KissMeData/299170/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	161100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1838	1	2	0.05	50569869	27608	118.04	1837	1838	1823	2385	1286	1837	1831.15	1.44	0	-4991	1857	1847	1838	1828	1819	1846	1827	30	548	100	1170	1	1	30027963	552	12.68	1.46	12	0.09	145.00	1259.00	2595	20221020	-29.17	1505	20220928	22.13	2540	-27.64	20230228	1760	4.43	20230103	2595	-29.17	20221020	1505	22.13	20220928	1.50	N	299170	100	30 억		431159	N	N	0	N	00	N
3	20230927	151111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1838	1	2	0.05	45618497	24914	106.52	1837	1838	1823	2385	1286	1837	1831.04	1.44	0	-4991	1857	1847	1838	1828	1819	1846	1827	30	548	100	1170	1	1	30027963	552	12.68	1.46	12	0.08	145.00	1259.00	2595	20221020	-29.17	1505	20220928	22.13	2540	-27.64	20230228	1760	4.43	20230103	2595	-29.17	20221020	1505	22.13	20220928	1.50	N	299170	100	30 억		431159	N	N	0	N	00	N
4	20230927	141112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	0	3	0.00	42864439	23415	100.11	1837	1838	1823	2385	1286	1837	1830.64	1.44	0	-4991	1857	1847	1838	1828	1819	1846	1827	30	548	100	1170	1	1	30027963	552	12.67	1.46	12	0.08	145.00	1259.00	2595	20221020	-29.21	1505	20220928	22.06	2540	-27.68	20230228	1760	4.38	20230103	2595	-29.21	20221020	1505	22.06	20220928	1.50	N	299170	100	30 억		431159	N	N	0	N	00	N
5	20230927	131056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	-2	5	-0.11	39140433	21386	91.44	1837	1837	1823	2385	1286	1837	1830.19	1.44	0	-4888	1857	1847	1838	1828	1819	1846	1827	30	548	100	1170	1	1	30027963	551	12.66	1.46	12	0.07	145.00	1259.00	2595	20221020	-29.29	1505	20220928	21.93	2540	-27.76	20230228	1760	4.26	20230103	2595	-29.29	20221020	1505	21.93	20220928	1.50	N	299170	100	30 억		431159	N	N	0	N	00	N
6	20230927	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	-1	5	-0.05	37743997	20625	88.18	1837	1837	1823	2385	1286	1837	1830.01	1.44	0	-4128	1857	1847	1838	1828	1819	1846	1827	30	548	100	1170	1	1	30027963	551	12.66	1.46	12	0.07	145.00	1259.00	2595	20221020	-29.25	1505	20220928	21.99	2540	-27.72	20230228	1760	4.32	20230103	2595	-29.25	20221020	1505	21.99	20220928	1.50	N	299170	100	30 억		431159	N	N	0	N	00	N
7	20230927	111106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	-2	5	-0.11	18079316	9882	42.25	1837	1837	1823	2385	1286	1837	1829.52	1.44	0	-788	1857	1847	1838	1828	1819	1846	1827	30	548	100	1170	1	1	30027963	551	12.66	1.46	12	0.03	145.00	1259.00	2595	20221020	-29.29	1505	20220928	21.93	2540	-27.76	20230228	1760	4.26	20230103	2595	-29.29	20221020	1505	21.93	20220928	1.50	N	299170	100	30 억		431159	N	N	0	N	00	N
8	20230927	101058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	-6	5	-0.33	13167347	7196	30.77	1837	1837	1823	2385	1286	1837	1829.81	1.44	0	-608	1857	1847	1838	1828	1819	1846	1827	30	548	100	1170	1	1	30027963	550	12.63	1.45	12	0.02	145.00	1259.00	2595	20221020	-29.44	1505	20220928	21.66	2540	-27.91	20230228	1760	4.03	20230103	2595	-29.44	20221020	1505	21.66	20220928	1.50	N	299170	100	30 억		431159	N	N	0	N	00	N
9	20230927	091118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	0	3	0.00	5530859	3013	12.88	1837	1837	1825	2385	1286	1837	1835.67	1.44	0	-1735	1857	1847	1838	1828	1819	1846	1827	30	548	100	1170	1	1	30027963	552	12.67	1.46	12	0.01	145.00	1259.00	2595	20221020	-29.21	1505	20220928	22.06	2540	-27.68	20230228	1760	4.38	20230103	2595	-29.21	20221020	1505	22.06	20220928	1.50	N	299170	100	30 억		431159	N	N	0	N	00	N
10	20230926	161056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	0	3	0.00	41650418	22703	22.33	1837	1848	1829	2385	1286	1837	1834.63	1.47	0	-9388	1921	1879	1850	1808	1779	1864	1793	30	548	100	1170	1	1	30027963	552	12.67	1.46	12	0.08	145.00	1259.00	2595	20221020	-29.21	1505	20220928	22.06	2540	-27.68	20230228	1760	4.38	20230103	2595	-29.21	20221020	1505	22.06	20220928	1.53	N	299170	100	30 억		440547	N	N	0	N	00	N
11	20230926	151055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-7	5	-0.38	38451026	20957	20.61	1837	1848	1830	2385	1286	1837	1834.76	1.47	0	-9208	1921	1879	1850	1808	1779	1864	1793	30	548	100	1170	1	1	30027963	550	12.62	1.45	12	0.07	145.00	1259.00	2595	20221020	-29.48	1505	20220928	21.59	2540	-27.95	20230228	1760	3.98	20230103	2595	-29.48	20221020	1505	21.59	20220928	1.53	N	299170	100	30 억		440547	N	N	0	N	00	N
12	20230926	141047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	-5	5	-0.27	27939590	15228	14.98	1837	1848	1831	2385	1286	1837	1834.75	1.47	0	-6650	1921	1879	1850	1808	1779	1864	1793	30	548	100	1170	1	1	30027963	550	12.63	1.46	12	0.05	145.00	1259.00	2595	20221020	-29.40	1505	20220928	21.73	2540	-27.87	20230228	1760	4.09	20230103	2595	-29.40	20221020	1505	21.73	20220928	1.53	N	299170	100	30 억		440547	N	N	0	N	00	N
13	20230926	131053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	0	3	0.00	22129765	12058	11.86	1837	1848	1831	2385	1286	1837	1835.28	1.47	0	-4972	1921	1879	1850	1808	1779	1864	1793	30	548	100	1170	1	1	30027963	552	12.67	1.46	12	0.04	145.00	1259.00	2595	20221020	-29.21	1505	20220928	22.06	2540	-27.68	20230228	1760	4.38	20230103	2595	-29.21	20221020	1505	22.06	20220928	1.53	N	299170	100	30 억		440547	N	N	0	N	00	N
14	20230926	121059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	0	3	0.00	19235623	10480	10.31	1837	1848	1831	2385	1286	1837	1835.46	1.47	0	-4967	1921	1879	1850	1808	1779	1864	1793	30	548	100	1170	1	1	30027963	552	12.67	1.46	12	0.03	145.00	1259.00	2595	20221020	-29.21	1505	20220928	22.06	2540	-27.68	20230228	1760	4.38	20230103	2595	-29.21	20221020	1505	22.06	20220928	1.53	N	299170	100	30 억		440547	N	N	0	N	00	N
15	20230926	111052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	10	2	0.54	17968239	9789	9.63	1837	1848	1831	2385	1286	1837	1835.55	1.47	0	-4554	1921	1879	1850	1808	1779	1864	1793	30	548	100	1170	1	1	30027963	555	12.74	1.47	12	0.03	145.00	1259.00	2595	20221020	-28.82	1505	20220928	22.72	2540	-27.28	20230228	1760	4.94	20230103	2595	-28.82	20221020	1505	22.72	20220928	1.53	N	299170	100	30 억		440547	N	N	0	N	00	N
16	20230926	101053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1843	6	2	0.33	16500625	8990	8.84	1837	1848	1831	2385	1286	1837	1835.44	1.47	0	-4025	1921	1879	1850	1808	1779	1864	1793	30	548	100	1170	1	1	30027963	553	12.71	1.46	12	0.03	145.00	1259.00	2595	20221020	-28.98	1505	20220928	22.46	2540	-27.44	20230228	1760	4.72	20230103	2595	-28.98	20221020	1505	22.46	20220928	1.53	N	299170	100	30 억		440547	N	N	0	N	00	N
17	20230926	091055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1838	1	2	0.05	4856929	2645	2.60	1837	1848	1833	2385	1286	1837	1836.27	1.47	0	-927	1921	1879	1850	1808	1779	1864	1793	30	548	100	1170	1	1	30027963	552	12.68	1.46	12	0.01	145.00	1259.00	2595	20221020	-29.17	1505	20220928	22.13	2540	-27.64	20230228	1760	4.43	20230103	2595	-29.17	20221020	1505	22.13	20220928	1.53	N	299170	100	30 억		440547	N	N	0	N	00	N
18	20230925	161057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	-60	5	-3.16	187663935	101561	221.64	1892	1892	1821	2465	1328	1897	1848.26	1.50	0	-10015	1926	1911	1892	1877	1858	1919	1885	30	568	100	1210	1	1	30027963	552	12.67	1.46	12	0.34	145.00	1259.00	2595	20221020	-29.21	1505	20220928	22.06	2540	-27.68	20230228	1760	4.38	20230103	2595	-29.21	20221020	1505	22.06	20220928	1.60	N	299170	100	30 억		450561	N	N	0	N	00	N
19	20230925	151059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	-66	5	-3.48	169135418	91470	199.62	1892	1892	1821	2465	1328	1897	1849.08	1.50	0	-8444	1926	1911	1892	1877	1858	1919	1885	30	568	100	1210	1	1	30027963	550	12.63	1.45	12	0.30	145.00	1259.00	2595	20221020	-29.44	1505	20220928	21.66	2540	-27.91	20230228	1760	4.03	20230103	2595	-29.44	20221020	1505	21.66	20220928	1.60	N	299170	100	30 억		450561	N	N	0	N	00	N
20	20230925	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	-64	5	-3.37	161585026	87347	190.62	1892	1892	1821	2465	1328	1897	1849.92	1.50	0	-7548	1926	1911	1892	1877	1858	1919	1885	30	568	100	1210	1	1	30027963	550	12.64	1.46	12	0.29	145.00	1259.00	2595	20221020	-29.36	1505	20220928	21.79	2540	-27.83	20230228	1760	4.15	20230103	2595	-29.36	20221020	1505	21.79	20220928	1.60	N	299170	100	30 억		450561	N	N	0	N	00	N
21	20230925	131047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	-65	5	-3.43	155841756	84216	183.79	1892	1892	1821	2465	1328	1897	1850.50	1.50	0	-7324	1926	1911	1892	1877	1858	1919	1885	30	568	100	1210	1	1	30027963	550	12.63	1.46	12	0.28	145.00	1259.00	2595	20221020	-29.40	1505	20220928	21.73	2540	-27.87	20230228	1760	4.09	20230103	2595	-29.40	20221020	1505	21.73	20220928	1.60	N	299170	100	30 억		450561	N	N	0	N	00	N
22	20230925	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	-76	5	-4.01	147973900	79914	174.40	1892	1892	1821	2465	1328	1897	1851.66	1.50	0	-7271	1926	1911	1892	1877	1858	1919	1885	30	568	100	1210	1	1	30027963	547	12.56	1.45	12	0.27	145.00	1259.00	2595	20221020	-29.83	1505	20220928	21.00	2540	-28.31	20230228	1760	3.47	20230103	2595	-29.83	20221020	1505	21.00	20220928	1.60	N	299170	100	30 억		450561	N	N	0	N	00	N
23	20230925	111047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	-62	5	-3.27	104393443	56052	122.32	1892	1892	1833	2465	1328	1897	1862.44	1.50	0	-12939	1926	1911	1892	1877	1858	1919	1885	30	568	100	1210	1	1	30027963	551	12.66	1.46	12	0.19	145.00	1259.00	2595	20221020	-29.29	1505	20220928	21.93	2540	-27.76	20230228	1760	4.26	20230103	2595	-29.29	20221020	1505	21.93	20220928	1.60	N	299170	100	30 억		450561	N	N	0	N	00	N
24	20230925	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	-21	5	-1.11	45290866	24118	52.63	1892	1892	1868	2465	1328	1897	1877.89	1.50	0	-12839	1926	1911	1892	1877	1858	1919	1885	30	568	100	1210	1	1	30027963	563	12.94	1.49	12	0.08	145.00	1259.00	2595	20221020	-27.71	1505	20220928	24.65	2540	-26.14	20230228	1760	6.59	20230103	2595	-27.71	20221020	1505	24.65	20220928	1.60	N	299170	100	30 억		450561	N	N	0	N	00	N
25	20230925	091046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1885	-12	5	-0.63	7100633	3761	8.21	1892	1892	1880	2465	1328	1897	1887.96	1.50	0	-943	1926	1911	1892	1877	1858	1919	1885	30	568	100	1210	1	1	30027963	566	13.00	1.50	12	0.01	145.00	1259.00	2595	20221020	-27.36	1505	20220928	25.25	2540	-25.79	20230228	1760	7.10	20230103	2595	-27.36	20221020	1505	25.25	20220928	1.60	N	299170	100	30 억		450561	N	N	0	N	00	N
26	20230922	161127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	-24	5	-1.25	86432569	45722	52.08	1873	1907	1873	2495	1345	1921	1890.39	1.50	0	-414	1969	1944	1914	1889	1859	1930	1875	30	574	100	1220	1	1	30027963	570	13.08	1.51	12	0.15	145.00	1259.00	2595	20221020	-26.90	1505	20220928	26.05	2540	-25.31	20230228	1760	7.78	20230103	2595	-26.90	20221020	1505	26.05	20220928	1.62	N	299170	100	30 억		450975	N	N	0	N	00	N
27	20230922	151120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1891	-30	5	-1.56	83980169	44427	50.61	1873	1907	1873	2495	1345	1921	1890.30	1.50	0	115	1969	1944	1914	1889	1859	1930	1875	30	574	100	1220	1	1	30027963	568	13.04	1.50	12	0.15	145.00	1259.00	2595	20221020	-27.13	1505	20220928	25.65	2540	-25.55	20230228	1760	7.44	20230103	2595	-27.13	20221020	1505	25.65	20220928	1.62	N	299170	100	30 억		450975	N	N	0	N	00	N
28	20230922	141118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-26	5	-1.35	77593487	41051	46.76	1873	1907	1873	2495	1345	1921	1890.17	1.50	0	2073	1969	1944	1914	1889	1859	1930	1875	30	574	100	1220	1	1	30027963	569	13.07	1.51	12	0.14	145.00	1259.00	2595	20221020	-26.97	1505	20220928	25.91	2540	-25.39	20230228	1760	7.67	20230103	2595	-26.97	20221020	1505	25.91	20220928	1.62	N	299170	100	30 억		450975	N	N	0	N	00	N
29	20230922	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	-25	5	-1.30	61365283	32495	37.02	1873	1907	1873	2495	1345	1921	1888.45	1.50	0	3876	1969	1944	1914	1889	1859	1930	1875	30	574	100	1220	1	1	30027963	569	13.08	1.51	12	0.11	145.00	1259.00	2595	20221020	-26.94	1505	20220928	25.98	2540	-25.35	20230228	1760	7.73	20230103	2595	-26.94	20221020	1505	25.98	20220928	1.62	N	299170	100	30 억		450975	N	N	0	N	00	N
30	20230922	121007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-23	5	-1.20	55606816	29456	33.55	1873	1907	1873	2495	1345	1921	1887.79	1.50	0	4070	1969	1944	1914	1889	1859	1930	1875	30	574	100	1220	1	1	30027963	570	13.09	1.51	12	0.10	145.00	1259.00	2595	20221020	-26.86	1505	20220928	26.11	2540	-25.28	20230228	1760	7.84	20230103	2595	-26.86	20221020	1505	26.11	20220928	1.62	N	299170	100	30 억		450975	N	N	0	N	00	N
31	20230922	111003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-19	5	-0.99	54265323	28751	32.75	1873	1907	1873	2495	1345	1921	1887.42	1.50	0	4583	1969	1944	1914	1889	1859	1930	1875	30	574	100	1220	1	1	30027963	571	13.12	1.51	12	0.10	145.00	1259.00	2595	20221020	-26.71	1505	20220928	26.38	2540	-25.12	20230228	1760	8.07	20230103	2595	-26.71	20221020	1505	26.38	20220928	1.62	N	299170	100	30 억		450975	N	N	0	N	00	N
32	20230922	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-23	5	-1.20	49094785	26015	29.63	1873	1907	1873	2495	1345	1921	1887.17	1.50	0	4617	1969	1944	1914	1889	1859	1930	1875	30	574	100	1220	1	1	30027963	570	13.09	1.51	12	0.09	145.00	1259.00	2595	20221020	-26.86	1505	20220928	26.11	2540	-25.28	20230228	1760	7.84	20230103	2595	-26.86	20221020	1505	26.11	20220928	1.62	N	299170	100	30 억		450975	N	N	0	N	00	N
33	20230922	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-28	5	-1.46	9965140	5306	6.04	1873	1904	1873	2495	1345	1921	1878.09	1.50	0	-1663	1969	1944	1914	1889	1859	1930	1875	30	574	100	1220	1	1	30027963	568	13.06	1.50	12	0.02	145.00	1259.00	2595	20221020	-27.05	1505	20220928	25.78	2540	-25.47	20230228	1760	7.56	20230103	2595	-27.05	20221020	1505	25.78	20220928	1.62	N	299170	100	30 억		450975	N	N	0	N	00	N
34	20230921	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	-29	5	-1.49	167246176	87787	192.68	1935	1939	1884	2535	1365	1950	1904.99	1.55	0	-13932	1968	1958	1940	1930	1912	1964	1936	30	585	100	1240	1	1	30027963	577	13.25	1.53	12	0.29	145.00	1259.00	2595	20221020	-25.97	1505	20220928	27.64	2540	-24.37	20230228	1760	9.15	20230103	2595	-25.97	20221020	1505	27.64	20220928	1.68	N	299170	100	30 억		465007	N	N	0	N	00	N
35	20230921	150950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-47	5	-2.41	160703436	84365	185.17	1935	1939	1884	2535	1365	1950	1904.86	1.55	0	-13953	1968	1958	1940	1930	1912	1964	1936	30	585	100	1240	1	1	30027963	571	13.12	1.51	12	0.28	145.00	1259.00	2595	20221020	-26.67	1505	20220928	26.45	2540	-25.08	20230228	1760	8.12	20230103	2595	-26.67	20221020	1505	26.45	20220928	1.68	N	299170	100	30 억		465007	N	N	0	N	00	N
36	20230921	140956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	-49	5	-2.51	153579068	80616	176.94	1935	1939	1884	2535	1365	1950	1905.07	1.55	0	-13603	1968	1958	1940	1930	1912	1964	1936	30	585	100	1240	1	1	30027963	571	13.11	1.51	12	0.27	145.00	1259.00	2595	20221020	-26.74	1505	20220928	26.31	2540	-25.16	20230228	1760	8.01	20230103	2595	-26.74	20221020	1505	26.31	20220928	1.68	N	299170	100	30 억		465007	N	N	0	N	00	N
37	20230921	130954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	-51	5	-2.62	151649245	79602	174.71	1935	1939	1884	2535	1365	1950	1905.09	1.55	0	-13219	1968	1958	1940	1930	1912	1964	1936	30	585	100	1240	1	1	30027963	570	13.10	1.51	12	0.27	145.00	1259.00	2595	20221020	-26.82	1505	20220928	26.18	2540	-25.24	20230228	1760	7.90	20230103	2595	-26.82	20221020	1505	26.18	20220928	1.68	N	299170	100	30 억		465007	N	N	0	N	00	N
38	20230921	120947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-57	5	-2.92	113874190	59642	130.90	1935	1939	1893	2535	1365	1950	1909.30	1.55	0	-11873	1968	1958	1940	1930	1912	1964	1936	30	585	100	1240	1	1	30027963	568	13.06	1.50	12	0.20	145.00	1259.00	2595	20221020	-27.05	1505	20220928	25.78	2540	-25.47	20230228	1760	7.56	20230103	2595	-27.05	20221020	1505	25.78	20220928	1.68	N	299170	100	30 억		465007	N	N	0	N	00	N
39	20230921	111008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-48	5	-2.46	84545566	44171	96.95	1935	1939	1897	2535	1365	1950	1914.05	1.55	0	-5952	1968	1958	1940	1930	1912	1964	1936	30	585	100	1240	1	1	30027963	571	13.12	1.51	12	0.15	145.00	1259.00	2595	20221020	-26.71	1505	20220928	26.38	2540	-25.12	20230228	1760	8.07	20230103	2595	-26.71	20221020	1505	26.38	20220928	1.68	N	299170	100	30 억		465007	N	N	0	N	00	N
40	20230921	100946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-36	5	-1.85	51955099	27047	59.36	1935	1939	1907	2535	1365	1950	1920.92	1.55	0	-4517	1968	1958	1940	1930	1912	1964	1936	30	585	100	1240	1	1	30027963	575	13.20	1.52	12	0.09	145.00	1259.00	2595	20221020	-26.24	1505	20220928	27.18	2540	-24.65	20230228	1760	8.75	20230103	2595	-26.24	20221020	1505	27.18	20220928	1.68	N	299170	100	30 억		465007	N	N	0	N	00	N
41	20230921	090951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	-22	5	-1.13	2982910	1544	3.39	1935	1939	1927	2535	1365	1950	1931.94	1.55	0	-913	1968	1958	1940	1930	1912	1964	1936	30	585	100	1240	1	1	30027963	579	13.30	1.53	12	0.01	145.00	1259.00	2595	20221020	-25.70	1505	20220928	28.11	2540	-24.09	20230228	1760	9.55	20230103	2595	-25.70	20221020	1505	28.11	20220928	1.68	N	299170	100	30 억		465007	N	N	0	N	00	N
42	20230920	161000	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1950	17	2	0.88	87105280	45016	19.80	1934	1950	1922	2510	1354	1933	1933.31	1.59	0	-11642	2024	1978	1954	1908	1884	1966	1896	30	577	100	1230	1	1	30027963	586	13.45	1.55	12	0.15	145.00	1259.00	2595	20221020	-24.86	1505	20220928	29.57	2540	-23.23	20230228	1760	10.80	20230103	2595	-24.86	20221020	1505	29.57	20220928	1.69	N	299170	100	30 억		476611	N	N	0	N	00	N
43	20230920	150932	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1944	11	2	0.57	74464469	38529	16.95	1934	1944	1922	2510	1354	1933	1932.69	1.59	0	-11642	2024	1978	1954	1908	1884	1966	1896	30	577	100	1230	1	1	30027963	584	13.41	1.54	12	0.13	145.00	1259.00	2595	20221020	-25.09	1505	20220928	29.17	2540	-23.46	20230228	1760	10.45	20230103	2595	-25.09	20221020	1505	29.17	20220928	1.69	N	299170	100	30 억		476611	N	N	0	N	00	N
44	20230920	140948	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1922	-11	5	-0.57	60486720	31300	13.77	1934	1944	1922	2510	1354	1933	1932.48	1.59	0	-11162	2024	1978	1954	1908	1884	1966	1896	30	577	100	1230	1	1	30027963	577	13.26	1.53	12	0.10	145.00	1259.00	2595	20221020	-25.93	1505	20220928	27.71	2540	-24.33	20230228	1760	9.20	20230103	2595	-25.93	20221020	1505	27.71	20220928	1.69	N	299170	100	30 억		476611	N	N	0	N	00	N
45	20230920	130943	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1930	-3	5	-0.16	49222248	25452	11.19	1934	1944	1925	2510	1354	1933	1933.92	1.59	0	-9895	2024	1978	1954	1908	1884	1966	1896	30	577	100	1230	1	1	30027963	580	13.31	1.53	12	0.08	145.00	1259.00	2595	20221020	-25.63	1505	20220928	28.24	2540	-24.02	20230228	1760	9.66	20230103	2595	-25.63	20221020	1505	28.24	20220928	1.69	N	299170	100	30 억		476611	N	N	0	N	00	N
46	20230920	120942	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1932	-1	5	-0.05	45184431	23362	10.27	1934	1944	1925	2510	1354	1933	1934.10	1.59	0	-8518	2024	1978	1954	1908	1884	1966	1896	30	577	100	1230	1	1	30027963	580	13.32	1.53	12	0.08	145.00	1259.00	2595	20221020	-25.55	1505	20220928	28.37	2540	-23.94	20230228	1760	9.77	20230103	2595	-25.55	20221020	1505	28.37	20220928	1.69	N	299170	100	30 억		476611	N	N	0	N	00	N
47	20230920	110946	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1935	2	2	0.10	28734534	14841	6.53	1934	1944	1925	2510	1354	1933	1936.16	1.59	0	-4683	2024	1978	1954	1908	1884	1966	1896	30	577	100	1230	1	1	30027963	581	13.34	1.54	12	0.05	145.00	1259.00	2595	20221020	-25.43	1505	20220928	28.57	2540	-23.82	20230228	1760	9.94	20230103	2595	-25.43	20221020	1505	28.57	20220928	1.69	N	299170	100	30 억		476611	N	N	0	N	00	N
48	20230920	100927	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1937	4	2	0.21	25143089	12986	5.71	1934	1944	1925	2510	1354	1933	1936.17	1.59	0	-4567	2024	1978	1954	1908	1884	1966	1896	30	577	100	1230	1	1	30027963	582	13.36	1.54	12	0.04	145.00	1259.00	2595	20221020	-25.36	1505	20220928	28.70	2540	-23.74	20230228	1760	10.06	20230103	2595	-25.36	20221020	1505	28.70	20220928	1.69	N	299170	100	30 억		476611	N	N	0	N	00	N
49	20230920	090940	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1935	2	2	0.10	8213841	4247	1.87	1934	1938	1925	2510	1354	1933	1934.03	1.59	0	-2545	2024	1978	1954	1908	1884	1966	1896	30	577	100	1230	1	1	30027963	581	13.34	1.54	12	0.01	145.00	1259.00	2595	20221020	-25.43	1505	20220928	28.57	2540	-23.82	20230228	1760	9.94	20230103	2595	-25.43	20221020	1505	28.57	20220928	1.69	N	299170	100	30 억		476611	N	N	0	N	00	N
50	20230919	160936	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1933	-77	5	-3.83	444511579	227145	251.74	1980	2000	1930	2610	1410	2010	1956.97	1.74	0	-46679	2070	2040	2020	1990	1970	2030	1980	30	600	100	1280	1	1	30027963	580	13.33	1.54	12	0.76	145.00	1259.00	2595	20221020	-25.51	1505	20220928	28.44	2540	-23.90	20230228	1760	9.83	20230103	2595	-25.51	20221020	1505	28.44	20220928	1.72	N	299170	100	30 억		523390	N	N	0	N	00	N
51	20230919	150939	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1935	-75	5	-3.73	429500996	219381	243.13	1980	2000	1930	2610	1410	2010	1957.79	1.74	0	-45803	2070	2040	2020	1990	1970	2030	1980	30	600	100	1280	1	1	30027963	581	13.34	1.54	12	0.73	145.00	1259.00	2595	20221020	-25.43	1505	20220928	28.57	2540	-23.82	20230228	1760	9.94	20230103	2595	-25.43	20221020	1505	28.57	20220928	1.72	N	299170	100	30 억		523390	N	N	0	N	00	N
52	20230919	140939	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1938	-72	5	-3.58	412825053	210776	233.60	1980	2000	1930	2610	1410	2010	1958.60	1.74	0	-42743	2070	2040	2020	1990	1970	2030	1980	30	600	100	1280	1	1	30027963	582	13.37	1.54	12	0.70	145.00	1259.00	2595	20221020	-25.32	1505	20220928	28.77	2540	-23.70	20230228	1760	10.11	20230103	2595	-25.32	20221020	1505	28.77	20220928	1.72	N	299170	100	30 억		523390	N	N	0	N	00	N
53	20230919	130922	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1939	-71	5	-3.53	393983604	201057	222.82	1980	2000	1930	2610	1410	2010	1959.56	1.74	0	-41464	2070	2040	2020	1990	1970	2030	1980	30	600	100	1280	1	1	30027963	582	13.37	1.54	12	0.67	145.00	1259.00	2595	20221020	-25.28	1505	20220928	28.84	2540	-23.66	20230228	1760	10.17	20230103	2595	-25.28	20221020	1505	28.84	20220928	1.72	N	299170	100	30 억		523390	N	N	0	N	00	N
54	20230919	120938	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1935	-75	5	-3.73	379559781	193609	214.57	1980	2000	1930	2610	1410	2010	1960.44	1.74	0	-36255	2070	2040	2020	1990	1970	2030	1980	30	600	100	1280	1	1	30027963	581	13.34	1.54	12	0.64	145.00	1259.00	2595	20221020	-25.43	1505	20220928	28.57	2540	-23.82	20230228	1760	9.94	20230103	2595	-25.43	20221020	1505	28.57	20220928	1.72	N	299170	100	30 억		523390	N	N	0	N	00	N
55	20230919	110943	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1953	-57	5	-2.84	288450134	146669	162.55	1980	2000	1953	2610	1410	2010	1966.67	1.74	0	-18767	2070	2040	2020	1990	1970	2030	1980	30	600	100	1280	1	1	30027963	586	13.47	1.55	12	0.49	145.00	1259.00	2595	20221020	-24.74	1505	20220928	29.77	2540	-23.11	20230228	1760	10.97	20230103	2595	-24.74	20221020	1505	29.77	20220928	1.72	N	299170	100	30 억		523390	N	N	0	N	00	N
56	20230919	100936	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1963	-47	5	-2.34	250062275	127076	140.83	1980	2000	1958	2610	1410	2010	1967.82	1.74	0	-6466	2070	2040	2020	1990	1970	2030	1980	30	600	100	1280	1	1	30027963	589	13.54	1.56	12	0.42	145.00	1259.00	2595	20221020	-24.35	1505	20220928	30.43	2540	-22.72	20230228	1760	11.53	20230103	2595	-24.35	20221020	1505	30.43	20220928	1.72	N	299170	100	30 억		523390	N	N	0	N	00	N
57	20230919	090934	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1981	-29	5	-1.44	47827850	24160	26.78	1980	2000	1973	2610	1410	2010	1979.63	1.74	0	589	2070	2040	2020	1990	1970	2030	1980	30	600	100	1280	1	1	30027963	595	13.66	1.57	12	0.08	145.00	1259.00	2595	20221020	-23.66	1505	20220928	31.63	2540	-22.01	20230228	1760	12.56	20230103	2595	-23.66	20221020	1505	31.63	20220928	1.72	N	299170	100	30 억		523390	N	N	0	N	00	N
58	20230918	160937	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2010	-40	5	-1.95	181876150	90031	117.58	2050	2050	2000	2665	1435	2050	2020.14	1.87	0	-38437	2090	2070	2040	2020	1990	2080	2030	30	615	100	1310	5	1	30027963	604	13.86	1.60	12	0.30	145.00	1259.00	2595	20221020	-22.54	1505	20220928	33.55	2540	-20.87	20230228	1760	14.20	20230103	2595	-22.54	20221020	1505	33.55	20220928	1.71	N	299170	100	30 억		561827	N	N	0	N	00	N
59	20230918	150935	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2020	-30	5	-1.46	175818420	87019	113.64	2050	2050	2000	2665	1435	2050	2020.45	1.87	0	-38050	2090	2070	2040	2020	1990	2080	2030	30	615	100	1310	5	1	30027963	607	13.93	1.60	12	0.29	145.00	1259.00	2595	20221020	-22.16	1505	20220928	34.22	2540	-20.47	20230228	1760	14.77	20230103	2595	-22.16	20221020	1505	34.22	20220928	1.71	N	299170	100	30 억		561827	N	N	0	N	00	N
60	20230918	140957	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2015	-35	5	-1.71	171369725	84811	110.76	2050	2050	2000	2665	1435	2050	2020.60	1.87	0	-37599	2090	2070	2040	2020	1990	2080	2030	30	615	100	1310	5	1	30027963	605	13.90	1.60	12	0.28	145.00	1259.00	2595	20221020	-22.35	1505	20220928	33.89	2540	-20.67	20230228	1760	14.49	20230103	2595	-22.35	20221020	1505	33.89	20220928	1.71	N	299170	100	30 억		561827	N	N	0	N	00	N
61	20230918	130933	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2015	-35	5	-1.71	143225595	70873	92.56	2050	2050	2000	2665	1435	2050	2020.87	1.87	0	-30060	2090	2070	2040	2020	1990	2080	2030	30	615	100	1310	5	1	30027963	605	13.90	1.60	12	0.24	145.00	1259.00	2595	20221020	-22.35	1505	20220928	33.89	2540	-20.67	20230228	1760	14.49	20230103	2595	-22.35	20221020	1505	33.89	20220928	1.71	N	299170	100	30 억		561827	N	N	0	N	00	N
62	20230918	120940	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2025	-25	5	-1.22	136576595	67564	88.24	2050	2050	2000	2665	1435	2050	2021.43	1.87	0	-29399	2090	2070	2040	2020	1990	2080	2030	30	615	100	1310	5	1	30027963	608	13.97	1.61	12	0.23	145.00	1259.00	2595	20221020	-21.97	1505	20220928	34.55	2540	-20.28	20230228	1760	15.06	20230103	2595	-21.97	20221020	1505	34.55	20220928	1.71	N	299170	100	30 억		561827	N	N	0	N	00	N
63	20230918	110924	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2015	-35	5	-1.71	126379250	62496	81.62	2050	2050	2000	2665	1435	2050	2022.19	1.87	0	-28871	2090	2070	2040	2020	1990	2080	2030	30	615	100	1310	5	1	30027963	605	13.90	1.60	12	0.21	145.00	1259.00	2595	20221020	-22.35	1505	20220928	33.89	2540	-20.67	20230228	1760	14.49	20230103	2595	-22.35	20221020	1505	33.89	20220928	1.71	N	299170	100	30 억		561827	N	N	0	N	00	N
64	20230918	100917	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2015	-35	5	-1.71	83302890	41028	53.58	2050	2050	2010	2665	1435	2050	2030.38	1.87	0	-21337	2090	2070	2040	2020	1990	2080	2030	30	615	100	1310	5	1	30027963	605	13.90	1.60	12	0.14	145.00	1259.00	2595	20221020	-22.35	1505	20220928	33.89	2540	-20.67	20230228	1760	14.49	20230103	2595	-22.35	20221020	1505	33.89	20220928	1.71	N	299170	100	30 억		561827	N	N	0	N	00	N
65	20230918	090920	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2030	-20	5	-0.98	43938180	21502	28.08	2050	2050	2020	2665	1435	2050	2043.44	1.87	0	-15014	2090	2070	2040	2020	1990	2080	2030	30	615	100	1310	5	1	30027963	610	14.00	1.61	12	0.07	145.00	1259.00	2595	20221020	-21.77	1505	20220928	34.88	2540	-20.08	20230228	1760	15.34	20230103	2595	-21.77	20221020	1505	34.88	20220928	1.71	N	299170	100	30 억		561827	N	N	0	N	00	N
66	20230915	160932	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2050	30	2	1.49	154999315	76149	76.32	2025	2060	2010	2625	1415	2020	2035.45	1.82	0	15103	2053	2036	2018	2001	1983	2027	1992	30	605	100	1290	5	1	30027963	616	14.14	1.63	12	0.25	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.76	N	299170	100	30 억		546724	N	N	0	N	00	N
67	20230915	150927	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2020	0	3	0.00	145761735	71640	71.80	2025	2060	2010	2625	1415	2020	2034.68	1.82	0	15894	2053	2036	2018	2001	1983	2027	1992	30	605	100	1290	5	1	30027963	607	13.93	1.60	12	0.24	145.00	1259.00	2595	20221020	-22.16	1505	20220928	34.22	2540	-20.47	20230228	1760	14.77	20230103	2595	-22.16	20221020	1505	34.22	20220928	1.76	N	299170	100	30 억		546724	N	N	0	N	00	N
68	20230915	140933	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2050	30	2	1.49	107332875	52624	52.74	2025	2060	2025	2625	1415	2020	2039.69	1.82	0	10163	2053	2036	2018	2001	1983	2027	1992	30	605	100	1290	5	1	30027963	616	14.14	1.63	12	0.18	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.76	N	299170	100	30 억		546724	N	N	0	N	00	N
69	20230915	130923	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2045	25	2	1.24	86300265	42309	42.40	2025	2060	2025	2625	1415	2020	2039.85	1.82	0	6301	2053	2036	2018	2001	1983	2027	1992	30	605	100	1290	5	1	30027963	614	14.10	1.62	12	0.14	145.00	1259.00	2595	20221020	-21.19	1505	20220928	35.88	2540	-19.49	20230228	1760	16.19	20230103	2595	-21.19	20221020	1505	35.88	20220928	1.76	N	299170	100	30 억		546724	N	N	0	N	00	N
70	20230915	120929	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2055	35	2	1.73	74574485	36588	36.67	2025	2060	2025	2625	1415	2020	2038.32	1.82	0	7051	2053	2036	2018	2001	1983	2027	1992	30	605	100	1290	5	1	30027963	617	14.17	1.63	12	0.12	145.00	1259.00	2595	20221020	-20.81	1505	20220928	36.54	2540	-19.09	20230228	1760	16.76	20230103	2595	-20.81	20221020	1505	36.54	20220928	1.76	N	299170	100	30 억		546724	N	N	0	N	00	N
71	20230915	110936	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2040	20	2	0.99	67084550	32930	33.00	2025	2060	2025	2625	1415	2020	2037.28	1.82	0	6095	2053	2036	2018	2001	1983	2027	1992	30	605	100	1290	5	1	30027963	613	14.07	1.62	12	0.11	145.00	1259.00	2595	20221020	-21.39	1505	20220928	35.55	2540	-19.69	20230228	1760	15.91	20230103	2595	-21.39	20221020	1505	35.55	20220928	1.76	N	299170	100	30 억		546724	N	N	0	N	00	N
72	20230915	100934	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2055	35	2	1.73	58288165	28628	28.69	2025	2060	2025	2625	1415	2020	2036.16	1.82	0	5894	2053	2036	2018	2001	1983	2027	1992	30	605	100	1290	5	1	30027963	617	14.17	1.63	12	0.10	145.00	1259.00	2595	20221020	-20.81	1505	20220928	36.54	2540	-19.09	20230228	1760	16.76	20230103	2595	-20.81	20221020	1505	36.54	20220928	1.76	N	299170	100	30 억		546724	N	N	0	N	00	N
73	20230915	090922	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2030	10	2	0.50	30892670	15248	15.28	2025	2035	2025	2625	1415	2020	2026.09	1.82	0	7680	2053	2036	2018	2001	1983	2027	1992	30	605	100	1290	5	1	30027963	610	14.00	1.61	12	0.05	145.00	1259.00	2595	20221020	-21.77	1505	20220928	34.88	2540	-20.08	20230228	1760	15.34	20230103	2595	-21.77	20221020	1505	34.88	20220928	1.76	N	299170	100	30 억		546724	N	N	0	N	00	N
74	20230914	160935	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2020	-10	5	-0.49	199877360	99194	57.47	2030	2035	2000	2635	1425	2030	2015.00	1.78	0	11680	2123	2076	2043	1996	1963	2060	1980	30	605	100	1290	5	1	30027963	607	13.93	1.60	12	0.33	145.00	1259.00	2595	20221020	-22.16	1505	20220928	34.22	2540	-20.47	20230228	1760	14.77	20230103	2595	-22.16	20221020	1505	34.22	20220928	1.67	N	299170	100	30 억		535043	N	N	0	N	00	N
75	20230914	150903	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2020	-10	5	-0.49	192599315	95591	55.39	2030	2035	2000	2635	1425	2030	2014.83	1.78	0	11558	2123	2076	2043	1996	1963	2060	1980	30	605	100	1290	5	1	30027963	607	13.93	1.60	12	0.32	145.00	1259.00	2595	20221020	-22.16	1505	20220928	34.22	2540	-20.47	20230228	1760	14.77	20230103	2595	-22.16	20221020	1505	34.22	20220928	1.67	N	299170	100	30 억		535043	N	N	0	N	00	N
76	20230914	140926	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2020	-10	5	-0.49	174926495	86825	50.31	2030	2035	2000	2635	1425	2030	2014.70	1.78	0	7444	2123	2076	2043	1996	1963	2060	1980	30	605	100	1290	5	1	30027963	607	13.93	1.60	12	0.29	145.00	1259.00	2595	20221020	-22.16	1505	20220928	34.22	2540	-20.47	20230228	1760	14.77	20230103	2595	-22.16	20221020	1505	34.22	20220928	1.67	N	299170	100	30 억		535043	N	N	0	N	00	N
77	20230914	130906	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2020	-10	5	-0.49	161040960	79945	46.32	2030	2035	2000	2635	1425	2030	2014.40	1.78	0	5991	2123	2076	2043	1996	1963	2060	1980	30	605	100	1290	5	1	30027963	607	13.93	1.60	12	0.27	145.00	1259.00	2595	20221020	-22.16	1505	20220928	34.22	2540	-20.47	20230228	1760	14.77	20230103	2595	-22.16	20221020	1505	34.22	20220928	1.67	N	299170	100	30 억		535043	N	N	0	N	00	N
78	20230914	120916	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2020	-10	5	-0.49	148721420	73834	42.78	2030	2035	2000	2635	1425	2030	2014.27	1.78	0	5542	2123	2076	2043	1996	1963	2060	1980	30	605	100	1290	5	1	30027963	607	13.93	1.60	12	0.25	145.00	1259.00	2595	20221020	-22.16	1505	20220928	34.22	2540	-20.47	20230228	1760	14.77	20230103	2595	-22.16	20221020	1505	34.22	20220928	1.67	N	299170	100	30 억		535043	N	N	0	N	00	N
79	20230914	110909	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2015	-15	5	-0.74	143716690	71351	41.34	2030	2035	2000	2635	1425	2030	2014.22	1.78	0	5275	2123	2076	2043	1996	1963	2060	1980	30	605	100	1290	5	1	30027963	605	13.90	1.60	12	0.24	145.00	1259.00	2595	20221020	-22.35	1505	20220928	33.89	2540	-20.67	20230228	1760	14.49	20230103	2595	-22.35	20221020	1505	33.89	20220928	1.67	N	299170	100	30 억		535043	N	N	0	N	00	N
80	20230914	100903	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2020	-10	5	-0.49	69978320	34577	20.03	2030	2035	2005	2635	1425	2030	2023.84	1.78	0	6525	2123	2076	2043	1996	1963	2060	1980	30	605	100	1290	5	1	30027963	607	13.93	1.60	12	0.12	145.00	1259.00	2595	20221020	-22.16	1505	20220928	34.22	2540	-20.47	20230228	1760	14.77	20230103	2595	-22.16	20221020	1505	34.22	20220928	1.67	N	299170	100	30 억		535043	N	N	0	N	00	N
81	20230914	090920	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2025	-5	5	-0.25	14475505	7146	4.14	2030	2035	2005	2635	1425	2030	2025.68	1.78	0	2987	2123	2076	2043	1996	1963	2060	1980	30	605	100	1290	5	1	30027963	608	13.97	1.61	12	0.02	145.00	1259.00	2595	20221020	-21.97	1505	20220928	34.55	2540	-20.28	20230228	1760	15.06	20230103	2595	-21.97	20221020	1505	34.55	20220928	1.67	N	299170	100	30 억		535043	N	N	0	N	00	N
82	20230913	160922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-70	5	-3.33	347572205	170693	60.29	2075	2090	2010	2730	1470	2100	2036.24	1.85	0	-19269	2170	2135	2090	2055	2010	2152	2072	30	630	100	1340	5	1	30027963	610	14.00	1.61	12	0.57	145.00	1259.00	2595	20221020	-21.77	1505	20220928	34.88	2540	-20.08	20230228	1760	15.34	20230103	2595	-21.77	20221020	1505	34.88	20220928	1.63	N	299170	100	30 억		554312	N	N	0	N	00	N
83	20230913	150914	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-50	5	-2.38	334954555	164466	58.09	2075	2090	2010	2730	1470	2100	2036.62	1.85	0	-19862	2170	2135	2090	2055	2010	2152	2072	30	630	100	1340	5	1	30027963	616	14.14	1.63	12	0.55	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.63	N	299170	100	30 억		554312	N	N	0	N	00	N
84	20230913	140922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-50	5	-2.38	306891675	150733	53.24	2075	2090	2010	2730	1470	2100	2036.00	1.85	0	-19095	2170	2135	2090	2055	2010	2152	2072	30	630	100	1340	5	1	30027963	616	14.14	1.63	12	0.50	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.63	N	299170	100	30 억		554312	N	N	0	N	00	N
85	20230913	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-75	5	-3.57	270383520	132761	46.89	2075	2090	2010	2730	1470	2100	2036.62	1.85	0	-26862	2170	2135	2090	2055	2010	2152	2072	30	630	100	1340	5	1	30027963	608	13.97	1.61	12	0.44	145.00	1259.00	2595	20221020	-21.97	1505	20220928	34.55	2540	-20.28	20230228	1760	15.06	20230103	2595	-21.97	20221020	1505	34.55	20220928	1.63	N	299170	100	30 억		554312	N	N	0	N	00	N
86	20230913	120922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-65	5	-3.10	246471495	120976	42.73	2075	2090	2010	2730	1470	2100	2037.36	1.85	0	-27855	2170	2135	2090	2055	2010	2152	2072	30	630	100	1340	5	1	30027963	611	14.03	1.62	12	0.40	145.00	1259.00	2595	20221020	-21.58	1505	20220928	35.22	2540	-19.88	20230228	1760	15.62	20230103	2595	-21.58	20221020	1505	35.22	20220928	1.63	N	299170	100	30 억		554312	N	N	0	N	00	N
87	20230913	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-75	5	-3.57	226751535	111234	39.29	2075	2090	2010	2730	1470	2100	2038.51	1.85	0	-28833	2170	2135	2090	2055	2010	2152	2072	30	630	100	1340	5	1	30027963	608	13.97	1.61	12	0.37	145.00	1259.00	2595	20221020	-21.97	1505	20220928	34.55	2540	-20.28	20230228	1760	15.06	20230103	2595	-21.97	20221020	1505	34.55	20220928	1.63	N	299170	100	30 억		554312	N	N	0	N	00	N
88	20230913	100906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-45	5	-2.14	100329515	48778	17.23	2075	2090	2035	2730	1470	2100	2056.86	1.85	0	-15281	2170	2135	2090	2055	2010	2152	2072	30	630	100	1340	5	1	30027963	617	14.17	1.63	12	0.16	145.00	1259.00	2595	20221020	-20.81	1505	20220928	36.54	2540	-19.09	20230228	1760	16.76	20230103	2595	-20.81	20221020	1505	36.54	20220928	1.63	N	299170	100	30 억		554312	N	N	0	N	00	N
89	20230913	090859	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-20	5	-0.95	20759220	9990	3.53	2075	2090	2070	2730	1470	2100	2078.00	1.85	0	-6380	2170	2135	2090	2055	2010	2152	2072	30	630	100	1340	5	1	30027963	625	14.34	1.65	12	0.03	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.63	N	299170	100	30 억		554312	N	N	0	N	00	N
90	20230912	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	50	2	2.44	584564165	281282	58.21	2060	2125	2045	2665	1435	2050	2078.18	1.79	0	17125	2170	2110	2080	2020	1990	2095	2005	30	615	100	1310	5	1	30027963	631	14.48	1.67	12	0.94	145.00	1259.00	2595	20221020	-19.08	1505	20220928	39.53	2540	-17.32	20230228	1760	19.32	20230103	2595	-19.08	20221020	1505	39.53	20220928	1.51	N	299170	100	30 억		537180	N	N	0	N	00	N
91	20230912	150906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	40	2	1.95	547616120	263539	54.54	2060	2125	2045	2665	1435	2050	2077.93	1.79	0	18010	2170	2110	2080	2020	1990	2095	2005	30	615	100	1310	5	1	30027963	628	14.41	1.66	12	0.88	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.51	N	299170	100	30 억		537180	N	N	0	N	00	N
92	20230912	140905	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	20	2	0.98	512691300	246711	51.06	2060	2125	2045	2665	1435	2050	2078.10	1.79	0	20806	2170	2110	2080	2020	1990	2095	2005	30	615	100	1310	5	1	30027963	622	14.28	1.64	12	0.82	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.51	N	299170	100	30 억		537180	N	N	0	N	00	N
93	20230912	130854	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	35	2	1.71	454911490	219008	45.33	2060	2125	2045	2665	1435	2050	2077.15	1.79	0	21311	2170	2110	2080	2020	1990	2095	2005	30	615	100	1310	5	1	30027963	626	14.38	1.66	12	0.73	145.00	1259.00	2595	20221020	-19.65	1505	20220928	38.54	2540	-17.91	20230228	1760	18.47	20230103	2595	-19.65	20221020	1505	38.54	20220928	1.51	N	299170	100	30 억		537180	N	N	0	N	00	N
94	20230912	120852	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	10	2	0.49	224105635	108501	22.46	2060	2095	2045	2665	1435	2050	2065.47	1.79	0	4598	2170	2110	2080	2020	1990	2095	2005	30	615	100	1310	5	1	30027963	619	14.21	1.64	12	0.36	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.51	N	299170	100	30 억		537180	N	N	0	N	00	N
95	20230912	110857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	35	2	1.71	157138055	76003	15.73	2060	2095	2050	2665	1435	2050	2067.52	1.79	0	7592	2170	2110	2080	2020	1990	2095	2005	30	615	100	1310	5	1	30027963	626	14.38	1.66	12	0.25	145.00	1259.00	2595	20221020	-19.65	1505	20220928	38.54	2540	-17.91	20230228	1760	18.47	20230103	2595	-19.65	20221020	1505	38.54	20220928	1.51	N	299170	100	30 억		537180	N	N	0	N	00	N
96	20230912	100848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	30	2	1.46	114985000	55705	11.53	2060	2095	2050	2665	1435	2050	2064.18	1.79	0	5858	2170	2110	2080	2020	1990	2095	2005	30	615	100	1310	5	1	30027963	625	14.34	1.65	12	0.19	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.51	N	299170	100	30 억		537180	N	N	0	N	00	N
97	20230912	090909	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	25	2	1.22	42192585	20496	4.24	2060	2075	2050	2665	1435	2050	2058.58	1.79	0	4479	2170	2110	2080	2020	1990	2095	2005	30	615	100	1310	5	1	30027963	623	14.31	1.65	12	0.07	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.51	N	299170	100	30 억		537180	N	N	0	N	00	N
98	20230911	160850	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-40	5	-1.91	1012925255	482657	40.60	2115	2140	2050	2715	1465	2090	2098.64	1.70	0	24542	2250	2170	2085	2005	1920	2210	2045	30	625	100	1330	5	1	30027963	616	14.14	1.63	12	1.61	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.49	N	299170	100	30 억		510112	N	N	0	N	00	N
99	20230911	150855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-25	5	-1.20	983597820	468373	39.40	2115	2140	2050	2715	1465	2090	2100.03	1.70	0	23600	2250	2170	2085	2005	1920	2210	2045	30	625	100	1330	5	1	30027963	620	14.24	1.64	12	1.56	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.49	N	299170	100	30 억		510112	N	N	0	N	00	N
100	20230911	140903	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-10	5	-0.48	878102245	417175	35.09	2115	2140	2060	2715	1465	2090	2104.88	1.70	0	15181	2250	2170	2085	2005	1920	2210	2045	30	625	100	1330	5	1	30027963	625	14.34	1.65	12	1.39	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.49	N	299170	100	30 억		510112	N	N	0	N	00	N
101	20230911	130837	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	35	2	1.67	754485910	358222	30.13	2115	2140	2060	2715	1465	2090	2106.20	1.70	0	1273	2250	2170	2085	2005	1920	2210	2045	30	625	100	1330	5	1	30027963	638	14.66	1.69	12	1.19	145.00	1259.00	2595	20221020	-18.11	1505	20220928	41.20	2540	-16.34	20230228	1760	20.74	20230103	2595	-18.11	20221020	1505	41.20	20220928	1.49	N	299170	100	30 억		510112	N	N	0	N	00	N
102	20230911	120853	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	15	2	0.72	681241830	323517	27.21	2115	2140	2060	2715	1465	2090	2105.74	1.70	0	2364	2250	2170	2085	2005	1920	2210	2045	30	625	100	1330	5	1	30027963	632	14.52	1.67	12	1.08	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.49	N	299170	100	30 억		510112	N	N	0	N	00	N
103	20230911	110836	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	30	2	1.44	512271590	243743	20.50	2115	2140	2060	2715	1465	2090	2101.69	1.70	0	-7390	2250	2170	2085	2005	1920	2210	2045	30	625	100	1330	5	1	30027963	637	14.62	1.68	12	0.81	145.00	1259.00	2595	20221020	-18.30	1505	20220928	40.86	2540	-16.54	20230228	1760	20.45	20230103	2595	-18.30	20221020	1505	40.86	20220928	1.49	N	299170	100	30 억		510112	N	N	0	N	00	N
104	20230911	100836	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-15	5	-0.72	409375365	194933	16.40	2115	2140	2060	2715	1465	2090	2100.08	1.70	0	-2634	2250	2170	2085	2005	1920	2210	2045	30	625	100	1330	5	1	30027963	623	14.31	1.65	12	0.65	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.49	N	299170	100	30 억		510112	N	N	0	N	00	N
105	20230911	090835	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	0	3	0.00	182281275	86641	7.29	2115	2140	2060	2715	1465	2090	2103.87	1.70	0	-2253	2250	2170	2085	2005	1920	2210	2045	30	625	100	1330	5	1	30027963	628	14.41	1.66	12	0.29	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.49	N	299170	100	30 억		510112	N	N	0	N	00	N
106	20230908	160857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	30	2	1.46	2486593120	1186849	73.10	2060	2165	2000	2675	1445	2060	2095.13	1.44	0	71335	2270	2165	2030	1925	1790	2217	1977	30	615	100	1310	5	1	30027963	628	14.41	1.66	12	3.95	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.51	N	299170	100	30 억		433896	N	N	0	N	00	N
107	20230908	150857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	20	2	0.97	2448378140	1168574	71.98	2060	2165	2000	2675	1445	2060	2095.19	1.44	0	72545	2270	2165	2030	1925	1790	2217	1977	30	615	100	1310	5	1	30027963	625	14.34	1.65	12	3.89	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.51	N	299170	100	30 억		433896	N	N	0	N	00	N
108	20230908	140847	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	5	2	0.24	2321424685	1107158	68.19	2060	2165	2000	2675	1445	2060	2096.75	1.44	0	68962	2270	2165	2030	1925	1790	2217	1977	30	615	100	1310	5	1	30027963	620	14.24	1.64	12	3.69	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.51	N	299170	100	30 억		433896	N	N	0	N	00	N
109	20230908	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-30	5	-1.46	2266930795	1080735	66.57	2060	2165	2000	2675	1445	2060	2097.59	1.44	0	70897	2270	2165	2030	1925	1790	2217	1977	30	615	100	1310	5	1	30027963	610	14.00	1.61	12	3.60	145.00	1259.00	2595	20221020	-21.77	1505	20220928	34.88	2540	-20.08	20230228	1760	15.34	20230103	2595	-21.77	20221020	1505	34.88	20220928	1.51	N	299170	100	30 억		433896	N	N	0	N	00	N
110	20230908	120908	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	15	2	0.73	1965181940	932261	57.42	2060	2165	2040	2675	1445	2060	2107.98	1.44	0	-5187	2270	2165	2030	1925	1790	2217	1977	30	615	100	1310	5	1	30027963	623	14.31	1.65	12	3.10	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.51	N	299170	100	30 억		433896	N	N	0	N	00	N
111	20230908	110903	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	30	2	1.46	1798499320	852573	52.51	2060	2165	2040	2675	1445	2060	2109.50	1.44	0	-32358	2270	2165	2030	1925	1790	2217	1977	30	615	100	1310	5	1	30027963	628	14.41	1.66	12	2.84	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.51	N	299170	100	30 억		433896	N	N	0	N	00	N
112	20230908	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	80	2	3.88	1232674640	583947	35.97	2060	2165	2040	2675	1445	2060	2110.95	1.44	0	-45704	2270	2165	2030	1925	1790	2217	1977	30	615	100	1310	5	1	30027963	643	14.76	1.70	12	1.94	145.00	1259.00	2595	20221020	-17.53	1505	20220928	42.19	2540	-15.75	20230228	1760	21.59	20230103	2595	-17.53	20221020	1505	42.19	20220928	1.51	N	299170	100	30 억		433896	N	N	0	N	00	N
113	20230908	090901	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	20	2	0.97	280972700	135433	8.34	2060	2095	2040	2675	1445	2060	2074.64	1.44	0	13421	2270	2165	2030	1925	1790	2217	1977	30	615	100	1310	5	1	30027963	625	14.34	1.65	12	0.45	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.51	N	299170	100	30 억		433896	N	N	0	N	00	N
114	20230907	160844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	164	2	8.65	3194621096	1577399	3998.88	1896	2135	1895	2460	1328	1896	2025.18	1.30	0	42710	1908	1902	1891	1885	1874	1905	1888	30	564	100	1210	5	1	30027963	619	14.21	1.64	12	5.25	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.51	N	299170	100	30 억		389596	N	N	0	N	00	N
115	20230907	150851	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	149	2	7.86	2987496146	1476565	3743.26	1896	2135	1895	2460	1328	1896	2023.27	1.30	0	44886	1908	1902	1891	1885	1874	1905	1888	30	564	100	1210	5	1	30027963	614	14.10	1.62	12	4.92	145.00	1259.00	2595	20221020	-21.19	1505	20220928	35.88	2540	-19.49	20230228	1760	16.19	20230103	2595	-21.19	20221020	1505	35.88	20220928	1.51	N	299170	100	30 억		389596	N	N	0	N	00	N
116	20230907	140849	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	129	2	6.80	2596042881	1284256	3255.73	1896	2135	1895	2460	1328	1896	2021.44	1.30	0	9777	1908	1902	1891	1885	1874	1905	1888	30	564	100	1210	5	1	30027963	608	13.97	1.61	12	4.28	145.00	1259.00	2595	20221020	-21.97	1505	20220928	34.55	2540	-20.28	20230228	1760	15.06	20230103	2595	-21.97	20221020	1505	34.55	20220928	1.51	N	299170	100	30 억		389596	N	N	0	N	00	N
117	20230907	130843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1986	90	2	4.75	645989993	329297	834.80	1896	2020	1895	2460	1328	1896	1961.72	1.30	0	40536	1908	1902	1891	1885	1874	1905	1888	30	564	100	1210	1	1	30027963	596	13.70	1.58	12	1.10	145.00	1259.00	2595	20221020	-23.47	1505	20220928	31.96	2540	-21.81	20230228	1760	12.84	20230103	2595	-23.47	20221020	1505	31.96	20220928	1.51	N	299170	100	30 억		389596	N	N	0	N	00	N
118	20230907	120857	57	100.00	KOSDAQ		유통	N	N	N	N		N	1958	62	2	3.27	313558725	161620	409.72	1896	1985	1895	2460	1328	1896	1940.10	1.30	0	11265	1908	1902	1891	1885	1874	1905	1888	30	564	100	1210	1	1	30027963	588	13.50	1.56	12	0.54	145.00	1259.00	2595	20221020	-24.55	1505	20220928	30.10	2540	-22.91	20230228	1760	11.25	20230103	2595	-24.55	20221020	1505	30.10	20220928	1.51	N	299170	100	30 억		389596	N	N	0	N	00	N
119	20230907	110847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	36	2	1.90	131492291	68476	173.59	1896	1948	1895	2460	1328	1896	1920.27	1.30	0	8363	1908	1902	1891	1885	1874	1905	1888	30	564	100	1210	1	1	30027963	580	13.32	1.53	12	0.23	145.00	1259.00	2595	20221020	-25.55	1505	20220928	28.37	2540	-23.94	20230228	1760	9.77	20230103	2595	-25.55	20221020	1505	28.37	20220928	1.51	N	299170	100	30 억		389596	N	N	0	N	00	N
120	20230907	100848	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	4	2	0.21	11742253	6181	15.67	1896	1902	1895	2460	1328	1896	1899.73	1.30	0	-1287	1908	1902	1891	1885	1874	1905	1888	30	564	100	1210	1	1	30027963	571	13.10	1.51	12	0.02	145.00	1259.00	2595	20221020	-26.78	1505	20220928	26.25	2540	-25.20	20230228	1760	7.95	20230103	2595	-26.78	20221020	1505	26.25	20220928	1.51	N	299170	100	30 억		389596	N	N	0	N	00	N
121	20230907	090902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	5	2	0.26	2201741	1160	2.94	1896	1901	1895	2460	1328	1896	1898.05	1.30	0	-61	1908	1902	1891	1885	1874	1905	1888	30	564	100	1210	1	1	30027963	571	13.11	1.51	12	0.00	145.00	1259.00	2595	20221020	-26.74	1505	20220928	26.31	2540	-25.16	20230228	1760	8.01	20230103	2595	-26.74	20221020	1505	26.31	20220928	1.51	N	299170	100	30 억		389596	N	N	0	N	00	N
122	20230906	160849	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	5	2	0.26	74502630	39423	62.95	1887	1897	1880	2455	1324	1891	1889.71	1.32	0	-5671	1918	1904	1883	1869	1848	1911	1876	30	564	100	1210	1	1	30027963	569	13.08	1.51	12	0.13	145.00	1259.00	2595	20221020	-26.94	1505	20220928	25.98	2540	-25.35	20230228	1760	7.73	20230103	2595	-26.94	20221020	1505	25.98	20220928	1.51	N	299170	100	30 억		395267	N	N	0	N	00	N
123	20230906	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-1	5	-0.05	65321622	34575	55.21	1887	1897	1880	2455	1324	1891	1889.27	1.32	0	-4940	1918	1904	1883	1869	1848	1911	1876	30	564	100	1210	1	1	30027963	568	13.03	1.50	12	0.12	145.00	1259.00	2595	20221020	-27.17	1505	20220928	25.58	2540	-25.59	20230228	1760	7.39	20230103	2595	-27.17	20221020	1505	25.58	20220928	1.51	N	299170	100	30 억		395267	N	N	0	N	00	N
124	20230906	140850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	2	2	0.11	43951649	23246	37.12	1887	1897	1880	2455	1324	1891	1890.72	1.32	0	-4283	1918	1904	1883	1869	1848	1911	1876	30	564	100	1210	1	1	30027963	568	13.06	1.50	12	0.08	145.00	1259.00	2595	20221020	-27.05	1505	20220928	25.78	2540	-25.47	20230228	1760	7.56	20230103	2595	-27.05	20221020	1505	25.78	20220928	1.51	N	299170	100	30 억		395267	N	N	0	N	00	N
125	20230906	130839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1891	0	3	0.00	26925876	14242	22.74	1887	1897	1880	2455	1324	1891	1890.60	1.32	0	-3603	1918	1904	1883	1869	1848	1911	1876	30	564	100	1210	1	1	30027963	568	13.04	1.50	12	0.05	145.00	1259.00	2595	20221020	-27.13	1505	20220928	25.65	2540	-25.55	20230228	1760	7.44	20230103	2595	-27.13	20221020	1505	25.65	20220928	1.51	N	299170	100	30 억		395267	N	N	0	N	00	N
126	20230906	120852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	2	2	0.11	21789377	11525	18.40	1887	1897	1880	2455	1324	1891	1890.62	1.32	0	-1442	1918	1904	1883	1869	1848	1911	1876	30	564	100	1210	1	1	30027963	568	13.06	1.50	12	0.04	145.00	1259.00	2595	20221020	-27.05	1505	20220928	25.78	2540	-25.47	20230228	1760	7.56	20230103	2595	-27.05	20221020	1505	25.78	20220928	1.51	N	299170	100	30 억		395267	N	N	0	N	00	N
127	20230906	110900	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	1	2	0.05	11774488	6232	9.95	1887	1897	1880	2455	1324	1891	1889.36	1.32	0	-1132	1918	1904	1883	1869	1848	1911	1876	30	564	100	1210	1	1	30027963	568	13.05	1.50	12	0.02	145.00	1259.00	2595	20221020	-27.09	1505	20220928	25.71	2540	-25.51	20230228	1760	7.50	20230103	2595	-27.09	20221020	1505	25.71	20220928	1.51	N	299170	100	30 억		395267	N	N	0	N	00	N
128	20230906	100835	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-1	5	-0.05	4043093	2144	3.42	1887	1897	1880	2455	1324	1891	1885.77	1.32	0	-807	1918	1904	1883	1869	1848	1911	1876	30	564	100	1210	1	1	30027963	568	13.03	1.50	12	0.01	145.00	1259.00	2595	20221020	-27.17	1505	20220928	25.58	2540	-25.59	20230228	1760	7.39	20230103	2595	-27.17	20221020	1505	25.58	20220928	1.51	N	299170	100	30 억		395267	N	N	0	N	00	N
129	20230906	090838	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	4	2	0.21	2728788	1449	2.31	1887	1897	1880	2455	1324	1891	1883.22	1.32	0	-538	1918	1904	1883	1869	1848	1911	1876	30	564	100	1210	1	1	30027963	569	13.07	1.51	12	0.00	145.00	1259.00	2595	20221020	-26.97	1505	20220928	25.91	2540	-25.39	20230228	1760	7.67	20230103	2595	-26.97	20221020	1505	25.91	20220928	1.51	N	299170	100	30 억		395267	N	N	0	N	00	N
130	20230905	160839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1891	1	2	0.05	117343176	62477	88.52	1875	1897	1862	2455	1323	1890	1877.92	1.32	0	-56	1917	1903	1895	1881	1873	1899	1877	30	565	100	1200	1	1	30027963	568	13.04	1.50	12	0.21	145.00	1259.00	2595	20221020	-27.13	1505	20220928	25.65	2540	-25.55	20230228	1760	7.44	20230103	2595	-27.13	20221020	1505	25.65	20220928	1.65	N	299170	100	30 억		395323	N	N	0	N	00	N
131	20230905	150851	57	100.00	KOSDAQ		유통	N	N	N	N		N	1891	1	2	0.05	113549830	60471	85.68	1875	1897	1862	2455	1323	1890	1877.76	1.32	0	-56	1917	1903	1895	1881	1873	1899	1877	30	565	100	1200	1	1	30027963	568	13.04	1.50	12	0.20	145.00	1259.00	2595	20221020	-27.13	1505	20220928	25.65	2540	-25.55	20230228	1760	7.44	20230103	2595	-27.13	20221020	1505	25.65	20220928	1.65	N	299170	100	30 억		395323	N	N	0	N	00	N
132	20230905	140850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1891	1	2	0.05	102267987	54491	77.20	1875	1897	1862	2455	1323	1890	1876.79	1.32	0	1288	1917	1903	1895	1881	1873	1899	1877	30	565	100	1200	1	1	30027963	568	13.04	1.50	12	0.18	145.00	1259.00	2595	20221020	-27.13	1505	20220928	25.65	2540	-25.55	20230228	1760	7.44	20230103	2595	-27.13	20221020	1505	25.65	20220928	1.65	N	299170	100	30 억		395323	N	N	0	N	00	N
133	20230905	130831	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	2	2	0.11	100464182	53537	75.85	1875	1897	1862	2455	1323	1890	1876.54	1.32	0	1968	1917	1903	1895	1881	1873	1899	1877	30	565	100	1200	1	1	30027963	568	13.05	1.50	12	0.18	145.00	1259.00	2595	20221020	-27.09	1505	20220928	25.71	2540	-25.51	20230228	1760	7.50	20230103	2595	-27.09	20221020	1505	25.71	20220928	1.65	N	299170	100	30 억		395323	N	N	0	N	00	N
134	20230905	120833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	7	2	0.37	95315681	50814	71.99	1875	1897	1862	2455	1323	1890	1875.78	1.32	0	2382	1917	1903	1895	1881	1873	1899	1877	30	565	100	1200	1	1	30027963	570	13.08	1.51	12	0.17	145.00	1259.00	2595	20221020	-26.90	1505	20220928	26.05	2540	-25.31	20230228	1760	7.78	20230103	2595	-26.90	20221020	1505	26.05	20220928	1.65	N	299170	100	30 억		395323	N	N	0	N	00	N
135	20230905	110840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	0	3	0.00	87613357	46744	66.23	1875	1892	1862	2455	1323	1890	1874.32	1.32	0	2205	1917	1903	1895	1881	1873	1899	1877	30	565	100	1200	1	1	30027963	568	13.03	1.50	12	0.16	145.00	1259.00	2595	20221020	-27.17	1505	20220928	25.58	2540	-25.59	20230228	1760	7.39	20230103	2595	-27.17	20221020	1505	25.58	20220928	1.65	N	299170	100	30 억		395323	N	N	0	N	00	N
136	20230905	100829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1874	-16	5	-0.85	67786681	36190	51.28	1875	1891	1862	2455	1323	1890	1873.08	1.32	0	2182	1917	1903	1895	1881	1873	1899	1877	30	565	100	1200	1	1	30027963	563	12.92	1.49	12	0.12	145.00	1259.00	2595	20221020	-27.78	1505	20220928	24.52	2540	-26.22	20230228	1760	6.48	20230103	2595	-27.78	20221020	1505	24.52	20220928	1.65	N	299170	100	30 억		395323	N	N	0	N	00	N
137	20230905	090829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-1	5	-0.05	2919665	1550	2.20	1875	1891	1875	2455	1323	1890	1883.65	1.32	0	-854	1917	1903	1895	1881	1873	1899	1877	30	565	100	1200	1	1	30027963	567	13.03	1.50	12	0.01	145.00	1259.00	2595	20221020	-27.21	1505	20220928	25.51	2540	-25.63	20230228	1760	7.33	20230103	2595	-27.21	20221020	1505	25.51	20220928	1.65	N	299170	100	30 억		395323	N	N	0	N	00	N
138	20230904	160825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-20	5	-1.05	133677009	70506	67.06	1903	1909	1887	2480	1337	1910	1895.97	1.35	0	-10013	1966	1937	1923	1894	1880	1931	1888	30	570	100	1220	1	1	30027963	568	13.03	1.50	12	0.23	145.00	1259.00	2595	20221020	-27.17	1505	20220928	25.58	2540	-25.59	20230228	1760	7.39	20230103	2595	-27.17	20221020	1505	25.58	20220928	1.65	N	299170	100	30 억		405336	N	N	0	N	00	N
139	20230904	150812	57	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-23	5	-1.20	123041166	64872	61.70	1903	1909	1887	2480	1337	1910	1896.68	1.35	0	-9459	1966	1937	1923	1894	1880	1931	1888	30	570	100	1220	1	1	30027963	567	13.01	1.50	12	0.22	145.00	1259.00	2595	20221020	-27.28	1505	20220928	25.38	2540	-25.71	20230228	1760	7.22	20230103	2595	-27.28	20221020	1505	25.38	20220928	1.65	N	299170	100	30 억		405336	N	N	0	N	00	N
140	20230904	140811	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-17	5	-0.89	98442375	51851	49.31	1903	1909	1889	2480	1337	1910	1898.56	1.35	0	-7054	1966	1937	1923	1894	1880	1931	1888	30	570	100	1220	1	1	30027963	568	13.06	1.50	12	0.17	145.00	1259.00	2595	20221020	-27.05	1505	20220928	25.78	2540	-25.47	20230228	1760	7.56	20230103	2595	-27.05	20221020	1505	25.78	20220928	1.65	N	299170	100	30 억		405336	N	N	0	N	00	N
141	20230904	130822	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	-16	5	-0.84	94824736	49941	47.50	1903	1909	1889	2480	1337	1910	1898.74	1.35	0	-6153	1966	1937	1923	1894	1880	1931	1888	30	570	100	1220	1	1	30027963	569	13.06	1.50	12	0.17	145.00	1259.00	2595	20221020	-27.01	1505	20220928	25.85	2540	-25.43	20230228	1760	7.61	20230103	2595	-27.01	20221020	1505	25.85	20220928	1.65	N	299170	100	30 억		405336	N	N	0	N	00	N
142	20230904	120808	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-18	5	-0.94	75148482	39536	37.60	1903	1909	1892	2480	1337	1910	1900.76	1.35	0	-3280	1966	1937	1923	1894	1880	1931	1888	30	570	100	1220	1	1	30027963	568	13.05	1.50	12	0.13	145.00	1259.00	2595	20221020	-27.09	1505	20220928	25.71	2540	-25.51	20230228	1760	7.50	20230103	2595	-27.09	20221020	1505	25.71	20220928	1.65	N	299170	100	30 억		405336	N	N	0	N	00	N
143	20230904	110753	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-12	5	-0.63	67065804	35267	33.54	1903	1909	1896	2480	1337	1910	1901.66	1.35	0	-1811	1966	1937	1923	1894	1880	1931	1888	30	570	100	1220	1	1	30027963	570	13.09	1.51	12	0.12	145.00	1259.00	2595	20221020	-26.86	1505	20220928	26.11	2540	-25.28	20230228	1760	7.84	20230103	2595	-26.86	20221020	1505	26.11	20220928	1.65	N	299170	100	30 억		405336	N	N	0	N	00	N
144	20230904	100758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	-11	5	-0.58	57769627	30369	28.88	1903	1909	1899	2480	1337	1910	1902.26	1.35	0	-607	1966	1937	1923	1894	1880	1931	1888	30	570	100	1220	1	1	30027963	570	13.10	1.51	12	0.10	145.00	1259.00	2595	20221020	-26.82	1505	20220928	26.18	2540	-25.24	20230228	1760	7.90	20230103	2595	-26.82	20221020	1505	26.18	20220928	1.65	N	299170	100	30 억		405336	N	N	0	N	00	N
145	20230904	090811	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-5	5	-0.26	7807428	4103	3.90	1903	1909	1900	2480	1337	1910	1902.86	1.35	0	-2313	1966	1937	1923	1894	1880	1931	1888	30	570	100	1220	1	1	30027963	572	13.14	1.51	12	0.01	145.00	1259.00	2595	20221020	-26.59	1505	20220928	26.58	2540	-25.00	20230228	1760	8.24	20230103	2595	-26.59	20221020	1505	26.58	20220928	1.65	N	299170	100	30 억		405336	N	N	0	N	00	N
146	20230901	160803	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-39	5	-2.00	199477874	103643	32.08	1951	1952	1909	2530	1365	1949	1924.66	1.40	0	-14676	2036	1992	1956	1912	1876	2014	1934	30	581	100	1240	1	1	30027963	574	13.17	1.52	12	0.35	145.00	1259.00	2595	20221020	-26.40	1505	20220928	26.91	2540	-24.80	20230228	1760	8.52	20230103	2595	-26.40	20221020	1505	26.91	20220928	1.61	N	299170	100	30 억		419814	N	N	0	N	00	N
147	20230901	150814	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-32	5	-1.64	162785905	84456	26.14	1951	1952	1917	2530	1365	1949	1927.46	1.40	0	-14243	2036	1992	1956	1912	1876	2014	1934	30	581	100	1240	1	1	30027963	576	13.22	1.52	12	0.28	145.00	1259.00	2595	20221020	-26.13	1505	20220928	27.38	2540	-24.53	20230228	1760	8.92	20230103	2595	-26.13	20221020	1505	27.38	20220928	1.61	N	299170	100	30 억		419814	N	N	0	N	00	N
148	20230901	140814	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	-23	5	-1.18	121447549	62931	19.48	1951	1952	1920	2530	1365	1949	1929.85	1.40	0	-9018	2036	1992	1956	1912	1876	2014	1934	30	581	100	1240	1	1	30027963	578	13.28	1.53	12	0.21	145.00	1259.00	2595	20221020	-25.78	1505	20220928	27.97	2540	-24.17	20230228	1760	9.43	20230103	2595	-25.78	20221020	1505	27.97	20220928	1.61	N	299170	100	30 억		419814	N	N	0	N	00	N
149	20230901	130749	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	-23	5	-1.18	96493321	49954	15.46	1951	1952	1920	2530	1365	1949	1931.64	1.40	0	-5230	2036	1992	1956	1912	1876	2014	1934	30	581	100	1240	1	1	30027963	578	13.28	1.53	12	0.17	145.00	1259.00	2595	20221020	-25.78	1505	20220928	27.97	2540	-24.17	20230228	1760	9.43	20230103	2595	-25.78	20221020	1505	27.97	20220928	1.61	N	299170	100	30 억		419814	N	N	0	N	00	N
150	20230901	120801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-19	5	-0.97	80809674	41808	12.94	1951	1952	1922	2530	1365	1949	1932.88	1.40	0	-3377	2036	1992	1956	1912	1876	2014	1934	30	581	100	1240	1	1	30027963	580	13.31	1.53	12	0.14	145.00	1259.00	2595	20221020	-25.63	1505	20220928	28.24	2540	-24.02	20230228	1760	9.66	20230103	2595	-25.63	20221020	1505	28.24	20220928	1.61	N	299170	100	30 억		419814	N	N	0	N	00	N
151	20230901	110800	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	-14	5	-0.72	76198918	39421	12.20	1951	1952	1922	2530	1365	1949	1932.95	1.40	0	-1923	2036	1992	1956	1912	1876	2014	1934	30	581	100	1240	1	1	30027963	581	13.34	1.54	12	0.13	145.00	1259.00	2595	20221020	-25.43	1505	20220928	28.57	2540	-23.82	20230228	1760	9.94	20230103	2595	-25.43	20221020	1505	28.57	20220928	1.61	N	299170	100	30 억		419814	N	N	0	N	00	N
152	20230901	100755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-19	5	-0.97	48600070	25096	7.77	1951	1952	1930	2530	1365	1949	1936.57	1.40	0	-2687	2036	1992	1956	1912	1876	2014	1934	30	581	100	1240	1	1	30027963	580	13.31	1.53	12	0.08	145.00	1259.00	2595	20221020	-25.63	1505	20220928	28.24	2540	-24.02	20230228	1760	9.66	20230103	2595	-25.63	20221020	1505	28.24	20220928	1.61	N	299170	100	30 억		419814	N	N	0	N	00	N
153	20230901	090743	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	-4	5	-0.21	3366750	1728	0.53	1951	1952	1944	2530	1365	1949	1948.35	1.40	0	-783	2036	1992	1956	1912	1876	2014	1934	30	581	100	1240	1	1	30027963	584	13.41	1.54	12	0.01	145.00	1259.00	2595	20221020	-25.05	1505	20220928	29.24	2540	-23.43	20230228	1760	10.51	20230103	2595	-25.05	20221020	1505	29.24	20220928	1.61	N	299170	100	30 억		419814	N	N	0	N	00	N