KissMeData/254490/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	161017	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20400	520	2	2.62	945750090	47603	74.00	19520	20450	19400	25800	13920	19880	19865.73	0.15	0	4686	20660	20270	20060	19670	19460	20165	19565	14	5920	100	13910	50	1	14438000	2945	14.58	4.03	12	0.33	1399.00	5065.00	37900	20230407	-46.17	12000	20230127	70.00	37900	-46.17	20230407	12000	70.00	20230127	37900	-46.17	20230407	12000	70.00	20230127	3.63	N	254490	100	14 억		21344	N	N	0	N	00	N
3	20230927	151028	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20250	370	2	1.86	858003490	43295	67.30	19520	20250	19400	25800	13920	19880	19817.61	0.15	0	4749	20660	20270	20060	19670	19460	20165	19565	14	5920	100	13910	50	1	14438000	2924	14.47	4.00	12	0.30	1399.00	5065.00	37900	20230407	-46.57	12000	20230127	68.75	37900	-46.57	20230407	12000	68.75	20230127	37900	-46.57	20230407	12000	68.75	20230127	3.63	N	254490	100	14 억		21344	N	N	0	N	00	N
4	20230927	141028	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19870	-10	5	-0.05	657451550	33278	51.73	19520	19990	19400	25800	13920	19880	19756.34	0.15	0	1870	20660	20270	20060	19670	19460	20165	19565	14	5920	100	13910	10	1	14438000	2869	14.20	3.92	12	0.23	1399.00	5065.00	37900	20230407	-47.57	12000	20230127	65.58	37900	-47.57	20230407	12000	65.58	20230127	37900	-47.57	20230407	12000	65.58	20230127	3.63	N	254490	100	14 억		21344	N	N	0	N	00	N
5	20230927	131013	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19820	-60	5	-0.30	571032700	28928	44.97	19520	19990	19400	25800	13920	19880	19739.79	0.15	0	767	20660	20270	20060	19670	19460	20165	19565	14	5920	100	13910	10	1	14438000	2862	14.17	3.91	12	0.20	1399.00	5065.00	37900	20230407	-47.70	12000	20230127	65.17	37900	-47.70	20230407	12000	65.17	20230127	37900	-47.70	20230407	12000	65.17	20230127	3.63	N	254490	100	14 억		21344	N	N	0	N	00	N
6	20230927	121013	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19710	-170	5	-0.86	523638220	26530	41.24	19520	19990	19400	25800	13920	19880	19737.59	0.15	0	627	20660	20270	20060	19670	19460	20165	19565	14	5920	100	13910	10	1	14438000	2846	14.09	3.89	12	0.18	1399.00	5065.00	37900	20230407	-47.99	12000	20230127	64.25	37900	-47.99	20230407	12000	64.25	20230127	37900	-47.99	20230407	12000	64.25	20230127	3.63	N	254490	100	14 억		21344	N	N	0	N	00	N
7	20230927	111023	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19700	-180	5	-0.91	488482590	24744	38.47	19520	19990	19400	25800	13920	19880	19741.46	0.15	0	1493	20660	20270	20060	19670	19460	20165	19565	14	5920	100	13910	10	1	14438000	2844	14.08	3.89	12	0.17	1399.00	5065.00	37900	20230407	-48.02	12000	20230127	64.17	37900	-48.02	20230407	12000	64.17	20230127	37900	-48.02	20230407	12000	64.17	20230127	3.63	N	254490	100	14 억		21344	N	N	0	N	00	N
8	20230927	101015	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19750	-130	5	-0.65	430027950	21788	33.87	19520	19990	19400	25800	13920	19880	19736.92	0.15	0	2745	20660	20270	20060	19670	19460	20165	19565	14	5920	100	13910	10	1	14438000	2852	14.12	3.90	12	0.15	1399.00	5065.00	37900	20230407	-47.89	12000	20230127	64.58	37900	-47.89	20230407	12000	64.58	20230127	37900	-47.89	20230407	12000	64.58	20230127	3.63	N	254490	100	14 억		21344	N	N	0	N	00	N
9	20230927	091035	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19760	-120	5	-0.60	150129140	7662	11.91	19520	19760	19400	25800	13920	19880	19593.99	0.15	0	3522	20660	20270	20060	19670	19460	20165	19565	14	5920	100	13910	10	1	14438000	2853	14.12	3.90	12	0.05	1399.00	5065.00	37900	20230407	-47.86	12000	20230127	64.67	37900	-47.86	20230407	12000	64.67	20230127	37900	-47.86	20230407	12000	64.67	20230127	3.63	N	254490	100	14 억		21344	N	N	0	N	00	N
10	20230926	161014	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19880	-320	5	-1.58	1267065440	63356	126.42	20300	20450	19850	26250	14150	20200	20000.21	0.14	0	627	21200	20700	20450	19950	19700	20575	19825	14	6050	100	14140	10	1	14438000	2870	14.21	3.92	12	0.44	1399.00	5065.00	37900	20230407	-47.55	12000	20230127	65.67	37900	-47.55	20230407	12000	65.67	20230127	37900	-47.55	20230407	12000	65.67	20230127	3.67	N	254490	100	14 억		20717	N	N	0	N	00	N
11	20230926	151012	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19990	-210	5	-1.04	1213254750	60652	121.03	20300	20450	19850	26250	14150	20200	20003.54	0.14	0	700	21200	20700	20450	19950	19700	20575	19825	14	6050	100	14140	10	1	14438000	2886	14.29	3.95	12	0.42	1399.00	5065.00	37900	20230407	-47.26	12000	20230127	66.58	37900	-47.26	20230407	12000	66.58	20230127	37900	-47.26	20230407	12000	66.58	20230127	3.67	N	254490	100	14 억		20717	N	N	0	N	00	N
12	20230926	141006	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19940	-260	5	-1.29	1142286140	57100	113.94	20300	20450	19850	26250	14150	20200	20005.01	0.14	0	66	21200	20700	20450	19950	19700	20575	19825	14	6050	100	14140	10	1	14438000	2879	14.25	3.94	12	0.40	1399.00	5065.00	37900	20230407	-47.39	12000	20230127	66.17	37900	-47.39	20230407	12000	66.17	20230127	37900	-47.39	20230407	12000	66.17	20230127	3.67	N	254490	100	14 억		20717	N	N	0	N	00	N
13	20230926	131011	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19940	-260	5	-1.29	934222640	46706	93.20	20300	20450	19850	26250	14150	20200	20002.20	0.14	0	-344	21200	20700	20450	19950	19700	20575	19825	14	6050	100	14140	10	1	14438000	2879	14.25	3.94	12	0.32	1399.00	5065.00	37900	20230407	-47.39	12000	20230127	66.17	37900	-47.39	20230407	12000	66.17	20230127	37900	-47.39	20230407	12000	66.17	20230127	3.67	N	254490	100	14 억		20717	N	N	0	N	00	N
14	20230926	121017	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19950	-250	5	-1.24	839999120	41978	83.77	20300	20450	19850	26250	14150	20200	20010.46	0.14	0	1904	21200	20700	20450	19950	19700	20575	19825	14	6050	100	14140	10	1	14438000	2880	14.26	3.94	12	0.29	1399.00	5065.00	37900	20230407	-47.36	12000	20230127	66.25	37900	-47.36	20230407	12000	66.25	20230127	37900	-47.36	20230407	12000	66.25	20230127	3.67	N	254490	100	14 억		20717	N	N	0	N	00	N
15	20230926	111011	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20050	-150	5	-0.74	787394450	39340	78.50	20300	20450	19850	26250	14150	20200	20015.11	0.14	0	1954	21200	20700	20450	19950	19700	20575	19825	14	6050	100	14140	50	1	14438000	2895	14.33	3.96	12	0.27	1399.00	5065.00	37900	20230407	-47.10	12000	20230127	67.08	37900	-47.10	20230407	12000	67.08	20230127	37900	-47.10	20230407	12000	67.08	20230127	3.67	N	254490	100	14 억		20717	N	N	0	N	00	N
16	20230926	101012	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19910	-290	5	-1.44	622761710	31101	62.06	20300	20450	19850	26250	14150	20200	20023.85	0.14	0	-1946	21200	20700	20450	19950	19700	20575	19825	14	6050	100	14140	10	1	14438000	2875	14.23	3.93	12	0.22	1399.00	5065.00	37900	20230407	-47.47	12000	20230127	65.92	37900	-47.47	20230407	12000	65.92	20230127	37900	-47.47	20230407	12000	65.92	20230127	3.67	N	254490	100	14 억		20717	N	N	0	N	00	N
17	20230926	091014	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20400	200	2	0.99	69071950	3400	6.78	20300	20450	20250	26250	14150	20200	20315.28	0.14	0	211	21200	20700	20450	19950	19700	20575	19825	14	6050	100	14140	50	1	14438000	2945	14.58	4.03	12	0.02	1399.00	5065.00	37900	20230407	-46.17	12000	20230127	70.00	37900	-46.17	20230407	12000	70.00	20230127	37900	-46.17	20230407	12000	70.00	20230127	3.67	N	254490	100	14 억		20717	N	N	0	N	00	N
18	20230925	161014	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20200	-600	5	-2.88	987147250	48209	78.43	20500	20950	20200	27000	14600	20800	20477.41	0.13	0	1026	21366	21082	20716	20432	20066	21225	20575	14	6200	100	14560	50	1	14438000	2916	14.44	3.99	12	0.33	1399.00	5065.00	37900	20230407	-46.70	12000	20230127	68.33	37900	-46.70	20230407	12000	68.33	20230127	37900	-46.70	20230407	12000	68.33	20230127	3.76	N	254490	100	14 억		19090	N	N	0	N	00	N
19	20230925	151017	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20300	-500	5	-2.40	886695000	43249	70.36	20500	20950	20300	27000	14600	20800	20501.61	0.13	0	1146	21366	21082	20716	20432	20066	21225	20575	14	6200	100	14560	50	1	14438000	2931	14.51	4.01	12	0.30	1399.00	5065.00	37900	20230407	-46.44	12000	20230127	69.17	37900	-46.44	20230407	12000	69.17	20230127	37900	-46.44	20230407	12000	69.17	20230127	3.76	N	254490	100	14 억		19090	N	N	0	N	00	N
20	20230925	140959	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20550	-250	5	-1.20	697360200	33960	55.25	20500	20950	20350	27000	14600	20800	20534.20	0.13	0	848	21366	21082	20716	20432	20066	21225	20575	14	6200	100	14560	50	1	14438000	2967	14.69	4.06	12	0.24	1399.00	5065.00	37900	20230407	-45.78	12000	20230127	71.25	37900	-45.78	20230407	12000	71.25	20230127	37900	-45.78	20230407	12000	71.25	20230127	3.76	N	254490	100	14 억		19090	N	N	0	N	00	N
21	20230925	131005	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20500	-300	5	-1.44	652292500	31761	51.67	20500	20950	20350	27000	14600	20800	20536.95	0.13	0	667	21366	21082	20716	20432	20066	21225	20575	14	6200	100	14560	50	1	14438000	2960	14.65	4.05	12	0.22	1399.00	5065.00	37900	20230407	-45.91	12000	20230127	70.83	37900	-45.91	20230407	12000	70.83	20230127	37900	-45.91	20230407	12000	70.83	20230127	3.76	N	254490	100	14 억		19090	N	N	0	N	00	N
22	20230925	121010	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20450	-350	5	-1.68	550057500	26793	43.59	20500	20950	20350	27000	14600	20800	20529.19	0.13	0	1327	21366	21082	20716	20432	20066	21225	20575	14	6200	100	14560	50	1	14438000	2953	14.62	4.04	12	0.19	1399.00	5065.00	37900	20230407	-46.04	12000	20230127	70.42	37900	-46.04	20230407	12000	70.42	20230127	37900	-46.04	20230407	12000	70.42	20230127	3.76	N	254490	100	14 억		19090	N	N	0	N	00	N
23	20230925	111005	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20400	-400	5	-1.92	461265700	22444	36.51	20500	20950	20350	27000	14600	20800	20551.07	0.13	0	1337	21366	21082	20716	20432	20066	21225	20575	14	6200	100	14560	50	1	14438000	2945	14.58	4.03	12	0.16	1399.00	5065.00	37900	20230407	-46.17	12000	20230127	70.00	37900	-46.17	20230407	12000	70.00	20230127	37900	-46.17	20230407	12000	70.00	20230127	3.76	N	254490	100	14 억		19090	N	N	0	N	00	N
24	20230925	101009	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20500	-300	5	-1.44	346843750	16838	27.39	20500	20950	20450	27000	14600	20800	20598.03	0.13	0	1623	21366	21082	20716	20432	20066	21225	20575	14	6200	100	14560	50	1	14438000	2960	14.65	4.05	12	0.12	1399.00	5065.00	37900	20230407	-45.91	12000	20230127	70.83	37900	-45.91	20230407	12000	70.83	20230127	37900	-45.91	20230407	12000	70.83	20230127	3.76	N	254490	100	14 억		19090	N	N	0	N	00	N
25	20230925	091004	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20750	-50	5	-0.24	52512700	2548	4.15	20500	20800	20500	27000	14600	20800	20604.00	0.13	0	414	21366	21082	20716	20432	20066	21225	20575	14	6200	100	14560	50	1	14438000	2996	14.83	4.10	12	0.02	1399.00	5065.00	37900	20230407	-45.25	12000	20230127	72.92	37900	-45.25	20230407	12000	72.92	20230127	37900	-45.25	20230407	12000	72.92	20230127	3.76	N	254490	100	14 억		19090	N	N	0	N	00	N
26	20230922	161043	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20800	-250	5	-1.19	1252266250	60543	53.03	20350	21000	20350	27350	14750	21050	20683.63	0.11	0	2924	22183	21616	21233	20666	20283	21425	20475	14	6300	100	14730	50	1	14438000	3003	14.87	4.11	12	0.42	1399.00	5065.00	37900	20230407	-45.12	12000	20230127	73.33	37900	-45.12	20230407	12000	73.33	20230127	37900	-45.12	20230407	12000	73.33	20230127	3.79	N	254490	100	14 억		16166	N	N	0	N	00	N
27	20230922	151036	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20800	-250	5	-1.19	1193412700	57712	50.55	20350	21000	20350	27350	14750	21050	20678.76	0.11	0	2798	22183	21616	21233	20666	20283	21425	20475	14	6300	100	14730	50	1	14438000	3003	14.87	4.11	12	0.40	1399.00	5065.00	37900	20230407	-45.12	12000	20230127	73.33	37900	-45.12	20230407	12000	73.33	20230127	37900	-45.12	20230407	12000	73.33	20230127	3.79	N	254490	100	14 억		16166	N	N	0	N	00	N
28	20230922	141034	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20800	-250	5	-1.19	1094792350	52972	46.40	20350	21000	20350	27350	14750	21050	20667.37	0.11	0	2776	22183	21616	21233	20666	20283	21425	20475	14	6300	100	14730	50	1	14438000	3003	14.87	4.11	12	0.37	1399.00	5065.00	37900	20230407	-45.12	12000	20230127	73.33	37900	-45.12	20230407	12000	73.33	20230127	37900	-45.12	20230407	12000	73.33	20230127	3.79	N	254490	100	14 억		16166	N	N	0	N	00	N
29	20230922	130932	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20800	-250	5	-1.19	963912600	46691	40.89	20350	21000	20350	27350	14750	21050	20644.50	0.11	0	3404	22183	21616	21233	20666	20283	21425	20475	14	6300	100	14730	50	1	14438000	3003	14.87	4.11	12	0.32	1399.00	5065.00	37900	20230407	-45.12	12000	20230127	73.33	37900	-45.12	20230407	12000	73.33	20230127	37900	-45.12	20230407	12000	73.33	20230127	3.79	N	254490	100	14 억		16166	N	N	0	N	00	N
30	20230922	120930	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20600	-450	5	-2.14	879745150	42625	37.33	20350	21000	20350	27350	14750	21050	20639.17	0.11	0	4266	22183	21616	21233	20666	20283	21425	20475	14	6300	100	14730	50	1	14438000	2974	14.72	4.07	12	0.30	1399.00	5065.00	37900	20230407	-45.65	12000	20230127	71.67	37900	-45.65	20230407	12000	71.67	20230127	37900	-45.65	20230407	12000	71.67	20230127	3.79	N	254490	100	14 억		16166	N	N	0	N	00	N
31	20230922	110924	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20800	-250	5	-1.19	755855650	36643	32.09	20350	21000	20350	27350	14750	21050	20627.55	0.11	0	5937	22183	21616	21233	20666	20283	21425	20475	14	6300	100	14730	50	1	14438000	3003	14.87	4.11	12	0.25	1399.00	5065.00	37900	20230407	-45.12	12000	20230127	73.33	37900	-45.12	20230407	12000	73.33	20230127	37900	-45.12	20230407	12000	73.33	20230127	3.79	N	254490	100	14 억		16166	N	N	0	N	00	N
32	20230922	100925	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20500	-550	5	-2.61	569012600	27587	24.16	20350	21000	20350	27350	14750	21050	20626.10	0.11	0	2490	22183	21616	21233	20666	20283	21425	20475	14	6300	100	14730	50	1	14438000	2960	14.65	4.05	12	0.19	1399.00	5065.00	37900	20230407	-45.91	12000	20230127	70.83	37900	-45.91	20230407	12000	70.83	20230127	37900	-45.91	20230407	12000	70.83	20230127	3.79	N	254490	100	14 억		16166	N	N	0	N	00	N
33	20230922	090921	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20650	-400	5	-1.90	194577300	9498	8.32	20350	20950	20350	27350	14750	21050	20486.07	0.11	0	2840	22183	21616	21233	20666	20283	21425	20475	14	6300	100	14730	50	1	14438000	2981	14.76	4.08	12	0.07	1399.00	5065.00	37900	20230407	-45.51	12000	20230127	72.08	37900	-45.51	20230407	12000	72.08	20230127	37900	-45.51	20230407	12000	72.08	20230127	3.79	N	254490	100	14 억		16166	N	N	0	N	00	N
34	20230921	160925	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21050	-950	5	-4.32	2335902700	110677	150.15	21700	21800	20850	28600	15400	22000	21105.48	0.17	0	-9075	22933	22466	22133	21666	21333	22300	21500	14	6600	100	15400	50	1	14438000	3039	15.05	4.16	12	0.77	1399.00	5065.00	37900	20230407	-44.46	12000	20230127	75.42	37900	-44.46	20230407	12000	75.42	20230127	37900	-44.46	20230407	12000	75.42	20230127	3.80	N	254490	100	14 억		25241	N	N	0	N	00	N
35	20230921	150913	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21000	-1000	5	-4.55	2243099200	106267	144.16	21700	21800	20850	28600	15400	22000	21107.88	0.17	0	-8877	22933	22466	22133	21666	21333	22300	21500	14	6600	100	15400	50	1	14438000	3032	15.01	4.15	12	0.74	1399.00	5065.00	37900	20230407	-44.59	12000	20230127	75.00	37900	-44.59	20230407	12000	75.00	20230127	37900	-44.59	20230407	12000	75.00	20230127	3.80	N	254490	100	14 억		25241	N	N	0	N	00	N
36	20230921	140918	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21050	-950	5	-4.32	1948035150	92189	125.06	21700	21800	20850	28600	15400	22000	21130.58	0.17	0	-8596	22933	22466	22133	21666	21333	22300	21500	14	6600	100	15400	50	1	14438000	3039	15.05	4.16	12	0.64	1399.00	5065.00	37900	20230407	-44.46	12000	20230127	75.42	37900	-44.46	20230407	12000	75.42	20230127	37900	-44.46	20230407	12000	75.42	20230127	3.80	N	254490	100	14 억		25241	N	N	0	N	00	N
37	20230921	130916	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20850	-1150	5	-5.23	1732236850	81922	111.14	21700	21800	20850	28600	15400	22000	21144.62	0.17	0	-5285	22933	22466	22133	21666	21333	22300	21500	14	6600	100	15400	50	1	14438000	3010	14.90	4.12	12	0.57	1399.00	5065.00	37900	20230407	-44.99	12000	20230127	73.75	37900	-44.99	20230407	12000	73.75	20230127	37900	-44.99	20230407	12000	73.75	20230127	3.80	N	254490	100	14 억		25241	N	N	0	N	00	N
38	20230921	120909	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21100	-900	5	-4.09	1302320300	61369	83.25	21700	21800	21000	28600	15400	22000	21220.74	0.17	0	-3987	22933	22466	22133	21666	21333	22300	21500	14	6600	100	15400	50	1	14438000	3046	15.08	4.17	12	0.43	1399.00	5065.00	37900	20230407	-44.33	12000	20230127	75.83	37900	-44.33	20230407	12000	75.83	20230127	37900	-44.33	20230407	12000	75.83	20230127	3.80	N	254490	100	14 억		25241	N	N	0	N	00	N
39	20230921	110929	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21050	-950	5	-4.32	1016685700	47792	64.84	21700	21800	21000	28600	15400	22000	21272.65	0.17	0	-3494	22933	22466	22133	21666	21333	22300	21500	14	6600	100	15400	50	1	14438000	3039	15.05	4.16	12	0.33	1399.00	5065.00	37900	20230407	-44.46	12000	20230127	75.42	37900	-44.46	20230407	12000	75.42	20230127	37900	-44.46	20230407	12000	75.42	20230127	3.80	N	254490	100	14 억		25241	N	N	0	N	00	N
40	20230921	100910	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21250	-750	5	-3.41	621487600	29072	39.44	21700	21800	21000	28600	15400	22000	21376.85	0.17	0	-2523	22933	22466	22133	21666	21333	22300	21500	14	6600	100	15400	50	1	14438000	3068	15.19	4.20	12	0.20	1399.00	5065.00	37900	20230407	-43.93	12000	20230127	77.08	37900	-43.93	20230407	12000	77.08	20230127	37900	-43.93	20230407	12000	77.08	20230127	3.80	N	254490	100	14 억		25241	N	N	0	N	00	N
41	20230921	090915	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21350	-650	5	-2.95	254324450	11879	16.12	21700	21800	21000	28600	15400	22000	21407.99	0.17	0	-903	22933	22466	22133	21666	21333	22300	21500	14	6600	100	15400	50	1	14438000	3083	15.26	4.22	12	0.08	1399.00	5065.00	37900	20230407	-43.67	12000	20230127	77.92	37900	-43.67	20230407	12000	77.92	20230127	37900	-43.67	20230407	12000	77.92	20230127	3.80	N	254490	100	14 억		25241	N	N	0	N	00	N
42	20230920	160922	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22000	-500	5	-2.22	1584529700	72055	99.52	22250	22600	21800	29250	15750	22500	21989.94	0.20	0	-3810	23033	22766	22483	22216	21933	22900	22350	14	6750	100	15750	50	1	14438000	3176	15.73	4.34	12	0.50	1399.00	5065.00	37900	20230407	-41.95	12000	20230127	83.33	37900	-41.95	20230407	12000	83.33	20230127	37900	-41.95	20230407	12000	83.33	20230127	3.85	N	254490	100	14 억		28959	N	N	1	N	00	N
43	20230920	150857	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22000	-500	5	-2.22	1486843350	67611	93.39	22250	22600	21800	29250	15750	22500	21990.56	0.20	0	-3672	23033	22766	22483	22216	21933	22900	22350	14	6750	100	15750	50	1	14438000	3176	15.73	4.34	12	0.47	1399.00	5065.00	37900	20230407	-41.95	12000	20230127	83.33	37900	-41.95	20230407	12000	83.33	20230127	37900	-41.95	20230407	12000	83.33	20230127	3.85	N	254490	100	14 억		28959	N	N	1	N	00	N
44	20230920	140909	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21950	-550	5	-2.44	1320451150	60025	82.91	22250	22600	21800	29250	15750	22500	21997.70	0.20	0	-3359	23033	22766	22483	22216	21933	22900	22350	14	6750	100	15750	50	1	14438000	3169	15.69	4.33	12	0.42	1399.00	5065.00	37900	20230407	-42.08	12000	20230127	82.92	37900	-42.08	20230407	12000	82.92	20230127	37900	-42.08	20230407	12000	82.92	20230127	3.85	N	254490	100	14 억		28959	N	N	1	N	00	N
45	20230920	130905	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21950	-550	5	-2.44	1207453350	54874	75.79	22250	22600	21800	29250	15750	22500	22003.40	0.20	0	-2464	23033	22766	22483	22216	21933	22900	22350	14	6750	100	15750	50	1	14438000	3169	15.69	4.33	12	0.38	1399.00	5065.00	37900	20230407	-42.08	12000	20230127	82.92	37900	-42.08	20230407	12000	82.92	20230127	37900	-42.08	20230407	12000	82.92	20230127	3.85	N	254490	100	14 억		28959	N	N	1	N	00	N
46	20230920	120906	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21850	-650	5	-2.89	1124815850	51096	70.57	22250	22600	21800	29250	15750	22500	22013.03	0.20	0	-2372	23033	22766	22483	22216	21933	22900	22350	14	6750	100	15750	50	1	14438000	3155	15.62	4.31	12	0.35	1399.00	5065.00	37900	20230407	-42.35	12000	20230127	82.08	37900	-42.35	20230407	12000	82.08	20230127	37900	-42.35	20230407	12000	82.08	20230127	3.85	N	254490	100	14 억		28959	N	N	1	N	00	N
47	20230920	110910	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21850	-650	5	-2.89	998067750	45298	62.57	22250	22600	21800	29250	15750	22500	22032.57	0.20	0	451	23033	22766	22483	22216	21933	22900	22350	14	6750	100	15750	50	1	14438000	3155	15.62	4.31	12	0.31	1399.00	5065.00	37900	20230407	-42.35	12000	20230127	82.08	37900	-42.35	20230407	12000	82.08	20230127	37900	-42.35	20230407	12000	82.08	20230127	3.85	N	254490	100	14 억		28959	N	N	1	N	00	N
48	20230920	100851	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21900	-600	5	-2.67	711653050	32214	44.49	22250	22600	21800	29250	15750	22500	22090.43	0.20	0	4396	23033	22766	22483	22216	21933	22900	22350	14	6750	100	15750	50	1	14438000	3162	15.65	4.32	12	0.22	1399.00	5065.00	37900	20230407	-42.22	12000	20230127	82.50	37900	-42.22	20230407	12000	82.50	20230127	37900	-42.22	20230407	12000	82.50	20230127	3.85	N	254490	100	14 억		28959	N	N	1	N	00	N
49	20230920	090904	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22300	-200	5	-0.89	58293400	2598	3.59	22250	22600	22250	29250	15750	22500	22435.87	0.20	0	48	23033	22766	22483	22216	21933	22900	22350	14	6750	100	15750	50	1	14438000	3220	15.94	4.40	12	0.02	1399.00	5065.00	37900	20230407	-41.16	12000	20230127	85.83	37900	-41.16	20230407	12000	85.83	20230127	37900	-41.16	20230407	12000	85.83	20230127	3.85	N	254490	100	14 억		28959	N	N	1	N	00	N
50	20230919	160902	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22500	300	2	1.35	1602345650	71468	88.80	22200	22750	22200	28850	15550	22200	22420.45	0.18	0	2901	22800	22500	22350	22050	21900	22425	21975	14	6650	100	15540	50	1	14438000	3249	16.08	4.44	12	0.49	1399.00	5065.00	37900	20230407	-40.63	12000	20230127	87.50	37900	-40.63	20230407	12000	87.50	20230127	37900	-40.63	20230407	12000	87.50	20230127	3.87	N	254490	100	14 억		26058	N	N	1	N	00	N
51	20230919	150901	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22500	300	2	1.35	1513802850	67529	83.90	22200	22750	22200	28850	15550	22200	22417.08	0.18	0	3000	22800	22500	22350	22050	21900	22425	21975	14	6650	100	15540	50	1	14438000	3249	16.08	4.44	12	0.47	1399.00	5065.00	37900	20230407	-40.63	12000	20230127	87.50	37900	-40.63	20230407	12000	87.50	20230127	37900	-40.63	20230407	12000	87.50	20230127	3.87	N	254490	100	14 억		26058	N	N	2	N	00	N
52	20230919	140900	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22350	150	2	0.68	1302338850	58075	72.16	22200	22750	22200	28850	15550	22200	22425.12	0.18	0	2067	22800	22500	22350	22050	21900	22425	21975	14	6650	100	15540	50	1	14438000	3227	15.98	4.41	12	0.40	1399.00	5065.00	37900	20230407	-41.03	12000	20230127	86.25	37900	-41.03	20230407	12000	86.25	20230127	37900	-41.03	20230407	12000	86.25	20230127	3.87	N	254490	100	14 억		26058	N	N	2	N	00	N
53	20230919	130846	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22300	100	2	0.45	1156452200	51535	64.03	22200	22750	22200	28850	15550	22200	22440.13	0.18	0	787	22800	22500	22350	22050	21900	22425	21975	14	6650	100	15540	50	1	14438000	3220	15.94	4.40	12	0.36	1399.00	5065.00	37900	20230407	-41.16	12000	20230127	85.83	37900	-41.16	20230407	12000	85.83	20230127	37900	-41.16	20230407	12000	85.83	20230127	3.87	N	254490	100	14 억		26058	N	N	2	N	00	N
54	20230919	120903	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22350	150	2	0.68	1053813200	46930	58.31	22200	22750	22200	28850	15550	22200	22455.00	0.18	0	132	22800	22500	22350	22050	21900	22425	21975	14	6650	100	15540	50	1	14438000	3227	15.98	4.41	12	0.33	1399.00	5065.00	37900	20230407	-41.03	12000	20230127	86.25	37900	-41.03	20230407	12000	86.25	20230127	37900	-41.03	20230407	12000	86.25	20230127	3.87	N	254490	100	14 억		26058	N	N	2	N	00	N
55	20230919	110908	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22350	150	2	0.68	858476750	38178	47.43	22200	22750	22200	28850	15550	22200	22486.16	0.18	0	5843	22800	22500	22350	22050	21900	22425	21975	14	6650	100	15540	50	1	14438000	3227	15.98	4.41	12	0.26	1399.00	5065.00	37900	20230407	-41.03	12000	20230127	86.25	37900	-41.03	20230407	12000	86.25	20230127	37900	-41.03	20230407	12000	86.25	20230127	3.87	N	254490	100	14 억		26058	N	N	2	N	00	N
56	20230919	100859	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22450	250	2	1.13	699728800	31089	38.63	22200	22750	22200	28850	15550	22200	22507.28	0.18	0	5077	22800	22500	22350	22050	21900	22425	21975	14	6650	100	15540	50	1	14438000	3241	16.05	4.43	12	0.22	1399.00	5065.00	37900	20230407	-40.77	12000	20230127	87.08	37900	-40.77	20230407	12000	87.08	20230127	37900	-40.77	20230407	12000	87.08	20230127	3.87	N	254490	100	14 억		26058	N	N	2	N	00	N
57	20230919	090857	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22700	500	2	2.25	254346550	11336	14.08	22200	22700	22200	28850	15550	22200	22437.06	0.18	0	3334	22800	22500	22350	22050	21900	22425	21975	14	6650	100	15540	50	1	14438000	3277	16.23	4.48	12	0.08	1399.00	5065.00	37900	20230407	-40.11	12000	20230127	89.17	37900	-40.11	20230407	12000	89.17	20230127	37900	-40.11	20230407	12000	89.17	20230127	3.87	N	254490	100	14 억		26058	N	N	2	N	00	N
58	20230918	160901	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22200	-800	5	-3.48	1767911800	79227	66.12	22650	22650	22200	29900	16100	23000	22314.11	0.22	0	-5301	23833	23416	22933	22516	22033	23625	22725	14	6900	100	16100	50	1	14438000	3205	15.87	4.38	12	0.55	1399.00	5065.00	37900	20230407	-41.42	12000	20230127	85.00	37900	-41.42	20230407	12000	85.00	20230127	37900	-41.42	20230407	12000	85.00	20230127	3.95	N	254490	100	14 억		31359	N	N	2	N	00	N
59	20230918	150857	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22250	-750	5	-3.26	1678398000	75197	62.75	22650	22650	22200	29900	16100	23000	22319.10	0.22	0	-5152	23833	23416	22933	22516	22033	23625	22725	14	6900	100	16100	50	1	14438000	3212	15.90	4.39	12	0.52	1399.00	5065.00	37900	20230407	-41.29	12000	20230127	85.42	37900	-41.29	20230407	12000	85.42	20230127	37900	-41.29	20230407	12000	85.42	20230127	3.95	N	254490	100	14 억		31359	N	N	0	N	00	N
60	20230918	140918	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22350	-650	5	-2.83	1460849600	65414	54.59	22650	22650	22200	29900	16100	23000	22331.34	0.22	0	-5234	23833	23416	22933	22516	22033	23625	22725	14	6900	100	16100	50	1	14438000	3227	15.98	4.41	12	0.45	1399.00	5065.00	37900	20230407	-41.03	12000	20230127	86.25	37900	-41.03	20230407	12000	86.25	20230127	37900	-41.03	20230407	12000	86.25	20230127	3.95	N	254490	100	14 억		31359	N	N	0	N	00	N
61	20230918	130855	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22250	-750	5	-3.26	1327200250	59408	49.58	22650	22650	22200	29900	16100	23000	22339.31	0.22	0	-5686	23833	23416	22933	22516	22033	23625	22725	14	6900	100	16100	50	1	14438000	3212	15.90	4.39	12	0.41	1399.00	5065.00	37900	20230407	-41.29	12000	20230127	85.42	37900	-41.29	20230407	12000	85.42	20230127	37900	-41.29	20230407	12000	85.42	20230127	3.95	N	254490	100	14 억		31359	N	N	0	N	00	N
62	20230918	120903	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22200	-800	5	-3.48	1217534550	54486	45.47	22650	22650	22200	29900	16100	23000	22344.61	0.22	0	-4432	23833	23416	22933	22516	22033	23625	22725	14	6900	100	16100	50	1	14438000	3205	15.87	4.38	12	0.38	1399.00	5065.00	37900	20230407	-41.42	12000	20230127	85.00	37900	-41.42	20230407	12000	85.00	20230127	37900	-41.42	20230407	12000	85.00	20230127	3.95	N	254490	100	14 억		31359	N	N	0	N	00	N
63	20230918	110849	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22300	-700	5	-3.04	1029361150	46024	38.41	22650	22650	22200	29900	16100	23000	22364.35	0.22	0	-2372	23833	23416	22933	22516	22033	23625	22725	14	6900	100	16100	50	1	14438000	3220	15.94	4.40	12	0.32	1399.00	5065.00	37900	20230407	-41.16	12000	20230127	85.83	37900	-41.16	20230407	12000	85.83	20230127	37900	-41.16	20230407	12000	85.83	20230127	3.95	N	254490	100	14 억		31359	N	N	0	N	00	N
64	20230918	100842	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22350	-650	5	-2.83	745931650	33302	27.79	22650	22650	22200	29900	16100	23000	22397.18	0.22	0	-1536	23833	23416	22933	22516	22033	23625	22725	14	6900	100	16100	50	1	14438000	3227	15.98	4.41	12	0.23	1399.00	5065.00	37900	20230407	-41.03	12000	20230127	86.25	37900	-41.03	20230407	12000	86.25	20230127	37900	-41.03	20230407	12000	86.25	20230127	3.95	N	254490	100	14 억		31359	N	N	0	N	00	N
65	20230918	090846	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22400	-600	5	-2.61	288023900	12798	10.68	22650	22650	22250	29900	16100	23000	22501.45	0.22	0	-2463	23833	23416	22933	22516	22033	23625	22725	14	6900	100	16100	50	1	14438000	3234	16.01	4.42	12	0.09	1399.00	5065.00	37900	20230407	-40.90	12000	20230127	86.67	37900	-40.90	20230407	12000	86.67	20230127	37900	-40.90	20230407	12000	86.67	20230127	3.95	N	254490	100	14 억		31359	N	N	0	N	00	N
66	20230915	160856	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23000	400	2	1.77	2673649450	117099	98.81	22850	23350	22450	29350	15850	22600	22832.26	0.28	0	-9040	23400	23000	22450	22050	21500	23200	22250	14	6750	100	15820	50	1	14438000	3321	16.44	4.54	12	0.81	1399.00	5065.00	37900	20230407	-39.31	12000	20230127	91.67	37900	-39.31	20230407	12000	91.67	20230127	37900	-39.31	20230407	12000	91.67	20230127	4.07	N	254490	100	14 억		40399	N	N	0	N	00	N
67	20230915	150851	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23000	400	2	1.77	2599871100	113895	96.11	22850	23350	22450	29350	15850	22600	22826.91	0.28	0	-8854	23400	23000	22450	22050	21500	23200	22250	14	6750	100	15820	50	1	14438000	3321	16.44	4.54	12	0.79	1399.00	5065.00	37900	20230407	-39.31	12000	20230127	91.67	37900	-39.31	20230407	12000	91.67	20230127	37900	-39.31	20230407	12000	91.67	20230127	4.07	N	254490	100	14 억		40399	N	N	0	N	00	N
68	20230915	140857	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22800	200	2	0.88	1953254200	85688	72.31	22850	23350	22450	29350	15850	22600	22794.96	0.28	0	-8810	23400	23000	22450	22050	21500	23200	22250	14	6750	100	15820	50	1	14438000	3292	16.30	4.50	12	0.59	1399.00	5065.00	37900	20230407	-39.84	12000	20230127	90.00	37900	-39.84	20230407	12000	90.00	20230127	37900	-39.84	20230407	12000	90.00	20230127	4.07	N	254490	100	14 억		40399	N	N	0	N	00	N
69	20230915	130849	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22800	200	2	0.88	1561886950	68587	57.87	22850	23350	22450	29350	15850	22600	22772.35	0.28	0	-10186	23400	23000	22450	22050	21500	23200	22250	14	6750	100	15820	50	1	14438000	3292	16.30	4.50	12	0.48	1399.00	5065.00	37900	20230407	-39.84	12000	20230127	90.00	37900	-39.84	20230407	12000	90.00	20230127	37900	-39.84	20230407	12000	90.00	20230127	4.07	N	254490	100	14 억		40399	N	N	0	N	00	N
70	20230915	120853	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22800	200	2	0.88	1486155000	65262	55.07	22850	23350	22450	29350	15850	22600	22772.13	0.28	0	-9927	23400	23000	22450	22050	21500	23200	22250	14	6750	100	15820	50	1	14438000	3292	16.30	4.50	12	0.45	1399.00	5065.00	37900	20230407	-39.84	12000	20230127	90.00	37900	-39.84	20230407	12000	90.00	20230127	37900	-39.84	20230407	12000	90.00	20230127	4.07	N	254490	100	14 억		40399	N	N	0	N	00	N
71	20230915	110859	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22650	50	2	0.22	1339005100	58790	49.61	22850	23350	22450	29350	15850	22600	22776.07	0.28	0	-11560	23400	23000	22450	22050	21500	23200	22250	14	6750	100	15820	50	1	14438000	3270	16.19	4.47	12	0.41	1399.00	5065.00	37900	20230407	-40.24	12000	20230127	88.75	37900	-40.24	20230407	12000	88.75	20230127	37900	-40.24	20230407	12000	88.75	20230127	4.07	N	254490	100	14 억		40399	N	N	0	N	00	N
72	20230915	100859	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22550	-50	5	-0.22	1058720650	46424	39.17	22850	23350	22450	29350	15850	22600	22805.46	0.28	0	-9351	23400	23000	22450	22050	21500	23200	22250	14	6750	100	15820	50	1	14438000	3256	16.12	4.45	12	0.32	1399.00	5065.00	37900	20230407	-40.50	12000	20230127	87.92	37900	-40.50	20230407	12000	87.92	20230127	37900	-40.50	20230407	12000	87.92	20230127	4.07	N	254490	100	14 억		40399	N	N	0	N	00	N
73	20230915	090846	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22900	300	2	1.33	390925800	17042	14.38	22850	23350	22700	29350	15850	22600	22938.96	0.28	0	-3982	23400	23000	22450	22050	21500	23200	22250	14	6750	100	15820	50	1	14438000	3306	16.37	4.52	12	0.12	1399.00	5065.00	37900	20230407	-39.58	12000	20230127	90.83	37900	-39.58	20230407	12000	90.83	20230127	37900	-39.58	20230407	12000	90.83	20230127	4.07	N	254490	100	14 억		40399	N	N	0	N	00	N
74	20230914	160858	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22600	850	2	3.91	2610371050	116555	46.00	22000	22850	21900	28250	15250	21750	22394.96	0.16	0	16424	24150	22950	22350	21150	20550	22650	20850	14	6500	100	15220	50	1	14438000	3263	16.15	4.46	12	0.81	1399.00	5065.00	37900	20230407	-40.37	12000	20230127	88.33	37900	-40.37	20230407	12000	88.33	20230127	37900	-40.37	20230407	12000	88.33	20230127	4.10	N	254490	100	14 억		23696	N	N	0	N	00	N
75	20230914	150830	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22600	850	2	3.91	2482168650	110883	43.76	22000	22850	21900	28250	15250	21750	22385.48	0.16	0	15348	24150	22950	22350	21150	20550	22650	20850	14	6500	100	15220	50	1	14438000	3263	16.15	4.46	12	0.77	1399.00	5065.00	37900	20230407	-40.37	12000	20230127	88.33	37900	-40.37	20230407	12000	88.33	20230127	37900	-40.37	20230407	12000	88.33	20230127	4.10	N	254490	100	14 억		23696	N	N	0	N	00	N
76	20230914	140850	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22550	800	2	3.68	2188574500	97843	38.62	22000	22850	21900	28250	15250	21750	22368.23	0.16	0	14678	24150	22950	22350	21150	20550	22650	20850	14	6500	100	15220	50	1	14438000	3256	16.12	4.45	12	0.68	1399.00	5065.00	37900	20230407	-40.50	12000	20230127	87.92	37900	-40.50	20230407	12000	87.92	20230127	37900	-40.50	20230407	12000	87.92	20230127	4.10	N	254490	100	14 억		23696	N	N	0	N	00	N
77	20230914	130832	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22500	750	2	3.45	1629509700	73145	28.87	22000	22650	21900	28250	15250	21750	22277.80	0.16	0	13073	24150	22950	22350	21150	20550	22650	20850	14	6500	100	15220	50	1	14438000	3249	16.08	4.44	12	0.51	1399.00	5065.00	37900	20230407	-40.63	12000	20230127	87.50	37900	-40.63	20230407	12000	87.50	20230127	37900	-40.63	20230407	12000	87.50	20230127	4.10	N	254490	100	14 억		23696	N	N	0	N	00	N
78	20230914	120842	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22450	700	2	3.22	1451551550	65219	25.74	22000	22650	21900	28250	15250	21750	22256.57	0.16	0	10843	24150	22950	22350	21150	20550	22650	20850	14	6500	100	15220	50	1	14438000	3241	16.05	4.43	12	0.45	1399.00	5065.00	37900	20230407	-40.77	12000	20230127	87.08	37900	-40.77	20230407	12000	87.08	20230127	37900	-40.77	20230407	12000	87.08	20230127	4.10	N	254490	100	14 억		23696	N	N	0	N	00	N
79	20230914	110835	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22450	700	2	3.22	1152961700	51963	20.51	22000	22500	21900	28250	15250	21750	22188.13	0.16	0	7809	24150	22950	22350	21150	20550	22650	20850	14	6500	100	15220	50	1	14438000	3241	16.05	4.43	12	0.36	1399.00	5065.00	37900	20230407	-40.77	12000	20230127	87.08	37900	-40.77	20230407	12000	87.08	20230127	37900	-40.77	20230407	12000	87.08	20230127	4.10	N	254490	100	14 억		23696	N	N	0	N	00	N
80	20230914	100829	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22150	400	2	1.84	745882900	33634	13.28	22000	22350	21900	28250	15250	21750	22176.46	0.16	0	6748	24150	22950	22350	21150	20550	22650	20850	14	6500	100	15220	50	1	14438000	3198	15.83	4.37	12	0.23	1399.00	5065.00	37900	20230407	-41.56	12000	20230127	84.58	37900	-41.56	20230407	12000	84.58	20230127	37900	-41.56	20230407	12000	84.58	20230127	4.10	N	254490	100	14 억		23696	N	N	0	N	00	N
81	20230914	090845	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22050	300	2	1.38	262006550	11860	4.68	22000	22300	21900	28250	15250	21750	22091.61	0.16	0	3985	24150	22950	22350	21150	20550	22650	20850	14	6500	100	15220	50	1	14438000	3184	15.76	4.35	12	0.08	1399.00	5065.00	37900	20230407	-41.82	12000	20230127	83.75	37900	-41.82	20230407	12000	83.75	20230127	37900	-41.82	20230407	12000	83.75	20230127	4.10	N	254490	100	14 억		23696	N	N	0	N	00	N
82	20230913	160847	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21750	-850	5	-3.76	5679827100	251328	234.18	22600	23550	21750	29350	15850	22600	22601.55	0.13	0	2457	23866	23232	22916	22282	21966	23075	22125	14	6750	100	15820	50	1	14438000	3140	15.55	4.29	12	1.74	1399.00	5065.00	37900	20230407	-42.61	12000	20230127	81.25	37900	-42.61	20230407	12000	81.25	20230127	37900	-42.61	20230407	12000	81.25	20230127	4.06	N	254490	100	14 억		19017	N	N	1	N	00	N
83	20230913	150839	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21950	-650	5	-2.88	5243082100	231300	215.52	22600	23550	21900	29350	15850	22600	22667.89	0.13	0	-2280	23866	23232	22916	22282	21966	23075	22125	14	6750	100	15820	50	1	14438000	3169	15.69	4.33	12	1.60	1399.00	5065.00	37900	20230407	-42.08	12000	20230127	82.92	37900	-42.08	20230407	12000	82.92	20230127	37900	-42.08	20230407	12000	82.92	20230127	4.06	N	254490	100	14 억		19017	N	N	1	N	00	N
84	20230913	140847	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22300	-300	5	-1.33	4522386800	198617	185.06	22600	23550	21900	29350	15850	22600	22769.39	0.13	0	-1385	23866	23232	22916	22282	21966	23075	22125	14	6750	100	15820	50	1	14438000	3220	15.94	4.40	12	1.38	1399.00	5065.00	37900	20230407	-41.16	12000	20230127	85.83	37900	-41.16	20230407	12000	85.83	20230127	37900	-41.16	20230407	12000	85.83	20230127	4.06	N	254490	100	14 억		19017	N	N	1	N	00	N
85	20230913	130822	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22100	-500	5	-2.21	4133969900	181065	168.71	22600	23550	21900	29350	15850	22600	22831.43	0.13	0	-2791	23866	23232	22916	22282	21966	23075	22125	14	6750	100	15820	50	1	14438000	3191	15.80	4.36	12	1.25	1399.00	5065.00	37900	20230407	-41.69	12000	20230127	84.17	37900	-41.69	20230407	12000	84.17	20230127	37900	-41.69	20230407	12000	84.17	20230127	4.06	N	254490	100	14 억		19017	N	N	1	N	00	N
86	20230913	120844	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22100	-500	5	-2.21	3968751550	173604	161.76	22600	23550	21900	29350	15850	22600	22860.96	0.13	0	-1256	23866	23232	22916	22282	21966	23075	22125	14	6750	100	15820	50	1	14438000	3191	15.80	4.36	12	1.20	1399.00	5065.00	37900	20230407	-41.69	12000	20230127	84.17	37900	-41.69	20230407	12000	84.17	20230127	37900	-41.69	20230407	12000	84.17	20230127	4.06	N	254490	100	14 억		19017	N	N	1	N	00	N
87	20230913	110843	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22200	-400	5	-1.77	3587233800	156328	145.66	22600	23550	22000	29350	15850	22600	22946.86	0.13	0	1379	23866	23232	22916	22282	21966	23075	22125	14	6750	100	15820	50	1	14438000	3205	15.87	4.38	12	1.08	1399.00	5065.00	37900	20230407	-41.42	12000	20230127	85.00	37900	-41.42	20230407	12000	85.00	20230127	37900	-41.42	20230407	12000	85.00	20230127	4.06	N	254490	100	14 억		19017	N	N	1	N	00	N
88	20230913	100833	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22700	100	2	0.44	2567132700	110615	103.07	22600	23550	22600	29350	15850	22600	23207.87	0.13	0	273	23866	23232	22916	22282	21966	23075	22125	14	6750	100	15820	50	1	14438000	3277	16.23	4.48	12	0.77	1399.00	5065.00	37900	20230407	-40.11	12000	20230127	89.17	37900	-40.11	20230407	12000	89.17	20230127	37900	-40.11	20230407	12000	89.17	20230127	4.06	N	254490	100	14 억		19017	N	N	1	N	00	N
89	20230913	090825	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23350	750	2	3.32	784816100	33934	31.62	22600	23350	22600	29350	15850	22600	23127.86	0.13	0	9691	23866	23232	22916	22282	21966	23075	22125	14	6750	100	15820	50	1	14438000	3371	16.69	4.61	12	0.24	1399.00	5065.00	37900	20230407	-38.39	12000	20230127	94.58	37900	-38.39	20230407	12000	94.58	20230127	37900	-38.39	20230407	12000	94.58	20230127	4.06	N	254490	100	14 억		19017	N	N	1	N	00	N
90	20230912	160823	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22600	-600	5	-2.59	2381548150	104093	100.10	23200	23550	22600	30150	16250	23200	22880.60	0.16	0	-4737	23766	23482	23066	22782	22366	23550	22850	14	6950	100	16240	50	1	14438000	3263	16.15	4.46	12	0.72	1399.00	5065.00	37900	20230407	-40.37	12000	20230127	88.33	37900	-40.37	20230407	12000	88.33	20230127	37900	-40.37	20230407	12000	88.33	20230127	4.06	N	254490	100	14 억		23250	N	N	1	N	00	N
91	20230912	150832	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22700	-500	5	-2.16	2034078400	88744	85.34	23200	23550	22700	30150	16250	23200	22920.68	0.16	0	-4963	23766	23482	23066	22782	22366	23550	22850	14	6950	100	16240	50	1	14438000	3277	16.23	4.48	12	0.61	1399.00	5065.00	37900	20230407	-40.11	12000	20230127	89.17	37900	-40.11	20230407	12000	89.17	20230127	37900	-40.11	20230407	12000	89.17	20230127	4.06	N	254490	100	14 억		23250	N	N	0	N	00	N
92	20230912	140831	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22900	-300	5	-1.29	1789202600	77973	74.98	23200	23550	22700	30150	16250	23200	22946.37	0.16	0	-4588	23766	23482	23066	22782	22366	23550	22850	14	6950	100	16240	50	1	14438000	3306	16.37	4.52	12	0.54	1399.00	5065.00	37900	20230407	-39.58	12000	20230127	90.83	37900	-39.58	20230407	12000	90.83	20230127	37900	-39.58	20230407	12000	90.83	20230127	4.06	N	254490	100	14 억		23250	N	N	0	N	00	N
93	20230912	130820	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22800	-400	5	-1.72	1483223950	64589	62.11	23200	23550	22700	30150	16250	23200	22963.96	0.16	0	-3598	23766	23482	23066	22782	22366	23550	22850	14	6950	100	16240	50	1	14438000	3292	16.30	4.50	12	0.45	1399.00	5065.00	37900	20230407	-39.84	12000	20230127	90.00	37900	-39.84	20230407	12000	90.00	20230127	37900	-39.84	20230407	12000	90.00	20230127	4.06	N	254490	100	14 억		23250	N	N	0	N	00	N
94	20230912	120819	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22700	-500	5	-2.16	1344654750	58505	56.26	23200	23550	22700	30150	16250	23200	22983.51	0.16	0	-3547	23766	23482	23066	22782	22366	23550	22850	14	6950	100	16240	50	1	14438000	3277	16.23	4.48	12	0.41	1399.00	5065.00	37900	20230407	-40.11	12000	20230127	89.17	37900	-40.11	20230407	12000	89.17	20230127	37900	-40.11	20230407	12000	89.17	20230127	4.06	N	254490	100	14 억		23250	N	N	0	N	00	N
95	20230912	110825	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22950	-250	5	-1.08	991021300	42974	41.33	23200	23550	22800	30150	16250	23200	23060.89	0.16	0	-4130	23766	23482	23066	22782	22366	23550	22850	14	6950	100	16240	50	1	14438000	3314	16.40	4.53	12	0.30	1399.00	5065.00	37900	20230407	-39.45	12000	20230127	91.25	37900	-39.45	20230407	12000	91.25	20230127	37900	-39.45	20230407	12000	91.25	20230127	4.06	N	254490	100	14 억		23250	N	N	0	N	00	N
96	20230912	100816	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22900	-300	5	-1.29	742283350	32120	30.89	23200	23550	22800	30150	16250	23200	23109.64	0.16	0	-1604	23766	23482	23066	22782	22366	23550	22850	14	6950	100	16240	50	1	14438000	3306	16.37	4.52	12	0.22	1399.00	5065.00	37900	20230407	-39.58	12000	20230127	90.83	37900	-39.58	20230407	12000	90.83	20230127	37900	-39.58	20230407	12000	90.83	20230127	4.06	N	254490	100	14 억		23250	N	N	0	N	00	N
97	20230912	090836	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23300	100	2	0.43	212452350	9157	8.81	23200	23550	23050	30150	16250	23200	23201.09	0.16	0	193	23766	23482	23066	22782	22366	23550	22850	14	6950	100	16240	50	1	14438000	3364	16.65	4.60	12	0.06	1399.00	5065.00	37900	20230407	-38.52	12000	20230127	94.17	37900	-38.52	20230407	12000	94.17	20230127	37900	-38.52	20230407	12000	94.17	20230127	4.06	N	254490	100	14 억		23250	N	N	0	N	00	N
98	20230911	160817	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23200	50	2	0.22	2321672550	101092	51.99	23200	23350	22650	30050	16250	23150	22965.01	0.19	0	-3771	24850	24000	23400	22550	21950	23700	22250	14	6900	100	16200	50	1	14438000	3350	16.58	4.58	12	0.70	1399.00	5065.00	37900	20230407	-38.79	12000	20230127	93.33	37900	-38.79	20230407	12000	93.33	20230127	37900	-38.79	20230407	12000	93.33	20230127	4.05	N	254490	100	14 억		27344	N	N	5	N	00	N
99	20230911	150822	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23050	-100	5	-0.43	2115599950	92178	47.41	23200	23350	22650	30050	16250	23150	22951.22	0.19	0	-3428	24850	24000	23400	22550	21950	23700	22250	14	6900	100	16200	50	1	14438000	3328	16.48	4.55	12	0.64	1399.00	5065.00	37900	20230407	-39.18	12000	20230127	92.08	37900	-39.18	20230407	12000	92.08	20230127	37900	-39.18	20230407	12000	92.08	20230127	4.05	N	254490	100	14 억		27344	N	N	5	N	00	N
100	20230911	140831	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22950	-200	5	-0.86	1807250550	78713	40.48	23200	23350	22650	30050	16250	23150	22959.97	0.19	0	-2516	24850	24000	23400	22550	21950	23700	22250	14	6900	100	16200	50	1	14438000	3314	16.40	4.53	12	0.55	1399.00	5065.00	37900	20230407	-39.45	12000	20230127	91.25	37900	-39.45	20230407	12000	91.25	20230127	37900	-39.45	20230407	12000	91.25	20230127	4.05	N	254490	100	14 억		27344	N	N	5	N	00	N
101	20230911	130805	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22800	-350	5	-1.51	1609071150	70054	36.03	23200	23350	22650	30050	16250	23150	22968.98	0.19	0	-1896	24850	24000	23400	22550	21950	23700	22250	14	6900	100	16200	50	1	14438000	3292	16.30	4.50	12	0.49	1399.00	5065.00	37900	20230407	-39.84	12000	20230127	90.00	37900	-39.84	20230407	12000	90.00	20230127	37900	-39.84	20230407	12000	90.00	20230127	4.05	N	254490	100	14 억		27344	N	N	5	N	00	N
102	20230911	120820	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23000	-150	5	-0.65	1445488500	62908	32.35	23200	23350	22650	30050	16250	23150	22977.78	0.19	0	-1284	24850	24000	23400	22550	21950	23700	22250	14	6900	100	16200	50	1	14438000	3321	16.44	4.54	12	0.44	1399.00	5065.00	37900	20230407	-39.31	12000	20230127	91.67	37900	-39.31	20230407	12000	91.67	20230127	37900	-39.31	20230407	12000	91.67	20230127	4.05	N	254490	100	14 억		27344	N	N	5	N	00	N
103	20230911	110806	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23300	150	2	0.65	1289982100	56197	28.90	23200	23350	22650	30050	16250	23150	22954.59	0.19	0	1152	24850	24000	23400	22550	21950	23700	22250	14	6900	100	16200	50	1	14438000	3364	16.65	4.60	12	0.39	1399.00	5065.00	37900	20230407	-38.52	12000	20230127	94.17	37900	-38.52	20230407	12000	94.17	20230127	37900	-38.52	20230407	12000	94.17	20230127	4.05	N	254490	100	14 억		27344	N	N	5	N	00	N
104	20230911	100804	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22800	-350	5	-1.51	785529900	34317	17.65	23200	23300	22650	30050	16250	23150	22890.30	0.19	0	-2174	24850	24000	23400	22550	21950	23700	22250	14	6900	100	16200	50	1	14438000	3292	16.30	4.50	12	0.24	1399.00	5065.00	37900	20230407	-39.84	12000	20230127	90.00	37900	-39.84	20230407	12000	90.00	20230127	37900	-39.84	20230407	12000	90.00	20230127	4.05	N	254490	100	14 억		27344	N	N	5	N	00	N
105	20230911	090802	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22900	-250	5	-1.08	247077300	10712	5.51	23200	23300	22800	30050	16250	23150	23065.36	0.19	0	-4249	24850	24000	23400	22550	21950	23700	22250	14	6900	100	16200	50	1	14438000	3306	16.37	4.52	12	0.07	1399.00	5065.00	37900	20230407	-39.58	12000	20230127	90.83	37900	-39.58	20230407	12000	90.83	20230127	37900	-39.58	20230407	12000	90.83	20230127	4.05	N	254490	100	14 억		27344	N	N	5	N	00	N
106	20230908	160825	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23150	-900	5	-3.74	4470824850	192522	83.61	24250	24250	22800	31250	16850	24050	23220.86	0.43	0	-33588	25016	24532	23916	23432	22816	24775	23675	14	7200	100	16830	50	1	14438000	3342	16.55	4.57	12	1.33	1399.00	5065.00	37900	20230407	-38.92	12000	20230127	92.92	37900	-38.92	20230407	12000	92.92	20230127	37900	-38.92	20230407	12000	92.92	20230127	3.95	N	254490	100	14 억		61454	N	N	5	N	00	N
107	20230908	150823	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23150	-900	5	-3.74	4223780700	181856	78.97	24250	24250	22800	31250	16850	24050	23224.28	0.43	0	-33744	25016	24532	23916	23432	22816	24775	23675	14	7200	100	16830	50	1	14438000	3342	16.55	4.57	12	1.26	1399.00	5065.00	37900	20230407	-38.92	12000	20230127	92.92	37900	-38.92	20230407	12000	92.92	20230127	37900	-38.92	20230407	12000	92.92	20230127	3.95	N	254490	100	14 억		61454	N	N	8	N	00	N
108	20230908	140814	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22950	-1100	5	-4.57	3609164650	155192	67.39	24250	24250	22900	31250	16850	24050	23254.22	0.43	0	-35235	25016	24532	23916	23432	22816	24775	23675	14	7200	100	16830	50	1	14438000	3314	16.40	4.53	12	1.07	1399.00	5065.00	37900	20230407	-39.45	12000	20230127	91.25	37900	-39.45	20230407	12000	91.25	20230127	37900	-39.45	20230407	12000	91.25	20230127	3.95	N	254490	100	14 억		61454	N	N	8	N	00	N
109	20230908	130822	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23100	-950	5	-3.95	3355585050	144176	62.61	24250	24250	22900	31250	16850	24050	23272.23	0.43	0	-33181	25016	24532	23916	23432	22816	24775	23675	14	7200	100	16830	50	1	14438000	3335	16.51	4.56	12	1.00	1399.00	5065.00	37900	20230407	-39.05	12000	20230127	92.50	37900	-39.05	20230407	12000	92.50	20230127	37900	-39.05	20230407	12000	92.50	20230127	3.95	N	254490	100	14 억		61454	N	N	8	N	00	N
110	20230908	120835	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23100	-950	5	-3.95	3073620700	131922	57.29	24250	24250	22900	31250	16850	24050	23296.65	0.43	0	-28919	25016	24532	23916	23432	22816	24775	23675	14	7200	100	16830	50	1	14438000	3335	16.51	4.56	12	0.91	1399.00	5065.00	37900	20230407	-39.05	12000	20230127	92.50	37900	-39.05	20230407	12000	92.50	20230127	37900	-39.05	20230407	12000	92.50	20230127	3.95	N	254490	100	14 억		61454	N	N	8	N	00	N
111	20230908	110829	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23000	-1050	5	-4.37	2691257700	115296	50.07	24250	24250	22950	31250	16850	24050	23339.88	0.43	0	-26901	25016	24532	23916	23432	22816	24775	23675	14	7200	100	16830	50	1	14438000	3321	16.44	4.54	12	0.80	1399.00	5065.00	37900	20230407	-39.31	12000	20230127	91.67	37900	-39.31	20230407	12000	91.67	20230127	37900	-39.31	20230407	12000	91.67	20230127	3.95	N	254490	100	14 억		61454	N	N	8	N	00	N
112	20230908	100821	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23100	-950	5	-3.95	2099086150	89611	38.91	24250	24250	23050	31250	16850	24050	23421.82	0.43	0	-24410	25016	24532	23916	23432	22816	24775	23675	14	7200	100	16830	50	1	14438000	3335	16.51	4.56	12	0.62	1399.00	5065.00	37900	20230407	-39.05	12000	20230127	92.50	37900	-39.05	20230407	12000	92.50	20230127	37900	-39.05	20230407	12000	92.50	20230127	3.95	N	254490	100	14 억		61454	N	N	8	N	00	N
113	20230908	090826	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23550	-500	5	-2.08	669727200	28290	12.29	24250	24250	23200	31250	16850	24050	23668.64	0.43	0	-5415	25016	24532	23916	23432	22816	24775	23675	14	7200	100	16830	50	1	14438000	3400	16.83	4.65	12	0.20	1399.00	5065.00	37900	20230407	-37.86	12000	20230127	96.25	37900	-37.86	20230407	12000	96.25	20230127	37900	-37.86	20230407	12000	96.25	20230127	3.95	N	254490	100	14 억		61454	N	N	8	N	00	N
114	20230907	160812	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24050	300	2	1.26	5446697600	227813	111.60	23300	24400	23300	30850	16650	23750	23908.24	0.42	0	273	25116	24432	24016	23332	22916	24225	23125	14	7100	100	16620	50	1	14438000	3472	17.19	4.75	12	1.58	1399.00	5065.00	37900	20230407	-36.54	12000	20230127	100.42	37900	-36.54	20230407	12000	100.42	20230127	37900	-36.54	20230407	12000	100.42	20230127	3.82	N	254490	100	14 억		60961	N	N	8	N	00	N
115	20230907	150817	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23950	200	2	0.84	5171941300	216377	106.00	23300	24400	23300	30850	16650	23750	23902.46	0.42	0	1901	25116	24432	24016	23332	22916	24225	23125	14	7100	100	16620	50	1	14438000	3458	17.12	4.73	12	1.50	1399.00	5065.00	37900	20230407	-36.81	12000	20230127	99.58	37900	-36.81	20230407	12000	99.58	20230127	37900	-36.81	20230407	12000	99.58	20230127	3.82	N	254490	100	14 억		60961	N	N	31	N	00	N
116	20230907	140815	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24000	250	2	1.05	4603414900	192635	94.37	23300	24400	23300	30850	16650	23750	23897.09	0.42	0	2379	25116	24432	24016	23332	22916	24225	23125	14	7100	100	16620	50	1	14438000	3465	17.16	4.74	12	1.33	1399.00	5065.00	37900	20230407	-36.68	12000	20230127	100.00	37900	-36.68	20230407	12000	100.00	20230127	37900	-36.68	20230407	12000	100.00	20230127	3.82	N	254490	100	14 억		60961	N	N	31	N	00	N
117	20230907	130811	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24100	350	2	1.47	3826012050	160367	78.56	23300	24300	23300	30850	16650	23750	23857.85	0.42	0	3590	25116	24432	24016	23332	22916	24225	23125	14	7100	100	16620	50	1	14438000	3480	17.23	4.76	12	1.11	1399.00	5065.00	37900	20230407	-36.41	12000	20230127	100.83	37900	-36.41	20230407	12000	100.83	20230127	37900	-36.41	20230407	12000	100.83	20230127	3.82	N	254490	100	14 억		60961	N	N	31	N	00	N
118	20230907	120823	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23550	-200	5	-0.84	2982532500	125304	61.39	23300	24150	23300	30850	16650	23750	23802.37	0.42	0	2220	25116	24432	24016	23332	22916	24225	23125	14	7100	100	16620	50	1	14438000	3400	16.83	4.65	12	0.87	1399.00	5065.00	37900	20230407	-37.86	12000	20230127	96.25	37900	-37.86	20230407	12000	96.25	20230127	37900	-37.86	20230407	12000	96.25	20230127	3.82	N	254490	100	14 억		60961	N	N	31	N	00	N
119	20230907	110816	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23650	-100	5	-0.42	2759417300	115858	56.76	23300	24150	23300	30850	16650	23750	23817.24	0.42	0	4636	25116	24432	24016	23332	22916	24225	23125	14	7100	100	16620	50	1	14438000	3415	16.90	4.67	12	0.80	1399.00	5065.00	37900	20230407	-37.60	12000	20230127	97.08	37900	-37.60	20230407	12000	97.08	20230127	37900	-37.60	20230407	12000	97.08	20230127	3.82	N	254490	100	14 억		60961	N	N	31	N	00	N
120	20230907	100817	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23950	200	2	0.84	1922148650	80562	39.47	23300	24150	23300	30850	16650	23750	23859.25	0.42	0	6638	25116	24432	24016	23332	22916	24225	23125	14	7100	100	16620	50	1	14438000	3458	17.12	4.73	12	0.56	1399.00	5065.00	37900	20230407	-36.81	12000	20230127	99.58	37900	-36.81	20230407	12000	99.58	20230127	37900	-36.81	20230407	12000	99.58	20230127	3.82	N	254490	100	14 억		60961	N	N	31	N	00	N
121	20230907	090829	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24050	300	2	1.26	709609850	29893	14.64	23300	24100	23300	30850	16650	23750	23738.33	0.42	0	8806	25116	24432	24016	23332	22916	24225	23125	14	7100	100	16620	50	1	14438000	3472	17.19	4.75	12	0.21	1399.00	5065.00	37900	20230407	-36.54	12000	20230127	100.42	37900	-36.54	20230407	12000	100.42	20230127	37900	-36.54	20230407	12000	100.42	20230127	3.82	N	254490	100	14 억		60961	N	N	31	N	00	N
122	20230906	160813	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23750	-1000	5	-4.04	4844434600	201268	50.96	24350	24700	23600	32150	17350	24750	24066.11	0.44	0	-2565	25750	25250	24600	24100	23450	25500	24350	14	7400	100	17320	50	1	14438000	3429	16.98	4.69	12	1.39	1399.00	5065.00	37900	20230407	-37.34	12000	20230127	97.92	37900	-37.34	20230407	12000	97.92	20230127	37900	-37.34	20230407	12000	97.92	20230127	3.70	N	254490	100	14 억		63472	N	N	31	N	00	N
123	20230906	150817	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23850	-900	5	-3.64	4318584550	179113	45.35	24350	24700	23700	32150	17350	24750	24106.75	0.44	0	-8211	25750	25250	24600	24100	23450	25500	24350	14	7400	100	17320	50	1	14438000	3443	17.05	4.71	12	1.24	1399.00	5065.00	37900	20230407	-37.07	12000	20230127	98.75	37900	-37.07	20230407	12000	98.75	20230127	37900	-37.07	20230407	12000	98.75	20230127	3.70	N	254490	100	14 억		63472	N	N	32	N	00	N
124	20230906	140816	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	23950	-800	5	-3.23	3648018500	150988	38.23	24350	24700	23900	32150	17350	24750	24156.39	0.44	0	-7756	25750	25250	24600	24100	23450	25500	24350	14	7400	100	17320	50	1	14438000	3458	17.12	4.73	12	1.05	1399.00	5065.00	37900	20230407	-36.81	12000	20230127	99.58	37900	-36.81	20230407	12000	99.58	20230127	37900	-36.81	20230407	12000	99.58	20230127	3.70	N	254490	100	14 억		63472	N	N	32	N	00	N
125	20230906	130808	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24100	-650	5	-2.63	3112025550	128679	32.58	24350	24700	23900	32150	17350	24750	24179.22	0.44	0	-9333	25750	25250	24600	24100	23450	25500	24350	14	7400	100	17320	50	1	14438000	3480	17.23	4.76	12	0.89	1399.00	5065.00	37900	20230407	-36.41	12000	20230127	100.83	37900	-36.41	20230407	12000	100.83	20230127	37900	-36.41	20230407	12000	100.83	20230127	3.70	N	254490	100	14 억		63472	N	N	32	N	00	N
126	20230906	120819	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24100	-650	5	-2.63	2879543550	119050	30.14	24350	24700	23900	32150	17350	24750	24182.11	0.44	0	-10194	25750	25250	24600	24100	23450	25500	24350	14	7400	100	17320	50	1	14438000	3480	17.23	4.76	12	0.82	1399.00	5065.00	37900	20230407	-36.41	12000	20230127	100.83	37900	-36.41	20230407	12000	100.83	20230127	37900	-36.41	20230407	12000	100.83	20230127	3.70	N	254490	100	14 억		63472	N	N	32	N	00	N
127	20230906	110827	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24150	-600	5	-2.42	2577617600	106566	26.98	24350	24700	23900	32150	17350	24750	24181.76	0.44	0	-13449	25750	25250	24600	24100	23450	25500	24350	14	7400	100	17320	50	1	14438000	3487	17.26	4.77	12	0.74	1399.00	5065.00	37900	20230407	-36.28	12000	20230127	101.25	37900	-36.28	20230407	12000	101.25	20230127	37900	-36.28	20230407	12000	101.25	20230127	3.70	N	254490	100	14 억		63472	N	N	32	N	00	N
128	20230906	100802	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24050	-700	5	-2.83	1930786100	79647	20.17	24350	24700	24000	32150	17350	24750	24234.22	0.44	0	-9511	25750	25250	24600	24100	23450	25500	24350	14	7400	100	17320	50	1	14438000	3472	17.19	4.75	12	0.55	1399.00	5065.00	37900	20230407	-36.54	12000	20230127	100.42	37900	-36.54	20230407	12000	100.42	20230127	37900	-36.54	20230407	12000	100.42	20230127	3.70	N	254490	100	14 억		63472	N	N	32	N	00	N
129	20230906	090806	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24350	-400	5	-1.62	653567950	26780	6.78	24350	24700	24200	32150	17350	24750	24389.33	0.44	0	-5219	25750	25250	24600	24100	23450	25500	24350	14	7400	100	17320	50	1	14438000	3516	17.41	4.81	12	0.19	1399.00	5065.00	37900	20230407	-35.75	12000	20230127	102.92	37900	-35.75	20230407	12000	102.92	20230127	37900	-35.75	20230407	12000	102.92	20230127	3.70	N	254490	100	14 억		63472	N	N	32	N	00	N
130	20230905	160808	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24750	250	2	1.02	9579813800	389063	37.91	24500	25100	23950	31850	17150	24500	24622.81	0.48	0	-6762	26900	25700	25000	23800	23100	25350	23450	14	7350	100	17150	50	1	14438000	3573	17.69	4.89	12	2.69	1399.00	5065.00	37900	20230407	-34.70	12000	20230127	106.25	37900	-34.70	20230407	12000	106.25	20230127	37900	-34.70	20230407	12000	106.25	20230127	3.65	N	254490	100	14 억		69962	N	N	32	N	00	N
131	20230905	150818	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24600	100	2	0.41	9022458850	366469	35.71	24500	25100	23950	31850	17150	24500	24620.15	0.48	0	-4169	26900	25700	25000	23800	23100	25350	23450	14	7350	100	17150	50	1	14438000	3552	17.58	4.86	12	2.54	1399.00	5065.00	37900	20230407	-35.09	12000	20230127	105.00	37900	-35.09	20230407	12000	105.00	20230127	37900	-35.09	20230407	12000	105.00	20230127	3.65	N	254490	100	14 억		69962	N	N	1	N	00	N
132	20230905	140817	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24550	50	2	0.20	8101939150	329164	32.08	24500	25100	23950	31850	17150	24500	24613.87	0.48	0	488	26900	25700	25000	23800	23100	25350	23450	14	7350	100	17150	50	1	14438000	3545	17.55	4.85	12	2.28	1399.00	5065.00	37900	20230407	-35.22	12000	20230127	104.58	37900	-35.22	20230407	12000	104.58	20230127	37900	-35.22	20230407	12000	104.58	20230127	3.65	N	254490	100	14 억		69962	N	N	1	N	00	N
133	20230905	130758	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24600	100	2	0.41	7756994750	315121	30.71	24500	25100	23950	31850	17150	24500	24616.12	0.48	0	-640	26900	25700	25000	23800	23100	25350	23450	14	7350	100	17150	50	1	14438000	3552	17.58	4.86	12	2.18	1399.00	5065.00	37900	20230407	-35.09	12000	20230127	105.00	37900	-35.09	20230407	12000	105.00	20230127	37900	-35.09	20230407	12000	105.00	20230127	3.65	N	254490	100	14 억		69962	N	N	1	N	00	N
134	20230905	120801	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24700	200	2	0.82	6977631200	283462	27.62	24500	25100	23950	31850	17150	24500	24615.97	0.48	0	-2690	26900	25700	25000	23800	23100	25350	23450	14	7350	100	17150	50	1	14438000	3566	17.66	4.88	12	1.96	1399.00	5065.00	37900	20230407	-34.83	12000	20230127	105.83	37900	-34.83	20230407	12000	105.83	20230127	37900	-34.83	20230407	12000	105.83	20230127	3.65	N	254490	100	14 억		69962	N	N	1	N	00	N
135	20230905	110808	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24500	0	3	0.00	5733213250	232922	22.70	24500	25100	23950	31850	17150	24500	24614.57	0.48	0	-14666	26900	25700	25000	23800	23100	25350	23450	14	7350	100	17150	50	1	14438000	3537	17.51	4.84	12	1.61	1399.00	5065.00	37900	20230407	-35.36	12000	20230127	104.17	37900	-35.36	20230407	12000	104.17	20230127	37900	-35.36	20230407	12000	104.17	20230127	3.65	N	254490	100	14 억		69962	N	N	1	N	00	N
136	20230905	100757	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24300	-200	5	-0.82	4470178650	180746	17.61	24500	25100	24200	31850	17150	24500	24732.51	0.48	0	-20778	26900	25700	25000	23800	23100	25350	23450	14	7350	100	17150	50	1	14438000	3508	17.37	4.80	12	1.25	1399.00	5065.00	37900	20230407	-35.88	12000	20230127	102.50	37900	-35.88	20230407	12000	102.50	20230127	37900	-35.88	20230407	12000	102.50	20230127	3.65	N	254490	100	14 억		69962	N	N	1	N	00	N
137	20230905	090757	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24800	300	2	1.22	761422850	31063	3.03	24500	24850	24200	31850	17150	24500	24512.42	0.48	0	978	26900	25700	25000	23800	23100	25350	23450	14	7350	100	17150	50	1	14438000	3581	17.73	4.90	12	0.22	1399.00	5065.00	37900	20230407	-34.56	12000	20230127	106.67	37900	-34.56	20230407	12000	106.67	20230127	37900	-34.56	20230407	12000	106.67	20230127	3.65	N	254490	100	14 억		69962	N	N	1	N	00	N
138	20230904	160753	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24500	-600	5	-2.39	25722448600	1018515	19.86	25500	26200	24300	32600	17600	25100	25257.46	0.32	0	19456	30166	27632	24666	22132	19166	28900	23400	14	7500	100	17570	50	1	14438000	3537	17.51	4.84	12	7.05	1399.00	5065.00	37900	20230407	-35.36	12000	20230127	104.17	37900	-35.36	20230407	12000	104.17	20230127	37900	-35.36	20230407	12000	104.17	20230127	3.64	N	254490	100	14 억		46603	N	N	1	N	00	N
139	20230904	150743	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24500	-600	5	-2.39	24935144800	986405	19.23	25500	26200	24300	32600	17600	25100	25279.97	0.32	0	17421	30166	27632	24666	22132	19166	28900	23400	14	7500	100	17570	50	1	14438000	3537	17.51	4.84	12	6.83	1399.00	5065.00	37900	20230407	-35.36	12000	20230127	104.17	37900	-35.36	20230407	12000	104.17	20230127	37900	-35.36	20230407	12000	104.17	20230127	3.64	N	254490	100	14 억		46603	N	N	1	N	00	N
140	20230904	140739	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24400	-700	5	-2.79	23614192600	932497	18.18	25500	26200	24300	32600	17600	25100	25325.14	0.32	0	15518	30166	27632	24666	22132	19166	28900	23400	14	7500	100	17570	50	1	14438000	3523	17.44	4.82	12	6.46	1399.00	5065.00	37900	20230407	-35.62	12000	20230127	103.33	37900	-35.62	20230407	12000	103.33	20230127	37900	-35.62	20230407	12000	103.33	20230127	3.64	N	254490	100	14 억		46603	N	N	1	N	00	N
141	20230904	130752	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24400	-700	5	-2.79	22474380550	885744	17.27	25500	26200	24350	32600	17600	25100	25375.42	0.32	0	8925	30166	27632	24666	22132	19166	28900	23400	14	7500	100	17570	50	1	14438000	3523	17.44	4.82	12	6.13	1399.00	5065.00	37900	20230407	-35.62	12000	20230127	103.33	37900	-35.62	20230407	12000	103.33	20230127	37900	-35.62	20230407	12000	103.33	20230127	3.64	N	254490	100	14 억		46603	N	N	1	N	00	N
142	20230904	120736	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24400	-700	5	-2.79	21514101050	846615	16.51	25500	26200	24350	32600	17600	25100	25414.26	0.32	0	3536	30166	27632	24666	22132	19166	28900	23400	14	7500	100	17570	50	1	14438000	3523	17.44	4.82	12	5.86	1399.00	5065.00	37900	20230407	-35.62	12000	20230127	103.33	37900	-35.62	20230407	12000	103.33	20230127	37900	-35.62	20230407	12000	103.33	20230127	3.64	N	254490	100	14 억		46603	N	N	1	N	00	N
143	20230904	110724	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24850	-250	5	-1.00	19486528650	764512	14.91	25500	26200	24800	32600	17600	25100	25492.09	0.32	0	-7684	30166	27632	24666	22132	19166	28900	23400	14	7500	100	17570	50	1	14438000	3588	17.76	4.91	12	5.30	1399.00	5065.00	37900	20230407	-34.43	12000	20230127	107.08	37900	-34.43	20230407	12000	107.08	20230127	37900	-34.43	20230407	12000	107.08	20230127	3.64	N	254490	100	14 억		46603	N	N	1	N	00	N
144	20230904	100729	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25150	50	2	0.20	16829922400	658505	12.84	25500	26200	24900	32600	17600	25100	25562.22	0.32	0	-3673	30166	27632	24666	22132	19166	28900	23400	14	7500	100	17570	50	1	14438000	3631	17.98	4.97	12	4.56	1399.00	5065.00	37900	20230407	-33.64	12000	20230127	109.58	37900	-33.64	20230407	12000	109.58	20230127	37900	-33.64	20230407	12000	109.58	20230127	3.64	N	254490	100	14 억		46603	N	N	1	N	00	N
145	20230904	090743	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25850	750	2	2.99	8967230500	348594	6.80	25500	26200	25450	32600	17600	25100	25735.54	0.32	0	8775	30166	27632	24666	22132	19166	28900	23400	14	7500	100	17570	50	1	14438000	3732	18.48	5.10	12	2.41	1399.00	5065.00	37900	20230407	-31.79	12000	20230127	115.42	37900	-31.79	20230407	12000	115.42	20230127	37900	-31.79	20230407	12000	115.42	20230127	3.64	N	254490	100	14 억		46603	N	N	1	N	00	N
146	20230901	160732	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25100	3300	2	15.14	129407281650	5064969	7410.34	21850	27200	21700	28300	15300	21800	25549.91	0.14	0	29837	22600	22200	21950	21550	21300	22075	21425	14	6500	100	15260	50	1	14438000	3624	17.94	4.96	12	35.08	1399.00	5065.00	37900	20230407	-33.77	12000	20230127	109.17	37900	-33.77	20230407	12000	109.17	20230127	37900	-33.77	20230407	12000	109.17	20230127	3.65	N	254490	100	14 억		19874	N	N	1	N	00	N
147	20230901	150741	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	24850	3050	2	13.99	122817063550	4800456	7023.34	21850	27200	21700	28300	15300	21800	25584.46	0.14	0	13064	22600	22200	21950	21550	21300	22075	21425	14	6500	100	15260	50	1	14438000	3588	17.76	4.91	12	33.25	1399.00	5065.00	37900	20230407	-34.43	12000	20230127	107.08	37900	-34.43	20230407	12000	107.08	20230127	37900	-34.43	20230407	12000	107.08	20230127	3.65	N	254490	100	14 억		19874	N	N	1	N	00	N
148	20230901	140743	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	26250	4450	2	20.41	66151723950	2653206	3881.79	21850	26300	21700	28300	15300	21800	24932.75	0.14	0	6646	22600	22200	21950	21550	21300	22075	21425	14	6500	100	15260	50	1	14438000	3790	18.76	5.18	12	18.38	1399.00	5065.00	37900	20230407	-30.74	12000	20230127	118.75	37900	-30.74	20230407	12000	118.75	20230127	37900	-30.74	20230407	12000	118.75	20230127	3.65	N	254490	100	14 억		19874	N	N	1	N	00	N
149	20230901	130720	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	25750	3950	2	18.12	31599153450	1280930	1874.07	21850	26100	21700	28300	15300	21800	24668.92	0.14	0	6509	22600	22200	21950	21550	21300	22075	21425	14	6500	100	15260	50	1	14438000	3718	18.41	5.08	12	8.87	1399.00	5065.00	37900	20230407	-32.06	12000	20230127	114.58	37900	-32.06	20230407	12000	114.58	20230127	37900	-32.06	20230407	12000	114.58	20230127	3.65	N	254490	100	14 억		19874	N	N	1	N	00	N
150	20230901	120730	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22650	850	2	3.90	3841049550	170777	249.86	21850	22900	21700	28300	15300	21800	22491.61	0.14	0	22587	22600	22200	21950	21550	21300	22075	21425	14	6500	100	15260	50	1	14438000	3270	16.19	4.47	12	1.18	1399.00	5065.00	37900	20230407	-40.24	12000	20230127	88.75	37900	-40.24	20230407	12000	88.75	20230127	37900	-40.24	20230407	12000	88.75	20230127	3.65	N	254490	100	14 억		19874	N	N	1	N	00	N
151	20230901	110730	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22650	850	2	3.90	3146766750	140184	205.10	21850	22900	21700	28300	15300	21800	22447.40	0.14	0	24599	22600	22200	21950	21550	21300	22075	21425	14	6500	100	15260	50	1	14438000	3270	16.19	4.47	12	0.97	1399.00	5065.00	37900	20230407	-40.24	12000	20230127	88.75	37900	-40.24	20230407	12000	88.75	20230127	37900	-40.24	20230407	12000	88.75	20230127	3.65	N	254490	100	14 억		19874	N	N	1	N	00	N
152	20230901	100725	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	22300	500	2	2.29	1407275150	63392	92.75	21850	22500	21700	28300	15300	21800	22199.57	0.14	0	20547	22600	22200	21950	21550	21300	22075	21425	14	6500	100	15260	50	1	14438000	3220	15.94	4.40	12	0.44	1399.00	5065.00	37900	20230407	-41.16	12000	20230127	85.83	37900	-41.16	20230407	12000	85.83	20230127	37900	-41.16	20230407	12000	85.83	20230127	3.65	N	254490	100	14 억		19874	N	N	1	N	00	N
153	20230901	090714	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21750	-50	5	-0.23	70130800	3216	4.71	21850	21900	21700	28300	15300	21800	21806.84	0.14	0	-1289	22600	22200	21950	21550	21300	22075	21425	14	6500	100	15260	50	1	14438000	3140	15.55	4.29	12	0.02	1399.00	5065.00	37900	20230407	-42.61	12000	20230127	81.25	37900	-42.61	20230407	12000	81.25	20230127	37900	-42.61	20230407	12000	81.25	20230127	3.65	N	254490	100	14 억		19874	N	N	1	N	00	N