20221013	57.83	5250	-30.86	20230215	3350	8.36	20230103	5250	-30.86	20230215	2300	57.83	20221013	4.27	N	140070	100	36 억		293976	N	N	0	N	00	N
55	20230919	110734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-30	5	-0.82	183505830	50359	16.68	3670	3695	3620	4755	2565	3660	3643.95	0.79	0	-7182	3910	3785	3695	3570	3480	3740	3525	37	1095	100	2340	5	1	36988000	1343	5.25	0.71	12	0.14	691.00	5136.00	5250	20230215	-30.86	2300	20221013	57.83	5250	-30.86	20230215	3350	8.36	20230103	5250	-30.86	20230215	2300	57.83	20221013	4.27	N	140070	100	36 억		293976	N	N	0	N	00	N
56	20230919	100728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3635	-25	5	-0.68	129372995	35430	11.74	3670	3695	3620	4755	2565	3660	3651.51	0.79	0	-8689	3910	3785	3695	3570	3480	3740	3525	37	1095	100	2340	5	1	36988000	1345	5.26	0.71	12	0.10	691.00	5136.00	5250	20230215	-30.76	2300	20221013	58.04	5250	-30.76	20230215	3350	8.51	20230103	5250	-30.76	20230215	2300	58.04	20221013	4.27	N	140070	100	36 억		293976	N	N	0	N	00	N
57	20230919	090724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3665	5	2	0.14	20978505	5721	1.90	3670	3690	3660	4755	2565	3660	3666.93	0.79	0	-1391	3910	3785	3695	3570	3480	3740	3525	37	1095	100	2340	5	1	36988000	1356	5.30	0.71	12	0.02	691.00	5136.00	5250	20230215	-30.19	2300	20221013	59.35	5250	-30.19	20230215	3350	9.40	20230103	5250	-30.19	20230215	2300	59.35	20221013	4.27	N	140070	100	36 억		293976	N	N	0	N	00	N
58	20230918	160728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	-170	5	-4.44	1107648905	300768	414.76	3800	3820	3605	4975	2685	3830	3682.78	0.94	0	-53519	3906	3867	3836	3797	3766	3887	3817	37	1145	100	2450	5	1	36988000	1354	5.30	0.71	12	0.81	691.00	5136.00	5250	20230215	-30.29	2300	20221013	59.13	5250	-30.29	20230215	3350	9.25	20230103	5250	-30.29	20230215	2300	59.13	20221013	4.30	N	140070	100	36 억		347502	N	N	0	N	00	N
59	20230918	150725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3655	-175	5	-4.57	1049332355	284796	392.73	3800	3820	3605	4975	2685	3830	3684.51	0.94	0	-50666	3906	3867	3836	3797	3766	3887	3817	37	1145	100	2450	5	1	36988000	1352	5.29	0.71	12	0.77	691.00	5136.00	5250	20230215	-30.38	2300	20221013	58.91	5250	-30.38	20230215	3350	9.10	20230103	5250	-30.38	20230215	2300	58.91	20221013	4.30	N	140070	100	36 억		347502	N	N	0	N	00	N
60	20230918	140744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3675	-155	5	-4.05	738287795	199414	274.99	3800	3820	3650	4975	2685	3830	3702.29	0.94	0	-48702	3906	3867	3836	3797	3766	3887	3817	37	1145	100	2450	5	1	36988000	1359	5.32	0.72	12	0.54	691.00	5136.00	5250	20230215	-30.00	2300	20221013	59.78	5250	-30.00	20230215	3350	9.70	20230103	5250	-30.00	20230215	2300	59.78	20221013	4.30	N	140070	100	36 억		347502	N	N	0	N	00	N
61	20230918	130727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3675	-155	5	-4.05	620364540	167266	230.66	3800	3820	3650	4975	2685	3830	3708.85	0.94	0	-48662	3906	3867	3836	3797	3766	3887	3817	37	1145	100	2450	5	1	36988000	1359	5.32	0.72	12	0.45	691.00	5136.00	5250	20230215	-30.00	2300	20221013	59.78	5250	-30.00	20230215	3350	9.70	20230103	5250	-30.00	20230215	2300	59.78	20221013	4.30	N	140070	100	36 억		347502	N	N	0	N	00	N
62	20230918	120729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3690	-140	5	-3.66	560407040	150966	208.18	3800	3820	3650	4975	2685	3830	3712.14	0.94	0	-55610	3906	3867	3836	3797	3766	3887	3817	37	1145	100	2450	5	1	36988000	1365	5.34	0.72	12	0.41	691.00	5136.00	5250	20230215	-29.71	2300	20221013	60.43	5250	-29.71	20230215	3350	10.15	20230103	5250	-29.71	20230215	2300	60.43	20221013	4.30	N	140070	100	36 억		347502	N	N	0	N	00	N
63	20230918	110719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	-145	5	-3.79	438654455	118175	162.96	3800	3820	3650	4975	2685	3830	3711.91	0.94	0	-42340	3906	3867	3836	3797	3766	3887	3817	37	1145	100	2450	5	1	36988000	1363	5.33	0.72	12	0.32	691.00	5136.00	5250	20230215	-29.81	2300	20221013	60.22	5250	-29.81	20230215	3350	10.00	20230103	5250	-29.81	20230215	2300	60.22	20221013	4.30	N	140070	100	36 억		347502	N	N	0	N	00	N
64	20230918	100714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	-145	5	-3.79	304877735	81711	112.68	3800	3820	3685	4975	2685	3830	3731.17	0.94	0	-38735	3906	3867	3836	3797	3766	3887	3817	37	1145	100	2450	5	1	36988000	1363	5.33	0.72	12	0.22	691.00	5136.00	5250	20230215	-29.81	2300	20221013	60.22	5250	-29.81	20230215	3350	10.00	20230103	5250	-29.81	20230215	2300	60.22	20221013	4.30	N	140070	100	36 억		347502	N	N	0	N	00	N
65	20230918	090718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	-60	5	-1.57	48679245	12847	17.72	3800	3820	3760	4975	2685	3830	3789.15	0.94	0	-6895	3906	3867	3836	3797	3766	3887	3817	37	1145	100	2450	5	1	36988000	1394	5.46	0.73	12	0.03	691.00	5136.00	5250	20230215	-28.19	2300	20221013	63.91	5250	-28.19	20230215	3350	12.54	20230103	5250	-28.19	20230215	2300	63.91	20221013	4.30	N	140070	100	36 억		347502	N	N	0	N	00	N
66	20230915	160723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	5	2	0.13	274591005	71396	54.64	3805	3875	3805	4970	2680	3825	3846.26	0.93	0	1892	3908	3866	3803	3761	3698	3887	3782	37	1145	100	2440	5	1	36988000	1417	5.54	0.75	12	0.19	691.00	5136.00	5250	20230215	-27.05	2300	20221013	66.52	5250	-27.05	20230215	3350	14.33	20230103	5250	-27.05	20230215	2300	66.52	20221013	4.38	N	140070	100	36 억		345610	N	N	0	N	00	N
67	20230915	150723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3840	15	2	0.39	241843985	62852	48.10	3805	3875	3805	4970	2680	3825	3847.83	0.93	0	3546	3908	3866	3803	3761	3698	3887	3782	37	1145	100	2440	5	1	36988000	1420	5.56	0.75	12	0.17	691.00	5136.00	5250	20230215	-26.86	2300	20221013	66.96	5250	-26.86	20230215	3350	14.63	20230103	5250	-26.86	20230215	2300	66.96	20221013	4.38	N	140070	100	36 억		345610	N	N	0	N	00	N
68	20230915	140722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3855	30	2	0.78	187998505	48814	37.36	3805	3875	3805	4970	2680	3825	3851.32	0.93	0	3840	3908	3866	3803	3761	3698	3887	3782	37	1145	100	2440	5	1	36988000	1426	5.58	0.75	12	0.13	691.00	5136.00	5250	20230215	-26.57	2300	20221013	67.61	5250	-26.57	20230215	3350	15.07	20230103	5250	-26.57	20230215	2300	67.61	20221013	4.38	N	140070	100	36 억		345610	N	N	0	N	00	N
69	20230915	130716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3860	35	2	0.92	162876095	42303	32.37	3805	3875	3805	4970	2680	3825	3850.23	0.93	0	5205	3908	3866	3803	3761	3698	3887	3782	37	1145	100	2440	5	1	36988000	1428	5.59	0.75	12	0.11	691.00	5136.00	5250	20230215	-26.48	2300	20221013	67.83	5250	-26.48	20230215	3350	15.22	20230103	5250	-26.48	20230215	2300	67.83	20221013	4.38	N	140070	100	36 억		345610	N	N	0	N	00	N
70	20230915	120724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3865	40	2	1.05	143833165	37356	28.59	3805	3875	3805	4970	2680	3825	3850.34	0.93	0	3795	3908	3866	3803	3761	3698	3887	3782	37	1145	100	2440	5	1	36988000	1430	5.59	0.75	12	0.10	691.00	5136.00	5250	20230215	-26.38	2300	20221013	68.04	5250	-26.38	20230215	3350	15.37	20230103	5250	-26.38	20230215	2300	68.04	20221013	4.38	N	140070	100	36 억		345610	N	N	0	N	00	N
71	20230915	110730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3865	40	2	1.05	125200140	32528	24.89	3805	3875	3805	4970	2680	3825	3849.00	0.93	0	2879	3908	3866	3803	3761	3698	3887	3782	37	1145	100	2440	5	1	36988000	1430	5.59	0.75	12	0.09	691.00	5136.00	5250	20230215	-26.38	2300	20221013	68.04	5250	-26.38	20230215	3350	15.37	20230103	5250	-26.38	20230215	2300	68.04	20221013	4.38	N	140070	100	36 억		345610	N	N	0	N	00	N
72	20230915	100726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3850	25	2	0.65	84500245	21956	16.80	3805	3875	3805	4970	2680	3825	3848.62	0.93	0	2888	3908	3866	3803	3761	3698	3887	3782	37	1145	100	2440	5	1	36988000	1424	5.57	0.75	12	0.06	691.00	5136.00	5250	20230215	-26.67	2300	20221013	67.39	5250	-26.67	20230215	3350	14.93	20230103	5250	-26.67	20230215	2300	67.39	20221013	4.38	N	140070	100	36 억		345610	N	N	0	N	00	N
73	20230915	090716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3865	40	2	1.05	16999645	4442	3.40	3805	3865	3805	4970	2680	3825	3827.02	0.93	0	407	3908	3866	3803	3761	3698	3887	3782	37	1145	100	2440	5	1	36988000	1430	5.59	0.75	12	0.01	691.00	5136.00	5250	20230215	-26.38	2300	20221013	68.04	5250	-26.38	20230215	3350	15.37	20230103	5250	-26.38	20230215	2300	68.04	20221013	4.38	N	140070	100	36 억		345610	N	N	0	N	00	N
74	20230914	160725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	60	2	1.59	482007880	126822	37.44	3755	3845	3740	4890	2640	3765	3800.61	0.87	0	22366	4035	3900	3790	3655	3545	3845	3600	37	1125	100	2400	5	1	36988000	1415	5.54	0.74	12	0.34	691.00	5136.00	5250	20230215	-27.14	2300	20221013	66.30	5250	-27.14	20230215	3350	14.18	20230103	5250	-27.14	20230215	2300	66.30	20221013	4.39	N	140070	100	36 억		323244	N	N	0	N	00	N
75	20230914	150705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	35	2	0.93	464574330	122254	36.09	3755	3845	3740	4890	2640	3765	3800.07	0.87	0	21345	4035	3900	3790	3655	3545	3845	3600	37	1125	100	2400	5	1	36988000	1406	5.50	0.74	12	0.33	691.00	5136.00	5250	20230215	-27.62	2300	20221013	65.22	5250	-27.62	20230215	3350	13.43	20230103	5250	-27.62	20230215	2300	65.22	20221013	4.39	N	140070	100	36 억		323244	N	N	0	N	00	N
76	20230914	140717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	35	2	0.93	396416780	104320	30.80	3755	3845	3740	4890	2640	3765	3800.01	0.87	0	14414	4035	3900	3790	3655	3545	3845	3600	37	1125	100	2400	5	1	36988000	1406	5.50	0.74	12	0.28	691.00	5136.00	5250	20230215	-27.62	2300	20221013	65.22	5250	-27.62	20230215	3350	13.43	20230103	5250	-27.62	20230215	2300	65.22	20221013	4.39	N	140070	100	36 억		323244	N	N	0	N	00	N
77	20230914	130702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	55	2	1.46	326230445	85834	25.34	3755	3845	3740	4890	2640	3765	3800.71	0.87	0	8966	4035	3900	3790	3655	3545	3845	3600	37	1125	100	2400	5	1	36988000	1413	5.53	0.74	12	0.23	691.00	5136.00	5250	20230215	-27.24	2300	20221013	66.09	5250	-27.24	20230215	3350	14.03	20230103	5250	-27.24	20230215	2300	66.09	20221013	4.39	N	140070	100	36 억		323244	N	N	0	N	00	N
78	20230914	120713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	60	2	1.59	304621905	80175	23.67	3755	3845	3740	4890	2640	3765	3799.46	0.87	0	9101	4035	3900	3790	3655	3545	3845	3600	37	1125	100	2400	5	1	36988000	1415	5.54	0.74	12	0.22	691.00	5136.00	5250	20230215	-27.14	2300	20221013	66.30	5250	-27.14	20230215	3350	14.18	20230103	5250	-27.14	20230215	2300	66.30	20221013	4.39	N	140070	100	36 억		323244	N	N	0	N	00	N
79	20230914	110706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	25	2	0.66	250533660	66017	19.49	3755	3845	3740	4890	2640	3765	3794.99	0.87	0	8928	4035	3900	3790	3655	3545	3845	3600	37	1125	100	2400	5	1	36988000	1402	5.48	0.74	12	0.18	691.00	5136.00	5250	20230215	-27.81	2300	20221013	64.78	5250	-27.81	20230215	3350	13.13	20230103	5250	-27.81	20230215	2300	64.78	20221013	4.39	N	140070	100	36 억		323244	N	N	0	N	00	N
80	20230914	100700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	25	2	0.66	164014685	43335	12.79	3755	3820	3740	4890	2640	3765	3784.81	0.87	0	10724	4035	3900	3790	3655	3545	3845	3600	37	1125	100	2400	5	1	36988000	1402	5.48	0.74	12	0.12	691.00	5136.00	5250	20230215	-27.81	2300	20221013	64.78	5250	-27.81	20230215	3350	13.13	20230103	5250	-27.81	20230215	2300	64.78	20221013	4.39	N	140070	100	36 억		323244	N	N	0	N	00	N
81	20230914	090713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	20	2	0.53	23916445	6357	1.88	3755	3790	3740	4890	2640	3765	3762.22	0.87	0	1337	4035	3900	3790	3655	3545	3845	3600	37	1125	100	2400	5	1	36988000	1400	5.48	0.74	12	0.02	691.00	5136.00	5250	20230215	-27.90	2300	20221013	64.57	5250	-27.90	20230215	3350	12.99	20230103	5250	-27.90	20230215	2300	64.57	20221013	4.39	N	140070	100	36 억		323244	N	N	0	N	00	N
82	20230913	160718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3765	-60	5	-1.57	1270292175	335001	75.49	3825	3925	3680	4970	2680	3825	3791.92	0.78	0	34567	4228	4026	3898	3696	3568	3962	3632	37	1145	100	2440	5	1	36988000	1393	5.45	0.73	12	0.91	691.00	5136.00	5250	20230215	-28.29	2300	20221013	63.70	5250	-28.29	20230215	3350	12.39	20230103	5250	-28.29	20230215	2300	63.70	20221013	4.16	N	140070	100	36 억		288744	N	N	0	N	00	N
83	20230913	150712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	-55	5	-1.44	1233693225	325274	73.29	3825	3925	3680	4970	2680	3825	3792.78	0.78	0	36143	4228	4026	3898	3696	3568	3962	3632	37	1145	100	2440	5	1	36988000	1394	5.46	0.73	12	0.88	691.00	5136.00	5250	20230215	-28.19	2300	20221013	63.91	5250	-28.19	20230215	3350	12.54	20230103	5250	-28.19	20230215	2300	63.91	20221013	4.16	N	140070	100	36 억		288744	N	N	0	N	00	N
84	20230913	140717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3760	-65	5	-1.70	1155739885	304551	68.63	3825	3925	3680	4970	2680	3825	3794.90	0.78	0	36220	4228	4026	3898	3696	3568	3962	3632	37	1145	100	2440	5	1	36988000	1391	5.44	0.73	12	0.82	691.00	5136.00	5250	20230215	-28.38	2300	20221013	63.48	5250	-28.38	20230215	3350	12.24	20230103	5250	-28.38	20230215	2300	63.48	20221013	4.16	N	140070	100	36 억		288744	N	N	0	N	00	N
85	20230913	130656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	-80	5	-2.09	1091418705	287389	64.76	3825	3925	3680	4970	2680	3825	3797.71	0.78	0	32134	4228	4026	3898	3696	3568	3962	3632	37	1145	100	2440	5	1	36988000	1385	5.42	0.73	12	0.78	691.00	5136.00	5250	20230215	-28.67	2300	20221013	62.83	5250	-28.67	20230215	3350	11.79	20230103	5250	-28.67	20230215	2300	62.83	20221013	4.16	N	140070	100	36 억		288744	N	N	0	N	00	N
86	20230913	120714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	-55	5	-1.44	964351505	253470	57.11	3825	3925	3680	4970	2680	3825	3804.60	0.78	0	24381	4228	4026	3898	3696	3568	3962	3632	37	1145	100	2440	5	1	36988000	1394	5.46	0.73	12	0.69	691.00	5136.00	5250	20230215	-28.19	2300	20221013	63.91	5250	-28.19	20230215	3350	12.54	20230103	5250	-28.19	20230215	2300	63.91	20221013	4.16	N	140070	100	36 억		288744	N	N	0	N	00	N
87	20230913	110714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	-75	5	-1.96	844996910	221537	49.92	3825	3925	3680	4970	2680	3825	3814.25	0.78	0	22663	4228	4026	3898	3696	3568	3962	3632	37	1145	100	2440	5	1	36988000	1387	5.43	0.73	12	0.60	691.00	5136.00	5250	20230215	-28.57	2300	20221013	63.04	5250	-28.57	20230215	3350	11.94	20230103	5250	-28.57	20230215	2300	63.04	20221013	4.16	N	140070	100	36 억		288744	N	N	0	N	00	N
88	20230913	100706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	5	2	0.13	389764260	101026	22.76	3825	3925	3825	4970	2680	3825	3858.06	0.78	0	12492	4228	4026	3898	3696	3568	3962	3632	37	1145	100	2440	5	1	36988000	1417	5.54	0.75	12	0.27	691.00	5136.00	5250	20230215	-27.05	2300	20221013	66.52	5250	-27.05	20230215	3350	14.33	20230103	5250	-27.05	20230215	2300	66.52	20221013	4.16	N	140070	100	36 억		288744	N	N	0	N	00	N
89	20230913	090700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3890	65	2	1.70	75533485	19580	4.41	3825	3905	3825	4970	2680	3825	3857.69	0.78	0	5807	4228	4026	3898	3696	3568	3962	3632	37	1145	100	2440	5	1	36988000	1439	5.63	0.76	12	0.05	691.00	5136.00	5250	20230215	-25.90	2300	20221013	69.13	5250	-25.90	20230215	3350	16.12	20230103	5250	-25.90	20230215	2300	69.13	20221013	4.16	N	140070	100	36 억		288744	N	N	0	N	00	N
90	20230912	160656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	-205	5	-5.09	1710960410	435378	54.07	4050	4100	3770	5230	2825	4030	3930.25	0.63	0	54977	4336	4182	4106	3952	3876	4145	3915	37	1200	100	2570	5	1	36988000	1415	5.54	0.74	12	1.18	691.00	5136.00	5250	20230215	-27.14	2300	20221013	66.30	5250	-27.14	20230215	3350	14.18	20230103	5250	-27.14	20230215	2300	66.30	20221013	3.80	N	140070	100	36 억		233000	N	N	0	N	00	N
91	20230912	150705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3890	-140	5	-3.47	1497744345	379885	47.18	4050	4100	3770	5230	2825	4030	3942.48	0.63	0	44163	4336	4182	4106	3952	3876	4145	3915	37	1200	100	2570	5	1	36988000	1439	5.63	0.76	12	1.03	691.00	5136.00	5250	20230215	-25.90	2300	20221013	69.13	5250	-25.90	20230215	3350	16.12	20230103	5250	-25.90	20230215	2300	69.13	20221013	3.80	N	140070	100	36 억		233000	N	N	0	N	00	N
92	20230912	140702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	-150	5	-3.72	1270623880	321174	39.89	4050	4100	3770	5230	2825	4030	3956.04	0.63	0	38438	4336	4182	4106	3952	3876	4145	3915	37	1200	100	2570	5	1	36988000	1435	5.62	0.76	12	0.87	691.00	5136.00	5250	20230215	-26.10	2300	20221013	68.70	5250	-26.10	20230215	3350	15.82	20230103	5250	-26.10	20230215	2300	68.70	20221013	3.80	N	140070	100	36 억		233000	N	N	0	N	00	N
93	20230912	130656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	-120	5	-2.98	1161922300	293169	36.41	4050	4100	3770	5230	2825	4030	3963.17	0.63	0	38229	4336	4182	4106	3952	3876	4145	3915	37	1200	100	2570	5	1	36988000	1446	5.66	0.76	12	0.79	691.00	5136.00	5250	20230215	-25.52	2300	20221013	70.00	5250	-25.52	20230215	3350	16.72	20230103	5250	-25.52	20230215	2300	70.00	20221013	3.80	N	140070	100	36 억		233000	N	N	0	N	00	N
94	20230912	120652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3920	-110	5	-2.73	1104593930	278483	34.58	4050	4100	3770	5230	2825	4030	3966.32	0.63	0	36294	4336	4182	4106	3952	3876	4145	3915	37	1200	100	2570	5	1	36988000	1450	5.67	0.76	12	0.75	691.00	5136.00	5250	20230215	-25.33	2300	20221013	70.43	5250	-25.33	20230215	3350	17.01	20230103	5250	-25.33	20230215	2300	70.43	20221013	3.80	N	140070	100	36 억		233000	N	N	0	N	00	N
95	20230912	110659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	-90	5	-2.23	851961890	213478	26.51	4050	4100	3770	5230	2825	4030	3990.75	0.63	0	33238	4336	4182	4106	3952	3876	4145	3915	37	1200	100	2570	5	1	36988000	1457	5.70	0.77	12	0.58	691.00	5136.00	5250	20230215	-24.95	2300	20221013	71.30	5250	-24.95	20230215	3350	17.61	20230103	5250	-24.95	20230215	2300	71.30	20221013	3.80	N	140070	100	36 억		233000	N	N	0	N	00	N
96	20230912	100653	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	5	2	0.12	360929705	89082	11.06	4050	4100	4025	5230	2825	4030	4051.82	0.63	0	21578	4336	4182	4106	3952	3876	4145	3915	37	1200	100	2570	5	1	36988000	1492	5.84	0.79	12	0.24	691.00	5136.00	5250	20230215	-23.14	2300	20221013	75.43	5250	-23.14	20230215	3350	20.45	20230103	5250	-23.14	20230215	2300	75.43	20221013	3.80	N	140070	100	36 억		233000	N	N	0	N	00	N
97	20230912	090709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	55	2	1.36	42321725	10425	1.29	4050	4090	4040	5230	2825	4030	4061.60	0.63	0	3787	4336	4182	4106	3952	3876	4145	3915	37	1200	100	2570	5	1	36988000	1511	5.91	0.80	12	0.03	691.00	5136.00	5250	20230215	-22.19	2300	20221013	77.61	5250	-22.19	20230215	3350	21.94	20230103	5250	-22.19	20230215	2300	77.61	20221013	3.80	N	140070	100	36 억		233000	N	N	0	N	00	N
98	20230911	160652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-270	5	-6.28	3295855895	799483	12.39	4260	4260	4030	5590	3010	4300	4122.95	0.84	0	-81267	4903	4601	4333	4031	3763	4752	4182	37	1290	100	2750	5	1	36988000	1491	5.83	0.78	12	2.16	691.00	5136.00	5250	20230215	-23.24	2300	20221013	75.22	5250	-23.24	20230215	3350	20.30	20230103	5250	-23.24	20230215	2300	75.22	20221013	3.78	N	140070	100	36 억		311608	N	N	0	N	00	N
99	20230911	150658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-205	5	-4.77	3135278930	759848	11.78	4260	4260	4030	5590	3010	4300	4125.87	0.84	0	-82740	4903	4601	4333	4031	3763	4752	4182	37	1290	100	2750	5	1	36988000	1515	5.93	0.80	12	2.05	691.00	5136.00	5250	20230215	-22.00	2300	20221013	78.04	5250	-22.00	20230215	3350	22.24	20230103	5250	-22.00	20230215	2300	78.04	20221013	3.78	N	140070	100	36 억		311608	N	N	0	N	00	N
100	20230911	140708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-210	5	-4.88	2850369420	689719	10.69	4260	4260	4065	5590	3010	4300	4132.32	0.84	0	-81532	4903	4601	4333	4031	3763	4752	4182	37	1290	100	2750	5	1	36988000	1513	5.92	0.80	12	1.86	691.00	5136.00	5250	20230215	-22.10	2300	20221013	77.83	5250	-22.10	20230215	3350	22.09	20230103	5250	-22.10	20230215	2300	77.83	20221013	3.78	N	140070	100	36 억		311608	N	N	0	N	00	N
101	20230911	130642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-215	5	-5.00	2676487960	647085	10.03	4260	4260	4065	5590	3010	4300	4135.87	0.84	0	-81374	4903	4601	4333	4031	3763	4752	4182	37	1290	100	2750	5	1	36988000	1511	5.91	0.80	12	1.75	691.00	5136.00	5250	20230215	-22.19	2300	20221013	77.61	5250	-22.19	20230215	3350	21.94	20230103	5250	-22.19	20230215	2300	77.61	20221013	3.78	N	140070	100	36 억		311608	N	N	0	N	00	N
102	20230911	120653	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	-200	5	-4.65	2493532385	602305	9.33	4260	4260	4075	5590	3010	4300	4139.61	0.84	0	-79456	4903	4601	4333	4031	3763	4752	4182	37	1290	100	2750	5	1	36988000	1517	5.93	0.80	12	1.63	691.00	5136.00	5250	20230215	-21.90	2300	20221013	78.26	5250	-21.90	20230215	3350	22.39	20230103	5250	-21.90	20230215	2300	78.26	20221013	3.78	N	140070	100	36 억		311608	N	N	0	N	00	N
103	20230911	110643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4115	-185	5	-4.30	2133890720	514955	7.98	4260	4260	4075	5590	3010	4300	4143.42	0.84	0	-80428	4903	4601	4333	4031	3763	4752	4182	37	1290	100	2750	5	1	36988000	1522	5.96	0.80	12	1.39	691.00	5136.00	5250	20230215	-21.62	2300	20221013	78.91	5250	-21.62	20230215	3350	22.84	20230103	5250	-21.62	20230215	2300	78.91	20221013	3.78	N	140070	100	36 억		311608	N	N	0	N	00	N
104	20230911	100643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	-195	5	-4.53	1568635285	377583	5.85	4260	4260	4075	5590	3010	4300	4153.87	0.84	0	-72501	4903	4601	4333	4031	3763	4752	4182	37	1290	100	2750	5	1	36988000	1518	5.94	0.80	12	1.02	691.00	5136.00	5250	20230215	-21.81	2300	20221013	78.48	5250	-21.81	20230215	3350	22.54	20230103	5250	-21.81	20230215	2300	78.48	20221013	3.78	N	140070	100	36 억		311608	N	N	0	N	00	N
105	20230911	090640	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	-100	5	-2.33	475154315	113239	1.76	4260	4260	4150	5590	3010	4300	4194.74	0.84	0	-15578	4903	4601	4333	4031	3763	4752	4182	37	1290	100	2750	5	1	36988000	1553	6.08	0.82	12	0.31	691.00	5136.00	5250	20230215	-20.00	2300	20221013	82.61	5250	-20.00	20230215	3350	25.37	20230103	5250	-20.00	20230215	2300	82.61	20221013	3.78	N	140070	100	36 억		311608	N	N	0	N	00	N
106	20230908	160656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4300	-105	5	-2.38	27914027695	6386971	244.36	4160	4635	4065	5720	3085	4405	4370.46	0.74	0	37679	4825	4615	4195	3985	3565	4720	4090	37	1315	100	2810	5	1	36988000	1590	6.22	0.84	12	17.27	691.00	5136.00	5250	20230215	-18.10	2300	20221013	86.96	5250	-18.10	20230215	3350	28.36	20230103	5250	-18.10	20230215	2300	86.96	20221013	3.71	N	140070	100	36 억		275193	N	N	0	N	00	N
107	20230908	150656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4235	-170	5	-3.86	26898025670	6149968	235.29	4160	4635	4065	5720	3085	4405	4373.65	0.74	0	23748	4825	4615	4195	3985	3565	4720	4090	37	1315	100	2810	5	1	36988000	1566	6.13	0.82	12	16.63	691.00	5136.00	5250	20230215	-19.33	2300	20221013	84.13	5250	-19.33	20230215	3350	26.42	20230103	5250	-19.33	20230215	2300	84.13	20221013	3.71	N	140070	100	36 억		275193	N	N	0	N	00	N
108	20230908	140650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4230	-175	5	-3.97	25841139385	5898212	225.66	4160	4635	4065	5720	3085	4405	4381.15	0.74	0	11011	4825	4615	4195	3985	3565	4720	4090	37	1315	100	2810	5	1	36988000	1565	6.12	0.82	12	15.95	691.00	5136.00	5250	20230215	-19.43	2300	20221013	83.91	5250	-19.43	20230215	3350	26.27	20230103	5250	-19.43	20230215	2300	83.91	20221013	3.71	N	140070	100	36 억		275193	N	N	0	N	00	N
109	20230908	130657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4215	-190	5	-4.31	25117737660	5726425	219.09	4160	4635	4065	5720	3085	4405	4386.26	0.74	0	-13489	4825	4615	4195	3985	3565	4720	4090	37	1315	100	2810	5	1	36988000	1559	6.10	0.82	12	15.48	691.00	5136.00	5250	20230215	-19.71	2300	20221013	83.26	5250	-19.71	20230215	3350	25.82	20230103	5250	-19.71	20230215	2300	83.26	20221013	3.71	N	140070	100	36 억		275193	N	N	0	N	00	N
110	20230908	120704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4320	-85	5	-1.93	23265843420	5297860	202.69	4160	4635	4065	5720	3085	4405	4391.54	0.74	0	-28684	4825	4615	4195	3985	3565	4720	4090	37	1315	100	2810	5	1	36988000	1598	6.25	0.84	12	14.32	691.00	5136.00	5250	20230215	-17.71	2300	20221013	87.83	5250	-17.71	20230215	3350	28.96	20230103	5250	-17.71	20230215	2300	87.83	20221013	3.71	N	140070	100	36 억		275193	N	N	0	N	00	N
111	20230908	110702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4320	-85	5	-1.93	20118628385	4564838	174.65	4160	4635	4065	5720	3085	4405	4407.31	0.74	0	-31070	4825	4615	4195	3985	3565	4720	4090	37	1315	100	2810	5	1	36988000	1598	6.25	0.84	12	12.34	691.00	5136.00	5250	20230215	-17.71	2300	20221013	87.83	5250	-17.71	20230215	3350	28.96	20230103	5250	-17.71	20230215	2300	87.83	20221013	3.71	N	140070	100	36 억		275193	N	N	0	N	00	N
112	20230908	100654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	-235	5	-5.33	3166065360	761326	29.13	4160	4250	4065	5720	3085	4405	4156.23	0.74	0	-12171	4825	4615	4195	3985	3565	4720	4090	37	1315	100	2810	5	1	36988000	1542	6.03	0.81	12	2.06	691.00	5136.00	5250	20230215	-20.57	2300	20221013	81.30	5250	-20.57	20230215	3350	24.48	20230103	5250	-20.57	20230215	2300	81.30	20221013	3.71	N	140070	100	36 억		275193	N	N	0	N	00	N
113	20230908	090657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	-300	5	-6.81	927538870	224101	8.57	4160	4165	4075	5720	3085	4405	4129.97	0.74	0	-5185	4825	4615	4195	3985	3565	4720	4090	37	1315	100	2810	5	1	36988000	1518	5.94	0.80	12	0.61	691.00	5136.00	5250	20230215	-21.81	2300	20221013	78.48	5250	-21.81	20230215	3350	22.54	20230103	5250	-21.81	20230215	2300	78.48	20221013	3.71	N	140070	100	36 억		275193	N	N	0	N	00	N
114	20230907	160648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	475	2	12.09	9431738440	2266463	215.74	3935	4405	3775	5100	2755	3930	4159.06	1.00	0	-93155	4330	4130	3970	3770	3610	4230	3870	37	1170	100	2510	5	1	36988000	1629	6.37	0.86	12	6.13	691.00	5136.00	5250	20230215	-16.10	2300	20221013	91.52	5250	-16.10	20230215	3350	31.49	20230103	5250	-16.10	20230215	2300	91.52	20221013	3.72	N	140070	100	36 억		368343	N	N	0	N	00	N
115	20230907	150654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	290	2	7.38	4135857930	1020727	97.16	3935	4250	3775	5100	2755	3930	4052.00	1.00	0	-38151	4330	4130	3970	3770	3610	4230	3870	37	1170	100	2510	5	1	36988000	1561	6.11	0.82	12	2.76	691.00	5136.00	5250	20230215	-19.62	2300	20221013	83.48	5250	-19.62	20230215	3350	25.97	20230103	5250	-19.62	20230215	2300	83.48	20221013	3.72	N	140070	100	36 억		368343	N	N	0	N	00	N
116	20230907	140649	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3965	35	2	0.89	2095165590	527411	50.20	3935	4095	3775	5100	2755	3930	3972.63	1.00	0	5744	4330	4130	3970	3770	3610	4230	3870	37	1170	100	2510	5	1	36988000	1467	5.74	0.77	12	1.43	691.00	5136.00	5250	20230215	-24.48	2300	20221013	72.39	5250	-24.48	20230215	3350	18.36	20230103	5250	-24.48	20230215	2300	72.39	20221013	3.72	N	140070	100	36 억		368343	N	N	0	N	00	N
117	20230907	130648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4005	75	2	1.91	1880166555	473290	45.05	3935	4095	3775	5100	2755	3930	3972.64	1.00	0	-791	4330	4130	3970	3770	3610	4230	3870	37	1170	100	2510	5	1	36988000	1481	5.80	0.78	12	1.28	691.00	5136.00	5250	20230215	-23.71	2300	20221013	74.13	5250	-23.71	20230215	3350	19.55	20230103	5250	-23.71	20230215	2300	74.13	20221013	3.72	N	140070	100	36 억		368343	N	N	0	N	00	N
118	20230907	120656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3960	30	2	0.76	877655540	224187	21.34	3935	4020	3775	5100	2755	3930	3914.77	1.00	0	-8127	4330	4130	3970	3770	3610	4230	3870	37	1170	100	2510	5	1	36988000	1465	5.73	0.77	12	0.61	691.00	5136.00	5250	20230215	-24.57	2300	20221013	72.17	5250	-24.57	20230215	3350	18.21	20230103	5250	-24.57	20230215	2300	72.17	20221013	3.72	N	140070	100	36 억		368343	N	N	0	N	00	N
119	20230907	110655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3925	-5	5	-0.13	766618815	195805	18.64	3935	4020	3775	5100	2755	3930	3915.14	1.00	0	-9823	4330	4130	3970	3770	3610	4230	3870	37	1170	100	2510	5	1	36988000	1452	5.68	0.76	12	0.53	691.00	5136.00	5250	20230215	-25.24	2300	20221013	70.65	5250	-25.24	20230215	3350	17.16	20230103	5250	-25.24	20230215	2300	70.65	20221013	3.72	N	140070	100	36 억		368343	N	N	0	N	00	N
120	20230907	100652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3860	-70	5	-1.78	407997370	105156	10.01	3935	3960	3775	5100	2755	3930	3879.44	1.00	0	4728	4330	4130	3970	3770	3610	4230	3870	37	1170	100	2510	5	1	36988000	1428	5.59	0.75	12	0.28	691.00	5136.00	5250	20230215	-26.48	2300	20221013	67.83	5250	-26.48	20230215	3350	15.22	20230103	5250	-26.48	20230215	2300	67.83	20221013	3.72	N	140070	100	36 억		368343	N	N	0	N	00	N
121	20230907	090702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3905	-25	5	-0.64	154014140	39345	3.75	3935	3960	3860	5100	2755	3930	3914.04	1.00	0	-5486	4330	4130	3970	3770	3610	4230	3870	37	1170	100	2510	5	1	36988000	1444	5.65	0.76	12	0.11	691.00	5136.00	5250	20230215	-25.62	2300	20221013	69.78	5250	-25.62	20230215	3350	16.57	20230103	5250	-25.62	20230215	2300	69.78	20221013	3.72	N	140070	100	36 억		368343	N	N	0	N	00	N
122	20230906	160649	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3930	85	2	2.21	4131882415	1033946	1307.82	3850	4170	3810	4995	2695	3845	3996.95	1.21	0	-81009	3955	3900	3835	3780	3715	3927	3807	37	1150	100	2460	5	1	36988000	1454	5.69	0.77	12	2.80	691.00	5136.00	5250	20230215	-25.14	2300	20221013	70.87	5250	-25.14	20230215	3350	17.31	20230103	5250	-25.14	20230215	2300	70.87	20221013	3.72	N	140070	100	36 억		449398	N	N	0	N	00	N
123	20230906	150650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	90	2	2.34	3718162455	929368	1175.54	3850	4170	3810	4995	2695	3845	4000.75	1.21	0	-74010	3955	3900	3835	3780	3715	3927	3807	37	1150	100	2460	5	1	36988000	1455	5.69	0.77	12	2.51	691.00	5136.00	5250	20230215	-25.05	2300	20221013	71.09	5250	-25.05	20230215	3350	17.46	20230103	5250	-25.05	20230215	2300	71.09	20221013	3.72	N	140070	100	36 억		449398	N	N	0	N	00	N
124	20230906	140650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3875	30	2	0.78	494703970	128089	162.02	3850	3985	3810	4995	2695	3845	3862.19	1.21	0	5473	3955	3900	3835	3780	3715	3927	3807	37	1150	100	2460	5	1	36988000	1433	5.61	0.75	12	0.35	691.00	5136.00	5250	20230215	-26.19	2300	20221013	68.48	5250	-26.19	20230215	3350	15.67	20230103	5250	-26.19	20230215	2300	68.48	20221013	3.72	N	140070	100	36 억		449398	N	N	0	N	00	N
125	20230906	130644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	0	3	0.00	314589250	81750	103.40	3850	3905	3810	4995	2695	3845	3848.19	1.21	0	6828	3955	3900	3835	3780	3715	3927	3807	37	1150	100	2460	5	1	36988000	1422	5.56	0.75	12	0.22	691.00	5136.00	5250	20230215	-26.76	2300	20221013	67.17	5250	-26.76	20230215	3350	14.78	20230103	5250	-26.76	20230215	2300	67.17	20221013	3.72	N	140070	100	36 억		449398	N	N	0	N	00	N
126	20230906	120656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	-15	5	-0.39	311144965	80852	102.27	3850	3905	3810	4995	2695	3845	3848.33	1.21	0	7204	3955	3900	3835	3780	3715	3927	3807	37	1150	100	2460	5	1	36988000	1417	5.54	0.75	12	0.22	691.00	5136.00	5250	20230215	-27.05	2300	20221013	66.52	5250	-27.05	20230215	3350	14.33	20230103	5250	-27.05	20230215	2300	66.52	20221013	3.72	N	140070	100	36 억		449398	N	N	0	N	00	N
127	20230906	110658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3850	5	2	0.13	235390460	61055	77.23	3850	3905	3810	4995	2695	3845	3855.39	1.21	0	3645	3955	3900	3835	3780	3715	3927	3807	37	1150	100	2460	5	1	36988000	1424	5.57	0.75	12	0.17	691.00	5136.00	5250	20230215	-26.67	2300	20221013	67.39	5250	-26.67	20230215	3350	14.93	20230103	5250	-26.67	20230215	2300	67.39	20221013	3.72	N	140070	100	36 억		449398	N	N	0	N	00	N
128	20230906	100636	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3840	-5	5	-0.13	199957870	51815	65.54	3850	3905	3810	4995	2695	3845	3859.08	1.21	0	5373	3955	3900	3835	3780	3715	3927	3807	37	1150	100	2460	5	1	36988000	1420	5.56	0.75	12	0.14	691.00	5136.00	5250	20230215	-26.86	2300	20221013	66.96	5250	-26.86	20230215	3350	14.63	20230103	5250	-26.86	20230215	2300	66.96	20221013	3.72	N	140070	100	36 억		449398	N	N	0	N	00	N
129	20230906	090643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	50	2	1.30	106176410	27489	34.77	3850	3905	3845	4995	2695	3845	3862.53	1.21	0	2134	3955	3900	3835	3780	3715	3927	3807	37	1150	100	2460	5	1	36988000	1441	5.64	0.76	12	0.07	691.00	5136.00	5250	20230215	-25.81	2300	20221013	69.35	5250	-25.81	20230215	3350	16.27	20230103	5250	-25.81	20230215	2300	69.35	20221013	3.72	N	140070	100	36 억		449398	N	N	0	N	00	N
130	20230905	160643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	-5	5	-0.13	292042085	76798	86.54	3780	3890	3770	5000	2695	3850	3802.72	1.22	0	-1668	3990	3920	3875	3805	3760	3897	3782	37	1150	100	2460	5	1	36988000	1422	5.56	0.75	12	0.21	691.00	5136.00	5250	20230215	-26.76	2300	20221013	67.17	5250	-26.76	20230215	3350	14.78	20230103	5250	-26.76	20230215	2300	67.17	20221013	3.67	N	140070	100	36 억		449438	N	N	0	N	00	N
131	20230905	150654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3850	0	3	0.00	284383555	74806	84.30	3780	3890	3770	5000	2695	3850	3801.61	1.22	0	-1317	3990	3920	3875	3805	3760	3897	3782	37	1150	100	2460	5	1	36988000	1424	5.57	0.75	12	0.20	691.00	5136.00	5250	20230215	-26.67	2300	20221013	67.39	5250	-26.67	20230215	3350	14.93	20230103	5250	-26.67	20230215	2300	67.39	20221013	3.67	N	140070	100	36 억		449438	N	N	0	N	00	N
132	20230905	140652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	-35	5	-0.91	232203630	61193	68.96	3780	3860	3770	5000	2695	3850	3794.61	1.22	0	1159	3990	3920	3875	3805	3760	3897	3782	37	1150	100	2460	5	1	36988000	1411	5.52	0.74	12	0.17	691.00	5136.00	5250	20230215	-27.33	2300	20221013	65.87	5250	-27.33	20230215	3350	13.88	20230103	5250	-27.33	20230215	2300	65.87	20221013	3.67	N	140070	100	36 억		449438	N	N	0	N	00	N
133	20230905	130634	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	-60	5	-1.56	199870055	52746	59.44	3780	3855	3770	5000	2695	3850	3789.29	1.22	0	4921	3990	3920	3875	3805	3760	3897	3782	37	1150	100	2460	5	1	36988000	1402	5.48	0.74	12	0.14	691.00	5136.00	5250	20230215	-27.81	2300	20221013	64.78	5250	-27.81	20230215	3350	13.13	20230103	5250	-27.81	20230215	2300	64.78	20221013	3.67	N	140070	100	36 억		449438	N	N	0	N	00	N
134	20230905	120640	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	-50	5	-1.30	152011565	40079	45.17	3780	3855	3770	5000	2695	3850	3792.80	1.22	0	2514	3990	3920	3875	3805	3760	3897	3782	37	1150	100	2460	5	1	36988000	1406	5.50	0.74	12	0.11	691.00	5136.00	5250	20230215	-27.62	2300	20221013	65.22	5250	-27.62	20230215	3350	13.43	20230103	5250	-27.62	20230215	2300	65.22	20221013	3.67	N	140070	100	36 억		449438	N	N	0	N	00	N
135	20230905	110645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-40	5	-1.04	128431675	33866	38.16	3780	3855	3770	5000	2695	3850	3792.35	1.22	0	1279	3990	3920	3875	3805	3760	3897	3782	37	1150	100	2460	5	1	36988000	1409	5.51	0.74	12	0.09	691.00	5136.00	5250	20230215	-27.43	2300	20221013	65.65	5250	-27.43	20230215	3350	13.73	20230103	5250	-27.43	20230215	2300	65.65	20221013	3.67	N	140070	100	36 억		449438	N	N	0	N	00	N
136	20230905	100635	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	-50	5	-1.30	88356990	23266	26.22	3780	3855	3780	5000	2695	3850	3797.69	1.22	0	2814	3990	3920	3875	3805	3760	3897	3782	37	1150	100	2460	5	1	36988000	1406	5.50	0.74	12	0.06	691.00	5136.00	5250	20230215	-27.62	2300	20221013	65.22	5250	-27.62	20230215	3350	13.43	20230103	5250	-27.62	20230215	2300	65.22	20221013	3.67	N	140070	100	36 억		449438	N	N	0	N	00	N
137	20230905	090635	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3855	5	2	0.13	31420790	8272	9.32	3780	3855	3780	5000	2695	3850	3798.45	1.22	0	1627	3990	3920	3875	3805	3760	3897	3782	37	1150	100	2460	5	1	36988000	1426	5.58	0.75	12	0.02	691.00	5136.00	5250	20230215	-26.57	2300	20221013	67.61	5250	-26.57	20230215	3350	15.07	20230103	5250	-26.57	20230215	2300	67.61	20221013	3.67	N	140070	100	36 억		449438	N	N	0	N	00	N
138	20230904	160634	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3850	-95	5	-2.41	341850390	88519	57.80	3945	3945	3830	5120	2765	3945	3861.89	1.30	0	-31876	4045	3995	3905	3855	3765	4020	3880	37	1175	100	2520	5	1	36988000	1424	5.57	0.75	12	0.24	691.00	5136.00	5250	20230215	-26.67	2300	20221013	67.39	5250	-26.67	20230215	3350	14.93	20230103	5250	-26.67	20230215	2300	67.39	20221013	3.70	N	140070	100	36 억		481315	N	N	0	N	00	N
139	20230904	150625	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	-100	5	-2.53	332633445	86122	56.24	3945	3945	3830	5120	2765	3945	3862.35	1.30	0	-31294	4045	3995	3905	3855	3765	4020	3880	37	1175	100	2520	5	1	36988000	1422	5.56	0.75	12	0.23	691.00	5136.00	5250	20230215	-26.76	2300	20221013	67.17	5250	-26.76	20230215	3350	14.78	20230103	5250	-26.76	20230215	2300	67.17	20221013	3.70	N	140070	100	36 억		481315	N	N	0	N	00	N
140	20230904	140620	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3840	-105	5	-2.66	306896425	79421	51.86	3945	3945	3830	5120	2765	3945	3864.17	1.30	0	-29387	4045	3995	3905	3855	3765	4020	3880	37	1175	100	2520	5	1	36988000	1420	5.56	0.75	12	0.21	691.00	5136.00	5250	20230215	-26.86	2300	20221013	66.96	5250	-26.86	20230215	3350	14.63	20230103	5250	-26.86	20230215	2300	66.96	20221013	3.70	N	140070	100	36 억		481315	N	N	0	N	00	N
141	20230904	130631	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3840	-105	5	-2.66	291130465	75320	49.19	3945	3945	3830	5120	2765	3945	3865.25	1.30	0	-27939	4045	3995	3905	3855	3765	4020	3880	37	1175	100	2520	5	1	36988000	1420	5.56	0.75	12	0.20	691.00	5136.00	5250	20230215	-26.86	2300	20221013	66.96	5250	-26.86	20230215	3350	14.63	20230103	5250	-26.86	20230215	2300	66.96	20221013	3.70	N	140070	100	36 억		481315	N	N	0	N	00	N
142	20230904	120617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3850	-95	5	-2.41	236346730	61055	39.87	3945	3945	3835	5120	2765	3945	3871.05	1.30	0	-22310	4045	3995	3905	3855	3765	4020	3880	37	1175	100	2520	5	1	36988000	1424	5.57	0.75	12	0.17	691.00	5136.00	5250	20230215	-26.67	2300	20221013	67.39	5250	-26.67	20230215	3350	14.93	20230103	5250	-26.67	20230215	2300	67.39	20221013	3.70	N	140070	100	36 억		481315	N	N	0	N	00	N
143	20230904	110610	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3855	-90	5	-2.28	211201005	54560	35.63	3945	3945	3835	5120	2765	3945	3870.99	1.30	0	-17512	4045	3995	3905	3855	3765	4020	3880	37	1175	100	2520	5	1	36988000	1426	5.58	0.75	12	0.15	691.00	5136.00	5250	20230215	-26.57	2300	20221013	67.61	5250	-26.57	20230215	3350	15.07	20230103	5250	-26.57	20230215	2300	67.61	20221013	3.70	N	140070	100	36 억		481315	N	N	0	N	00	N
144	20230904	100614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3865	-80	5	-2.03	169372095	43695	28.53	3945	3945	3840	5120	2765	3945	3876.24	1.30	0	-9833	4045	3995	3905	3855	3765	4020	3880	37	1175	100	2520	5	1	36988000	1430	5.59	0.75	12	0.12	691.00	5136.00	5250	20230215	-26.38	2300	20221013	68.04	5250	-26.38	20230215	3350	15.37	20230103	5250	-26.38	20230215	2300	68.04	20221013	3.70	N	140070	100	36 억		481315	N	N	0	N	00	N
145	20230904	090624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3920	-25	5	-0.63	40058370	10258	6.70	3945	3945	3860	5120	2765	3945	3905.09	1.30	0	-5385	4045	3995	3905	3855	3765	4020	3880	37	1175	100	2520	5	1	36988000	1450	5.67	0.76	12	0.03	691.00	5136.00	5250	20230215	-25.33	2300	20221013	70.43	5250	-25.33	20230215	3350	17.01	20230103	5250	-25.33	20230215	2300	70.43	20221013	3.70	N	140070	100	36 억		481315	N	N	0	N	00	N
146	20230901	160615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3945	95	2	2.47	595764235	152294	76.20	3820	3955	3815	5000	2695	3850	3911.87	1.21	0	32680	4053	3951	3883	3781	3713	3917	3747	37	1150	100	2460	5	1	36988000	1459	5.71	0.77	12	0.41	691.00	5136.00	5250	20230215	-24.86	2300	20221013	71.52	5250	-24.86	20230215	3350	17.76	20230103	5250	-24.86	20230215	2300	71.52	20221013	3.71	N	140070	100	36 억		448721	N	N	0	N	00	N
147	20230901	150622	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3945	95	2	2.47	566616565	144896	72.50	3820	3955	3815	5000	2695	3850	3910.51	1.21	0	33345	4053	3951	3883	3781	3713	3917	3747	37	1150	100	2460	5	1	36988000	1459	5.71	0.77	12	0.39	691.00	5136.00	5250	20230215	-24.86	2300	20221013	71.52	5250	-24.86	20230215	3350	17.76	20230103	5250	-24.86	20230215	2300	71.52	20221013	3.71	N	140070	100	36 억		448721	N	N	0	N	00	N
148	20230901	140626	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3945	95	2	2.47	405419665	103928	52.00	3820	3955	3815	5000	2695	3850	3900.97	1.21	0	31497	4053	3951	3883	3781	3713	3917	3747	37	1150	100	2460	5	1	36988000	1459	5.71	0.77	12	0.28	691.00	5136.00	5250	20230215	-24.86	2300	20221013	71.52	5250	-24.86	20230215	3350	17.76	20230103	5250	-24.86	20230215	2300	71.52	20221013	3.71	N	140070	100	36 억		448721	N	N	0	N	00	N
149	20230901	130610	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	90	2	2.34	353634370	90755	45.41	3820	3950	3815	5000	2695	3850	3896.58	1.21	0	29274	4053	3951	3883	3781	3713	3917	3747	37	1150	100	2460	5	1	36988000	1457	5.70	0.77	12	0.25	691.00	5136.00	5250	20230215	-24.95	2300	20221013	71.30	5250	-24.95	20230215	3350	17.61	20230103	5250	-24.95	20230215	2300	71.30	20221013	3.71	N	140070	100	36 억		448721	N	N	0	N	00	N
150	20230901	120613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	60	2	1.56	289770535	74440	37.25	3820	3950	3815	5000	2695	3850	3892.67	1.21	0	27922	4053	3951	3883	3781	3713	3917	3747	37	1150	100	2460	5	1	36988000	1446	5.66	0.76	12	0.20	691.00	5136.00	5250	20230215	-25.52	2300	20221013	70.00	5250	-25.52	20230215	3350	16.72	20230103	5250	-25.52	20230215	2300	70.00	20221013	3.71	N	140070	100	36 억		448721	N	N	0	N	00	N
151	20230901	110616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3930	80	2	2.08	260310395	66915	33.48	3820	3950	3815	5000	2695	3850	3890.17	1.21	0	26489	4053	3951	3883	3781	3713	3917	3747	37	1150	100	2460	5	1	36988000	1454	5.69	0.77	12	0.18	691.00	5136.00	5250	20230215	-25.14	2300	20221013	70.87	5250	-25.14	20230215	3350	17.31	20230103	5250	-25.14	20230215	2300	70.87	20221013	3.71	N	140070	100	36 억		448721	N	N	0	N	00	N
152	20230901	100611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	30	2	0.78	107924955	27964	13.99	3820	3920	3815	5000	2695	3850	3859.42	1.21	0	9445	4053	3951	3883	3781	3713	3917	3747	37	1150	100	2460	5	1	36988000	1435	5.62	0.76	12	0.08	691.00	5136.00	5250	20230215	-26.10	2300	20221013	68.70	5250	-26.10	20230215	3350	15.82	20230103	5250	-26.10	20230215	2300	68.70	20221013	3.71	N	140070	100	36 억		448721	N	N	0	N	00	N
153	20230901	090601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3850	0	3	0.00	15089200	3942	1.97	3820	3875	3820	5000	2695	3850	3827.80	1.21	0	327	4053	3951	3883	3781	3713	3917	3747	37	1150	100	2460	5	1	36988000	1424	5.57	0.75	12	0.01	691.00	5136.00	5250	20230215	-26.67	2300	20221013	67.39	5250	-26.67	20230215	3350	14.93	20230103	5250	-26.67	20230215	2300	67.39	20221013	3.71	N	140070	100	36 억		448721	N	N	0	N	00	N