KissMeData/044960/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	160501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	110	2	2.18	327318530	64298	53.26	5010	5160	5010	6560	3540	5050	5090.55	2.04	0	19323	5330	5190	5120	4980	4910	5155	4945	63	1510	500	3630	10	1	12641883	652	24.69	1.45	12	0.51	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	4.63	N	044960	500	63 억		258066	N	N	0	N	00	N
3	20230927	150504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	90	2	1.78	275389780	54167	44.86	5010	5140	5010	6560	3540	5050	5084.19	2.04	0	17018	5330	5190	5120	4980	4910	5155	4945	63	1510	500	3630	10	1	12641883	650	24.59	1.44	12	0.43	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	4.63	N	044960	500	63 억		258066	N	N	0	N	00	N
4	20230927	140504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	50	2	0.99	150005800	29595	24.51	5010	5130	5010	6560	3540	5050	5068.72	2.04	0	933	5330	5190	5120	4980	4910	5155	4945	63	1510	500	3630	10	1	12641883	645	24.40	1.43	12	0.23	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.63	N	044960	500	63 억		258066	N	N	0	N	00	N
5	20230927	130459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	20	2	0.40	105287880	20829	17.25	5010	5090	5010	6560	3540	5050	5054.91	2.04	0	52	5330	5190	5120	4980	4910	5155	4945	63	1510	500	3630	10	1	12641883	641	24.26	1.42	12	0.16	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.63	N	044960	500	63 억		258066	N	N	0	N	00	N
6	20230927	120458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	20	2	0.40	89296080	17674	14.64	5010	5090	5010	6560	3540	5050	5052.42	2.04	0	212	5330	5190	5120	4980	4910	5155	4945	63	1510	500	3630	10	1	12641883	641	24.26	1.42	12	0.14	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.63	N	044960	500	63 억		258066	N	N	0	N	00	N
7	20230927	110502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	0	3	0.00	82839190	16398	13.58	5010	5090	5010	6560	3540	5050	5051.80	2.04	0	249	5330	5190	5120	4980	4910	5155	4945	63	1510	500	3630	10	1	12641883	638	24.16	1.42	12	0.13	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.63	N	044960	500	63 억		258066	N	N	0	N	00	N
8	20230927	100459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	30	2	0.59	53565020	10609	8.79	5010	5090	5010	6560	3540	5050	5049.00	2.04	0	-342	5330	5190	5120	4980	4910	5155	4945	63	1510	500	3630	10	1	12641883	642	24.31	1.43	12	0.08	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.63	N	044960	500	63 억		258066	N	N	0	N	00	N
9	20230927	090507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	0	3	0.00	10476310	2085	1.73	5010	5050	5010	6560	3540	5050	5022.43	2.04	0	-76	5330	5190	5120	4980	4910	5155	4945	63	1510	500	3630	10	1	12641883	638	24.16	1.42	12	0.02	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.63	N	044960	500	63 억		258066	N	N	0	N	00	N
10	20230926	160459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	-20	5	-0.39	616199810	119593	226.51	5160	5260	5050	6590	3550	5070	5152.56	2.23	0	-24107	5210	5140	5090	5020	4970	5175	5055	63	1520	500	3650	10	1	12641883	638	24.16	1.42	12	0.95	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.65	N	044960	500	63 억		281981	N	N	0	N	00	N
11	20230926	150501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	0	3	0.00	557150870	107931	204.42	5160	5260	5070	6590	3550	5070	5162.10	2.23	0	-23617	5210	5140	5090	5020	4970	5175	5055	63	1520	500	3650	10	1	12641883	641	24.26	1.42	12	0.85	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.65	N	044960	500	63 억		281981	N	N	0	N	00	N
12	20230926	140455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	10	2	0.20	529849070	102558	194.24	5160	5260	5070	6590	3550	5070	5166.34	2.23	0	-22159	5210	5140	5090	5020	4970	5175	5055	63	1520	500	3650	10	1	12641883	642	24.31	1.43	12	0.81	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.65	N	044960	500	63 억		281981	N	N	0	N	00	N
13	20230926	130457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	40	2	0.79	495293930	95770	181.39	5160	5260	5090	6590	3550	5070	5171.70	2.23	0	-19037	5210	5140	5090	5020	4970	5175	5055	63	1520	500	3650	10	1	12641883	646	24.45	1.43	12	0.76	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.65	N	044960	500	63 억		281981	N	N	0	N	00	N
14	20230926	120459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	70	2	1.38	444878610	85899	162.69	5160	5260	5100	6590	3550	5070	5179.09	2.23	0	-12505	5210	5140	5090	5020	4970	5175	5055	63	1520	500	3650	10	1	12641883	650	24.59	1.44	12	0.68	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	4.65	N	044960	500	63 억		281981	N	N	0	N	00	N
15	20230926	110458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	50	2	0.99	427688530	82542	156.33	5160	5260	5100	6590	3550	5070	5181.47	2.23	0	-11795	5210	5140	5090	5020	4970	5175	5055	63	1520	500	3650	10	1	12641883	647	24.50	1.44	12	0.65	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.65	N	044960	500	63 억		281981	N	N	0	N	00	N
16	20230926	100456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	80	2	1.58	369260340	71138	134.73	5160	5260	5100	6590	3550	5070	5190.76	2.23	0	-10875	5210	5140	5090	5020	4970	5175	5055	63	1520	500	3650	10	1	12641883	651	24.64	1.45	12	0.56	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	7750	-33.55	20230516	4800	7.29	20230726	7750	-33.55	20230516	4800	7.29	20230726	4.65	N	044960	500	63 억		281981	N	N	0	N	00	N
17	20230926	090457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	100	2	1.97	74883750	14445	27.36	5160	5220	5160	6590	3550	5070	5184.06	2.23	0	-2811	5210	5140	5090	5020	4970	5175	5055	63	1520	500	3650	10	1	12641883	654	24.74	1.45	12	0.11	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	7750	-33.29	20230516	4800	7.71	20230726	7750	-33.29	20230516	4800	7.71	20230726	4.65	N	044960	500	63 억		281981	N	N	0	N	00	N
18	20230925	160457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-40	5	-0.78	268278810	52797	199.05	5060	5160	5040	6640	3580	5110	5081.34	2.21	0	3155	5256	5182	5116	5042	4976	5220	5080	63	1530	500	3670	10	1	12641883	641	24.26	1.42	12	0.42	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.67	N	044960	500	63 억		278826	N	N	0	N	00	N
19	20230925	150500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-20	5	-0.39	248266410	48852	184.17	5060	5160	5040	6640	3580	5110	5082.01	2.21	0	2645	5256	5182	5116	5042	4976	5220	5080	63	1530	500	3670	10	1	12641883	643	24.35	1.43	12	0.39	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	7750	-34.32	20230516	4800	6.04	20230726	7750	-34.32	20230516	4800	6.04	20230726	4.67	N	044960	500	63 억		278826	N	N	0	N	00	N
20	20230925	140452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-20	5	-0.39	231265680	45511	171.58	5060	5160	5040	6640	3580	5110	5081.53	2.21	0	2683	5256	5182	5116	5042	4976	5220	5080	63	1530	500	3670	10	1	12641883	643	24.35	1.43	12	0.36	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	7750	-34.32	20230516	4800	6.04	20230726	7750	-34.32	20230516	4800	6.04	20230726	4.67	N	044960	500	63 억		278826	N	N	0	N	00	N
21	20230925	130454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	0	3	0.00	222219650	43735	164.88	5060	5160	5040	6640	3580	5110	5081.05	2.21	0	2860	5256	5182	5116	5042	4976	5220	5080	63	1530	500	3670	10	1	12641883	646	24.45	1.43	12	0.35	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.67	N	044960	500	63 억		278826	N	N	0	N	00	N
22	20230925	120459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-30	5	-0.59	206605000	40672	153.33	5060	5160	5040	6640	3580	5110	5079.78	2.21	0	2414	5256	5182	5116	5042	4976	5220	5080	63	1530	500	3670	10	1	12641883	642	24.31	1.43	12	0.32	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.67	N	044960	500	63 억		278826	N	N	0	N	00	N
23	20230925	110454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-40	5	-0.78	167932190	33053	124.61	5060	5160	5040	6640	3580	5110	5080.69	2.21	0	1453	5256	5182	5116	5042	4976	5220	5080	63	1530	500	3670	10	1	12641883	641	24.26	1.42	12	0.26	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.67	N	044960	500	63 억		278826	N	N	0	N	00	N
24	20230925	100455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-40	5	-0.78	148627530	29248	110.27	5060	5160	5040	6640	3580	5110	5081.63	2.21	0	1987	5256	5182	5116	5042	4976	5220	5080	63	1530	500	3670	10	1	12641883	641	24.26	1.42	12	0.23	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.67	N	044960	500	63 억		278826	N	N	0	N	00	N
25	20230925	090456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	10	2	0.20	30756570	6006	22.64	5060	5160	5060	6640	3580	5110	5120.97	2.21	0	-3092	5256	5182	5116	5042	4976	5220	5080	63	1530	500	3670	10	1	12641883	647	24.50	1.44	12	0.05	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.67	N	044960	500	63 억		278826	N	N	0	N	00	N
26	20230922	160511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-30	5	-0.58	133731180	26291	45.26	5050	5190	5050	6680	3600	5140	5086.55	2.24	0	-4427	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3700	10	1	12641883	646	24.45	1.43	12	0.21	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.70	N	044960	500	63 억		282853	N	N	0	N	00	N
27	20230922	150507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-40	5	-0.78	120837490	23764	40.91	5050	5190	5050	6680	3600	5140	5084.90	2.24	0	-4169	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3700	10	1	12641883	645	24.40	1.43	12	0.19	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.70	N	044960	500	63 억		282853	N	N	0	N	00	N
28	20230922	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-40	5	-0.78	103881430	20437	35.18	5050	5190	5050	6680	3600	5140	5083.01	2.24	0	-2909	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3700	10	1	12641883	645	24.40	1.43	12	0.16	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.70	N	044960	500	63 억		282853	N	N	0	N	00	N
29	20230922	130441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-10	5	-0.19	76259130	15010	25.84	5050	5190	5050	6680	3600	5140	5080.55	2.24	0	-1695	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3700	10	1	12641883	649	24.55	1.44	12	0.12	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.70	N	044960	500	63 억		282853	N	N	0	N	00	N
30	20230922	120436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	0	3	0.00	74019590	14571	25.09	5050	5190	5050	6680	3600	5140	5079.93	2.24	0	-1675	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3700	10	1	12641883	650	24.59	1.44	12	0.12	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	4.70	N	044960	500	63 억		282853	N	N	0	N	00	N
31	20230922	110437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	0	3	0.00	68451730	13482	23.21	5050	5190	5050	6680	3600	5140	5077.27	2.24	0	-1673	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3700	10	1	12641883	650	24.59	1.44	12	0.11	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	4.70	N	044960	500	63 억		282853	N	N	0	N	00	N
32	20230922	100437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-40	5	-0.78	62581070	12334	21.23	5050	5190	5050	6680	3600	5140	5073.87	2.24	0	-1619	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3700	10	1	12641883	645	24.40	1.43	12	0.10	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.70	N	044960	500	63 억		282853	N	N	0	N	00	N
33	20230922	090432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-60	5	-1.17	15226100	3012	5.19	5050	5130	5050	6680	3600	5140	5055.15	2.24	0	57	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3700	10	1	12641883	642	24.31	1.43	12	0.02	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.70	N	044960	500	63 억		282853	N	N	0	N	00	N
34	20230921	160439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-70	5	-1.34	296869330	57834	170.50	5150	5210	5090	6770	3650	5210	5133.11	2.41	0	-20899	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3750	10	1	12641883	650	24.59	1.44	12	0.46	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	4.71	N	044960	500	63 억		304142	N	N	0	N	00	N
35	20230921	150433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-90	5	-1.73	251921740	49031	144.54	5150	5210	5100	6770	3650	5210	5138.01	2.41	0	-21006	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3750	10	1	12641883	647	24.50	1.44	12	0.39	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.71	N	044960	500	63 억		304142	N	N	0	N	00	N
36	20230921	140436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-80	5	-1.54	225951510	43959	129.59	5150	5210	5100	6770	3650	5210	5140.05	2.41	0	-17753	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3750	10	1	12641883	649	24.55	1.44	12	0.35	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.71	N	044960	500	63 억		304142	N	N	0	N	00	N
37	20230921	130431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-80	5	-1.54	162731680	31593	93.14	5150	5210	5130	6770	3650	5210	5150.88	2.41	0	-16108	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3750	10	1	12641883	649	24.55	1.44	12	0.25	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.71	N	044960	500	63 억		304142	N	N	0	N	00	N
38	20230921	120428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-60	5	-1.15	119199920	23118	68.15	5150	5210	5130	6770	3650	5210	5156.15	2.41	0	-10956	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3750	10	1	12641883	651	24.64	1.45	12	0.18	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	7750	-33.55	20230516	4800	7.29	20230726	7750	-33.55	20230516	4800	7.29	20230726	4.71	N	044960	500	63 억		304142	N	N	0	N	00	N
39	20230921	110439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-50	5	-0.96	92258320	17887	52.73	5150	5210	5130	6770	3650	5210	5157.84	2.41	0	-7604	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3750	10	1	12641883	652	24.69	1.45	12	0.14	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	4.71	N	044960	500	63 억		304142	N	N	0	N	00	N
40	20230921	100432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-20	5	-0.38	22583660	4356	12.84	5150	5210	5150	6770	3650	5210	5184.49	2.41	0	-540	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3750	10	1	12641883	656	24.83	1.46	12	0.03	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	4.71	N	044960	500	63 억		304142	N	N	0	N	00	N
41	20230921	090437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-10	5	-0.19	3662000	711	2.10	5150	5200	5150	6770	3650	5210	5150.49	2.41	0	-118	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3750	10	1	12641883	657	24.88	1.46	12	0.01	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	4.71	N	044960	500	63 억		304142	N	N	0	N	00	N
42	20230920	160436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-40	5	-0.76	175275960	33754	84.22	5190	5240	5170	6820	3680	5250	5192.75	2.42	0	-1412	5416	5332	5266	5182	5116	5300	5150	63	1570	500	3780	10	1	12641883	659	24.93	1.46	12	0.27	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	4.74	N	044960	500	63 억		305391	N	N	0	N	00	N
43	20230920	150426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-40	5	-0.76	168798950	32509	81.11	5190	5240	5170	6820	3680	5250	5192.38	2.42	0	-944	5416	5332	5266	5182	5116	5300	5150	63	1570	500	3780	10	1	12641883	659	24.93	1.46	12	0.26	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	4.74	N	044960	500	63 억		305391	N	N	0	N	00	N
44	20230920	140430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-50	5	-0.95	139391390	26841	66.97	5190	5240	5170	6820	3680	5250	5193.23	2.42	0	1667	5416	5332	5266	5182	5116	5300	5150	63	1570	500	3780	10	1	12641883	657	24.88	1.46	12	0.21	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	4.74	N	044960	500	63 억		305391	N	N	0	N	00	N
45	20230920	130428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-40	5	-0.76	125165710	24104	60.14	5190	5240	5170	6820	3680	5250	5192.74	2.42	0	3416	5416	5332	5266	5182	5116	5300	5150	63	1570	500	3780	10	1	12641883	659	24.93	1.46	12	0.19	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	4.74	N	044960	500	63 억		305391	N	N	0	N	00	N
46	20230920	120427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-50	5	-0.95	116150410	22370	55.82	5190	5240	5170	6820	3680	5250	5192.24	2.42	0	4640	5416	5332	5266	5182	5116	5300	5150	63	1570	500	3780	10	1	12641883	657	24.88	1.46	12	0.18	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	4.74	N	044960	500	63 억		305391	N	N	0	N	00	N
47	20230920	110431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-50	5	-0.95	112604410	21688	54.11	5190	5240	5170	6820	3680	5250	5192.01	2.42	0	4997	5416	5332	5266	5182	5116	5300	5150	63	1570	500	3780	10	1	12641883	657	24.88	1.46	12	0.17	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	4.74	N	044960	500	63 억		305391	N	N	0	N	00	N
48	20230920	100423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-40	5	-0.76	95468370	18391	45.89	5190	5240	5170	6820	3680	5250	5191.04	2.42	0	5869	5416	5332	5266	5182	5116	5300	5150	63	1570	500	3780	10	1	12641883	659	24.93	1.46	12	0.15	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	4.74	N	044960	500	63 억		305391	N	N	0	N	00	N
49	20230920	090428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-40	5	-0.76	24170090	4657	11.62	5190	5240	5190	6820	3680	5250	5190.06	2.42	0	-409	5416	5332	5266	5182	5116	5300	5150	63	1570	500	3780	10	1	12641883	659	24.93	1.46	12	0.04	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	4.74	N	044960	500	63 억		305391	N	N	0	N	00	N
50	20230919	160425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-60	5	-1.13	204667740	39079	97.95	5310	5350	5200	6900	3720	5310	5237.09	2.60	0	-22945	5416	5362	5306	5252	5196	5365	5255	63	1590	500	3820	10	1	12641883	664	25.12	1.47	12	0.31	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	7750	-32.26	20230516	4800	9.38	20230726	7750	-32.26	20230516	4800	9.38	20230726	4.73	N	044960	500	63 억		328301	N	N	0	N	00	N
51	20230919	150426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-80	5	-1.51	197773330	37765	94.66	5310	5350	5200	6900	3720	5310	5236.75	2.60	0	-22481	5416	5362	5306	5252	5196	5365	5255	63	1590	500	3820	10	1	12641883	661	25.02	1.47	12	0.30	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	4.73	N	044960	500	63 억		328301	N	N	0	N	00	N
52	20230919	140424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-90	5	-1.69	178558430	34085	85.43	5310	5350	5200	6900	3720	5310	5238.41	2.60	0	-20569	5416	5362	5306	5252	5196	5365	5255	63	1590	500	3820	10	1	12641883	660	24.98	1.46	12	0.27	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	7750	-32.65	20230516	4800	8.75	20230726	7750	-32.65	20230516	4800	8.75	20230726	4.73	N	044960	500	63 억		328301	N	N	0	N	00	N
53	20230919	130419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-100	5	-1.88	170760980	32589	81.68	5310	5350	5200	6900	3720	5310	5239.62	2.60	0	-19624	5416	5362	5306	5252	5196	5365	5255	63	1590	500	3820	10	1	12641883	659	24.93	1.46	12	0.26	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	4.73	N	044960	500	63 억		328301	N	N	0	N	00	N
54	20230919	120431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-80	5	-1.51	126029660	24008	60.18	5310	5350	5210	6900	3720	5310	5249.23	2.60	0	-17371	5416	5362	5306	5252	5196	5365	5255	63	1590	500	3820	10	1	12641883	661	25.02	1.47	12	0.19	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	4.73	N	044960	500	63 억		328301	N	N	0	N	00	N
55	20230919	110431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-80	5	-1.51	93464100	17774	44.55	5310	5350	5220	6900	3720	5310	5258.18	2.60	0	-12050	5416	5362	5306	5252	5196	5365	5255	63	1590	500	3820	10	1	12641883	661	25.02	1.47	12	0.14	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	4.73	N	044960	500	63 억		328301	N	N	0	N	00	N
56	20230919	100426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-60	5	-1.13	79075110	15026	37.66	5310	5350	5230	6900	3720	5310	5262.23	2.60	0	-11691	5416	5362	5306	5252	5196	5365	5255	63	1590	500	3820	10	1	12641883	664	25.12	1.47	12	0.12	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	7750	-32.26	20230516	4800	9.38	20230726	7750	-32.26	20230516	4800	9.38	20230726	4.73	N	044960	500	63 억		328301	N	N	0	N	00	N
57	20230919	090426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-20	5	-0.38	3959620	744	1.86	5310	5350	5290	6900	3720	5310	5323.94	2.60	0	-287	5416	5362	5306	5252	5196	5365	5255	63	1590	500	3820	10	1	12641883	669	25.31	1.48	12	0.01	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	4.73	N	044960	500	63 억		328301	N	N	0	N	00	N
58	20230918	160427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	0	3	0.00	211279160	39796	140.91	5310	5360	5250	6900	3720	5310	5309.05	2.56	0	4416	5356	5332	5296	5272	5236	5345	5285	63	1590	500	3820	10	1	12641883	671	25.41	1.49	12	0.31	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	4.74	N	044960	500	63 억		323914	N	N	0	N	00	N
59	20230918	150424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-10	5	-0.19	201104220	37878	134.12	5310	5360	5250	6900	3720	5310	5309.26	2.56	0	4863	5356	5332	5296	5272	5236	5345	5285	63	1590	500	3820	10	1	12641883	670	25.36	1.49	12	0.30	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	4.74	N	044960	500	63 억		323914	N	N	0	N	00	N
60	20230918	140436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	30	2	0.56	184676700	34782	123.16	5310	5360	5250	6900	3720	5310	5309.55	2.56	0	4787	5356	5332	5296	5272	5236	5345	5285	63	1590	500	3820	10	1	12641883	675	25.55	1.50	12	0.28	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	7750	-31.10	20230516	4800	11.25	20230726	7750	-31.10	20230516	4800	11.25	20230726	4.74	N	044960	500	63 억		323914	N	N	0	N	00	N
61	20230918	130425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	20	2	0.38	162882850	30682	108.64	5310	5360	5250	6900	3720	5310	5308.73	2.56	0	3098	5356	5332	5296	5272	5236	5345	5285	63	1590	500	3820	10	1	12641883	674	25.50	1.50	12	0.24	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	4.74	N	044960	500	63 억		323914	N	N	0	N	00	N
62	20230918	120426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	50	2	0.94	118597210	22390	79.28	5310	5360	5250	6900	3720	5310	5296.76	2.56	0	3032	5356	5332	5296	5272	5236	5345	5285	63	1590	500	3820	10	1	12641883	678	25.65	1.50	12	0.18	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	4.74	N	044960	500	63 억		323914	N	N	0	N	00	N
63	20230918	110427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-40	5	-0.75	55467250	10528	37.28	5310	5310	5250	6900	3720	5310	5267.74	2.56	0	-126	5356	5332	5296	5272	5236	5345	5285	63	1590	500	3820	10	1	12641883	666	25.22	1.48	12	0.08	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.74	N	044960	500	63 억		323914	N	N	0	N	00	N
64	20230918	100422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-20	5	-0.38	44528720	8454	29.93	5310	5310	5250	6900	3720	5310	5266.14	2.56	0	-68	5356	5332	5296	5272	5236	5345	5285	63	1590	500	3820	10	1	12641883	669	25.31	1.48	12	0.07	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	4.74	N	044960	500	63 억		323914	N	N	0	N	00	N
65	20230918	090419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-50	5	-0.94	17612000	3343	11.84	5310	5310	5250	6900	3720	5310	5265.67	2.56	0	270	5356	5332	5296	5272	5236	5345	5285	63	1590	500	3820	10	1	12641883	665	25.17	1.48	12	0.03	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	4.74	N	044960	500	63 억		323914	N	N	0	N	00	N
66	20230915	160423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	30	2	0.57	149530140	28241	102.52	5300	5320	5260	6860	3700	5280	5294.78	2.56	0	669	5360	5320	5280	5240	5200	5340	5260	63	1580	500	3800	10	1	12641883	671	25.41	1.49	12	0.22	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	4.77	N	044960	500	63 억		323245	N	N	0	N	00	N
67	20230915	150425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	30	2	0.57	130753590	24704	89.68	5300	5320	5260	6860	3700	5280	5292.81	2.56	0	472	5360	5320	5280	5240	5200	5340	5260	63	1580	500	3800	10	1	12641883	671	25.41	1.49	12	0.20	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	4.77	N	044960	500	63 억		323245	N	N	0	N	00	N
68	20230915	140423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	30	2	0.57	117530370	22208	80.62	5300	5320	5260	6860	3700	5280	5292.25	2.56	0	-193	5360	5320	5280	5240	5200	5340	5260	63	1580	500	3800	10	1	12641883	671	25.41	1.49	12	0.18	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	4.77	N	044960	500	63 억		323245	N	N	0	N	00	N
69	20230915	130421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	20	2	0.38	90531780	17101	62.08	5300	5320	5260	6860	3700	5280	5293.95	2.56	0	70	5360	5320	5280	5240	5200	5340	5260	63	1580	500	3800	10	1	12641883	670	25.36	1.49	12	0.14	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	4.77	N	044960	500	63 억		323245	N	N	0	N	00	N
70	20230915	120427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-10	5	-0.19	59592890	11269	40.91	5300	5310	5260	6860	3700	5280	5288.21	2.56	0	73	5360	5320	5280	5240	5200	5340	5260	63	1580	500	3800	10	1	12641883	666	25.22	1.48	12	0.09	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.77	N	044960	500	63 억		323245	N	N	0	N	00	N
71	20230915	110427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-10	5	-0.19	52670780	9958	36.15	5300	5310	5260	6860	3700	5280	5289.29	2.56	0	-366	5360	5320	5280	5240	5200	5340	5260	63	1580	500	3800	10	1	12641883	666	25.22	1.48	12	0.08	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.77	N	044960	500	63 억		323245	N	N	0	N	00	N
72	20230915	100428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-10	5	-0.19	49207830	9301	33.77	5300	5310	5260	6860	3700	5280	5290.60	2.56	0	-536	5360	5320	5280	5240	5200	5340	5260	63	1580	500	3800	10	1	12641883	666	25.22	1.48	12	0.07	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.77	N	044960	500	63 억		323245	N	N	0	N	00	N
73	20230915	090420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	10	2	0.19	9343400	1763	6.40	5300	5300	5290	6860	3700	5280	5299.72	2.56	0	28	5360	5320	5280	5240	5200	5340	5260	63	1580	500	3800	10	1	12641883	669	25.31	1.48	12	0.01	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	4.77	N	044960	500	63 억		323245	N	N	0	N	00	N
74	20230914	160425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-10	5	-0.19	142410850	27052	51.73	5250	5320	5240	6870	3710	5290	5263.96	3.89	0	-1520	5383	5336	5273	5226	5163	5360	5250	63	1580	500	3800	10	1	12641883	667	25.26	1.48	12	0.21	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	4.77	N	044960	500	63 억		491765	N	N	0	N	00	N
75	20230914	150416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-30	5	-0.57	133797840	25420	48.61	5250	5320	5240	6870	3710	5290	5263.49	3.89	0	-1942	5383	5336	5273	5226	5163	5360	5250	63	1580	500	3800	10	1	12641883	665	25.17	1.48	12	0.20	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	4.77	N	044960	500	63 억		491765	N	N	0	N	00	N
76	20230914	140415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-20	5	-0.38	106670490	20266	38.75	5250	5320	5240	6870	3710	5290	5263.52	3.89	0	-2883	5383	5336	5273	5226	5163	5360	5250	63	1580	500	3800	10	1	12641883	666	25.22	1.48	12	0.16	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.77	N	044960	500	63 억		491765	N	N	0	N	00	N
77	20230914	130413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-20	5	-0.38	79612590	15122	28.92	5250	5320	5240	6870	3710	5290	5264.69	3.89	0	-2435	5383	5336	5273	5226	5163	5360	5250	63	1580	500	3800	10	1	12641883	666	25.22	1.48	12	0.12	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.77	N	044960	500	63 억		491765	N	N	0	N	00	N
78	20230914	120423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-20	5	-0.38	66271640	12590	24.07	5250	5320	5240	6870	3710	5290	5263.83	3.89	0	-1340	5383	5336	5273	5226	5163	5360	5250	63	1580	500	3800	10	1	12641883	666	25.22	1.48	12	0.10	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.77	N	044960	500	63 억		491765	N	N	0	N	00	N
79	20230914	110417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-20	5	-0.38	48653710	9240	17.67	5250	5320	5240	6870	3710	5290	5265.55	3.89	0	-984	5383	5336	5273	5226	5163	5360	5250	63	1580	500	3800	10	1	12641883	666	25.22	1.48	12	0.07	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.77	N	044960	500	63 억		491765	N	N	0	N	00	N
80	20230914	100412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	10	2	0.19	29082440	5516	10.55	5250	5320	5240	6870	3710	5290	5272.38	3.89	0	-1231	5383	5336	5273	5226	5163	5360	5250	63	1580	500	3800	10	1	12641883	670	25.36	1.49	12	0.04	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	4.77	N	044960	500	63 억		491765	N	N	0	N	00	N
81	20230914	090419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-20	5	-0.38	8310820	1583	3.03	5250	5270	5250	6870	3710	5290	5250.04	3.89	0	-199	5383	5336	5273	5226	5163	5360	5250	63	1580	500	3800	10	1	12641883	666	25.22	1.48	12	0.01	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.77	N	044960	500	63 억		491765	N	N	0	N	00	N
82	20230913	160422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	20	2	0.38	274366320	52153	152.45	5260	5320	5210	6850	3690	5270	5260.80	3.99	0	-12691	5376	5322	5276	5222	5176	5300	5200	63	1580	500	3790	10	1	12641883	669	25.31	1.48	12	0.41	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	4.79	N	044960	500	63 억		504456	N	N	0	N	00	N
83	20230913	150417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	10	2	0.19	261888940	49787	145.53	5260	5320	5210	6850	3690	5270	5260.19	3.99	0	-12689	5376	5322	5276	5222	5176	5300	5200	63	1580	500	3790	10	1	12641883	667	25.26	1.48	12	0.39	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	4.79	N	044960	500	63 억		504456	N	N	0	N	00	N
84	20230913	140420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	20	2	0.38	226454340	43075	125.91	5260	5320	5210	6850	3690	5270	5257.21	3.99	0	-11795	5376	5322	5276	5222	5176	5300	5200	63	1580	500	3790	10	1	12641883	669	25.31	1.48	12	0.34	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	4.79	N	044960	500	63 억		504456	N	N	0	N	00	N
85	20230913	130410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-10	5	-0.19	205071200	39021	114.06	5260	5320	5210	6850	3690	5270	5255.41	3.99	0	-10913	5376	5322	5276	5222	5176	5300	5200	63	1580	500	3790	10	1	12641883	665	25.17	1.48	12	0.31	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	4.79	N	044960	500	63 억		504456	N	N	0	N	00	N
86	20230913	120422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	10	2	0.19	177070250	33705	98.52	5260	5320	5210	6850	3690	5270	5253.53	3.99	0	-6628	5376	5322	5276	5222	5176	5300	5200	63	1580	500	3790	10	1	12641883	667	25.26	1.48	12	0.27	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	4.79	N	044960	500	63 억		504456	N	N	0	N	00	N
87	20230913	110417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	0	3	0.00	145690290	27738	81.08	5260	5320	5210	6850	3690	5270	5252.37	3.99	0	-5743	5376	5322	5276	5222	5176	5300	5200	63	1580	500	3790	10	1	12641883	666	25.22	1.48	12	0.22	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.79	N	044960	500	63 억		504456	N	N	0	N	00	N
88	20230913	100413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	0	3	0.00	78511860	14969	43.75	5260	5320	5210	6850	3690	5270	5244.96	3.99	0	2784	5376	5322	5276	5222	5176	5300	5200	63	1580	500	3790	10	1	12641883	666	25.22	1.48	12	0.12	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.79	N	044960	500	63 억		504456	N	N	0	N	00	N
89	20230913	090409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-30	5	-0.57	44052990	8440	24.67	5260	5260	5210	6850	3690	5270	5219.55	3.99	0	4862	5376	5322	5276	5222	5176	5300	5200	63	1580	500	3790	10	1	12641883	662	25.07	1.47	12	0.07	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	4.79	N	044960	500	63 억		504456	N	N	0	N	00	N
90	20230912	160408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-60	5	-1.13	177659310	33679	45.49	5320	5330	5230	6920	3740	5330	5275.09	4.09	0	-13187	5383	5356	5303	5276	5223	5370	5290	63	1590	500	3830	10	1	12641883	666	25.22	1.48	12	0.27	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.70	N	044960	500	63 억		517608	N	N	0	N	00	N
91	20230912	150416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-100	5	-1.88	165726490	31412	42.43	5320	5330	5230	6920	3740	5330	5275.90	4.09	0	-12605	5383	5356	5303	5276	5223	5370	5290	63	1590	500	3830	10	1	12641883	661	25.02	1.47	12	0.25	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	4.70	N	044960	500	63 억		517608	N	N	0	N	00	N
92	20230912	140414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-90	5	-1.69	120399180	22776	30.76	5320	5330	5240	6920	3740	5330	5286.23	4.09	0	-10962	5383	5356	5303	5276	5223	5370	5290	63	1590	500	3830	10	1	12641883	662	25.07	1.47	12	0.18	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	4.70	N	044960	500	63 억		517608	N	N	0	N	00	N
93	20230912	130412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-40	5	-0.75	79391900	14979	20.23	5320	5330	5270	6920	3740	5330	5300.21	4.09	0	-4878	5383	5356	5303	5276	5223	5370	5290	63	1590	500	3830	10	1	12641883	669	25.31	1.48	12	0.12	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	4.70	N	044960	500	63 억		517608	N	N	0	N	00	N
94	20230912	120407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-30	5	-0.56	55321980	10423	14.08	5320	5330	5280	6920	3740	5330	5307.68	4.09	0	-2939	5383	5356	5303	5276	5223	5370	5290	63	1590	500	3830	10	1	12641883	670	25.36	1.49	12	0.08	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	4.70	N	044960	500	63 억		517608	N	N	0	N	00	N
95	20230912	110411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-30	5	-0.56	48426910	9121	12.32	5320	5330	5280	6920	3740	5330	5309.39	4.09	0	-2417	5383	5356	5303	5276	5223	5370	5290	63	1590	500	3830	10	1	12641883	670	25.36	1.49	12	0.07	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	4.70	N	044960	500	63 억		517608	N	N	0	N	00	N
96	20230912	100410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-10	5	-0.19	34129680	6428	8.68	5320	5330	5280	6920	3740	5330	5309.53	4.09	0	-1629	5383	5356	5303	5276	5223	5370	5290	63	1590	500	3830	10	1	12641883	673	25.45	1.49	12	0.05	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	4.70	N	044960	500	63 억		517608	N	N	0	N	00	N
97	20230912	090415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-50	5	-0.94	12445610	2345	3.17	5320	5320	5280	6920	3740	5330	5307.30	4.09	0	-1033	5383	5356	5303	5276	5223	5370	5290	63	1590	500	3830	10	1	12641883	667	25.26	1.48	12	0.02	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	4.70	N	044960	500	63 억		517608	N	N	0	N	00	N
98	20230911	160407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	50	2	0.95	387229060	73209	88.58	5280	5330	5250	6860	3700	5280	5288.69	4.08	0	2191	5446	5362	5256	5172	5066	5405	5215	63	1580	500	3800	10	1	12641883	674	25.50	1.50	12	0.58	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	4.71	N	044960	500	63 억		515416	N	N	0	N	00	N
99	20230911	150413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	10	2	0.19	350268410	66266	80.18	5280	5330	5250	6860	3700	5280	5285.79	4.08	0	1714	5446	5362	5256	5172	5066	5405	5215	63	1580	500	3800	10	1	12641883	669	25.31	1.48	12	0.52	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	4.71	N	044960	500	63 억		515416	N	N	0	N	00	N
100	20230911	140419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	40	2	0.76	288380470	54577	66.04	5280	5330	5250	6860	3700	5280	5283.92	4.08	0	4722	5446	5362	5256	5172	5066	5405	5215	63	1580	500	3800	10	1	12641883	673	25.45	1.49	12	0.43	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	4.71	N	044960	500	63 억		515416	N	N	0	N	00	N
101	20230911	130404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	20	2	0.38	272276010	51546	62.37	5280	5330	5250	6860	3700	5280	5282.19	4.08	0	5707	5446	5362	5256	5172	5066	5405	5215	63	1580	500	3800	10	1	12641883	670	25.36	1.49	12	0.41	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	4.71	N	044960	500	63 억		515416	N	N	0	N	00	N
102	20230911	120409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	30	2	0.57	259883230	49205	59.54	5280	5330	5250	6860	3700	5280	5281.64	4.08	0	5632	5446	5362	5256	5172	5066	5405	5215	63	1580	500	3800	10	1	12641883	671	25.41	1.49	12	0.39	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	4.71	N	044960	500	63 억		515416	N	N	0	N	00	N
103	20230911	110401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	50	2	0.95	241308610	45704	55.30	5280	5330	5250	6860	3700	5280	5279.81	4.08	0	5017	5446	5362	5256	5172	5066	5405	5215	63	1580	500	3800	10	1	12641883	674	25.50	1.50	12	0.36	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	4.71	N	044960	500	63 억		515416	N	N	0	N	00	N
104	20230911	100403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	60458780	11443	13.85	5280	5310	5270	6860	3700	5280	5283.47	4.08	0	-3166	5446	5362	5256	5172	5066	5405	5215	63	1580	500	3800	10	1	12641883	667	25.26	1.48	12	0.09	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	4.71	N	044960	500	63 억		515416	N	N	0	N	00	N
105	20230911	090403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	20	2	0.38	12047940	2281	2.76	5280	5300	5280	6860	3700	5280	5281.87	4.08	0	-481	5446	5362	5256	5172	5066	5405	5215	63	1580	500	3800	10	1	12641883	670	25.36	1.49	12	0.02	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	4.71	N	044960	500	63 억		515416	N	N	0	N	00	N
106	20230908	160409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	90	2	1.73	431155000	82186	139.72	5170	5340	5150	6740	3640	5190	5246.25	4.02	0	7287	5270	5230	5180	5140	5090	5250	5160	63	1550	500	3730	10	1	12641883	667	25.26	1.48	12	0.65	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	4.72	N	044960	500	63 억		508164	N	N	0	N	00	N
107	20230908	150409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	80	2	1.54	421867120	80426	136.73	5170	5340	5150	6740	3640	5190	5245.57	4.02	0	7261	5270	5230	5180	5140	5090	5250	5160	63	1550	500	3730	10	1	12641883	666	25.22	1.48	12	0.64	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.72	N	044960	500	63 억		508164	N	N	0	N	00	N
108	20230908	140410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	60	2	1.16	377196450	71926	122.28	5170	5340	5150	6740	3640	5190	5244.41	4.02	0	6575	5270	5230	5180	5140	5090	5250	5160	63	1550	500	3730	10	1	12641883	664	25.12	1.47	12	0.57	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	7750	-32.26	20230516	4800	9.38	20230726	7750	-32.26	20230516	4800	9.38	20230726	4.72	N	044960	500	63 억		508164	N	N	0	N	00	N
109	20230908	130410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	70	2	1.35	344368090	65669	111.64	5170	5340	5150	6740	3640	5190	5244.19	4.02	0	7572	5270	5230	5180	5140	5090	5250	5160	63	1550	500	3730	10	1	12641883	665	25.17	1.48	12	0.52	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	4.72	N	044960	500	63 억		508164	N	N	0	N	00	N
110	20230908	120417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	70	2	1.35	329280310	62804	106.77	5170	5340	5150	6740	3640	5190	5243.18	4.02	0	6681	5270	5230	5180	5140	5090	5250	5160	63	1550	500	3730	10	1	12641883	665	25.17	1.48	12	0.50	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	4.72	N	044960	500	63 억		508164	N	N	0	N	00	N
111	20230908	110412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	60	2	1.16	280000020	53427	90.83	5170	5340	5150	6740	3640	5190	5241.02	4.02	0	3038	5270	5230	5180	5140	5090	5250	5160	63	1550	500	3730	10	1	12641883	664	25.12	1.47	12	0.42	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	7750	-32.26	20230516	4800	9.38	20230726	7750	-32.26	20230516	4800	9.38	20230726	4.72	N	044960	500	63 억		508164	N	N	0	N	00	N
112	20230908	100408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	40	2	0.77	202438690	38618	65.65	5170	5340	5150	6740	3640	5190	5242.40	4.02	0	6683	5270	5230	5180	5140	5090	5250	5160	63	1550	500	3730	10	1	12641883	661	25.02	1.47	12	0.31	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	4.72	N	044960	500	63 억		508164	N	N	0	N	00	N
113	20230908	090415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-40	5	-0.77	17489210	3387	5.76	5170	5170	5150	6740	3640	5190	5161.67	4.02	0	1072	5270	5230	5180	5140	5090	5250	5160	63	1550	500	3730	10	1	12641883	651	24.64	1.45	12	0.03	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	7750	-33.55	20230516	4800	7.29	20230726	7750	-33.55	20230516	4800	7.29	20230726	4.72	N	044960	500	63 억		508164	N	N	0	N	00	N
114	20230907	160407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-30	5	-0.57	252468190	48738	50.25	5160	5220	5130	6780	3660	5220	5180.10	4.04	0	-3102	5333	5276	5223	5166	5113	5305	5195	63	1560	500	3750	10	1	12641883	656	24.83	1.46	12	0.39	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	4.73	N	044960	500	63 억		511230	N	N	0	N	00	N
115	20230907	150408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-40	5	-0.77	221884160	42831	44.16	5160	5220	5130	6780	3660	5220	5180.46	4.04	0	-3678	5333	5276	5223	5166	5113	5305	5195	63	1560	500	3750	10	1	12641883	655	24.78	1.45	12	0.34	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	7750	-33.16	20230516	4800	7.92	20230726	7750	-33.16	20230516	4800	7.92	20230726	4.73	N	044960	500	63 억		511230	N	N	0	N	00	N
116	20230907	140406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	0	3	0.00	127170420	24559	25.32	5160	5220	5130	6780	3660	5220	5178.16	4.04	0	-50	5333	5276	5223	5166	5113	5305	5195	63	1560	500	3750	10	1	12641883	660	24.98	1.46	12	0.19	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	7750	-32.65	20230516	4800	8.75	20230726	7750	-32.65	20230516	4800	8.75	20230726	4.73	N	044960	500	63 억		511230	N	N	0	N	00	N
117	20230907	130407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-30	5	-0.57	95163220	18397	18.97	5160	5220	5130	6780	3660	5220	5172.76	4.04	0	1284	5333	5276	5223	5166	5113	5305	5195	63	1560	500	3750	10	1	12641883	656	24.83	1.46	12	0.15	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	4.73	N	044960	500	63 억		511230	N	N	0	N	00	N
118	20230907	120413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-30	5	-0.57	88670400	17144	17.68	5160	5220	5130	6780	3660	5220	5172.10	4.04	0	1321	5333	5276	5223	5166	5113	5305	5195	63	1560	500	3750	10	1	12641883	656	24.83	1.46	12	0.14	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	4.73	N	044960	500	63 억		511230	N	N	0	N	00	N
119	20230907	110412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-30	5	-0.57	73163650	14152	14.59	5160	5220	5130	6780	3660	5220	5169.85	4.04	0	1359	5333	5276	5223	5166	5113	5305	5195	63	1560	500	3750	10	1	12641883	656	24.83	1.46	12	0.11	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	4.73	N	044960	500	63 억		511230	N	N	0	N	00	N
120	20230907	100407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-40	5	-0.77	55066990	10662	10.99	5160	5220	5130	6780	3660	5220	5164.79	4.04	0	2945	5333	5276	5223	5166	5113	5305	5195	63	1560	500	3750	10	1	12641883	655	24.78	1.45	12	0.08	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	7750	-33.16	20230516	4800	7.92	20230726	7750	-33.16	20230516	4800	7.92	20230726	4.73	N	044960	500	63 억		511230	N	N	0	N	00	N
121	20230907	090412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-60	5	-1.15	7389540	1437	1.48	5160	5160	5130	6780	3660	5220	5142.34	4.04	0	758	5333	5276	5223	5166	5113	5305	5195	63	1560	500	3750	10	1	12641883	652	24.69	1.45	12	0.01	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	4.73	N	044960	500	63 억		511230	N	N	0	N	00	N
122	20230906	160407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	80	2	1.56	477105720	91515	234.26	5200	5280	5170	6680	3600	5140	5213.42	4.22	0	-21788	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3700	10	1	12641883	660	24.98	1.46	12	0.72	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	7750	-32.65	20230516	4800	8.75	20230726	7750	-32.65	20230516	4800	8.75	20230726	4.72	N	044960	500	63 억		533054	N	N	0	N	00	N
123	20230906	150406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	100	2	1.95	461993910	88618	226.84	5200	5280	5170	6680	3600	5140	5213.32	4.22	0	-21852	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3700	10	1	12641883	662	25.07	1.47	12	0.70	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	4.72	N	044960	500	63 억		533054	N	N	0	N	00	N
124	20230906	140408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	50	2	0.97	358112850	68748	175.98	5200	5280	5170	6680	3600	5140	5209.07	4.22	0	-16805	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3700	10	1	12641883	656	24.83	1.46	12	0.54	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	4.72	N	044960	500	63 억		533054	N	N	0	N	00	N
125	20230906	130405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	60	2	1.17	318917820	61196	156.65	5200	5280	5170	6680	3600	5140	5211.42	4.22	0	-15908	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3700	10	1	12641883	657	24.88	1.46	12	0.48	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	4.72	N	044960	500	63 억		533054	N	N	0	N	00	N
126	20230906	120410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	40	2	0.78	310436760	59564	152.47	5200	5280	5170	6680	3600	5140	5211.82	4.22	0	-14955	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3700	10	1	12641883	655	24.78	1.45	12	0.47	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	7750	-33.16	20230516	4800	7.92	20230726	7750	-33.16	20230516	4800	7.92	20230726	4.72	N	044960	500	63 억		533054	N	N	0	N	00	N
127	20230906	110410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	80	2	1.56	292259570	56063	143.51	5200	5280	5170	6680	3600	5140	5213.06	4.22	0	-15415	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3700	10	1	12641883	660	24.98	1.46	12	0.44	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	7750	-32.65	20230516	4800	8.75	20230726	7750	-32.65	20230516	4800	8.75	20230726	4.72	N	044960	500	63 억		533054	N	N	0	N	00	N
128	20230906	100359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	60	2	1.17	261109440	50081	128.20	5200	5280	5170	6680	3600	5140	5213.74	4.22	0	-14872	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3700	10	1	12641883	657	24.88	1.46	12	0.40	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	4.72	N	044960	500	63 억		533054	N	N	0	N	00	N
129	20230906	090403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	90	2	1.75	87992160	16872	43.19	5200	5280	5180	6680	3600	5140	5215.28	4.22	0	-3004	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3700	10	1	12641883	661	25.02	1.47	12	0.13	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	4.72	N	044960	500	63 억		533054	N	N	0	N	00	N
130	20230905	160401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	20	2	0.39	199091210	38850	128.43	5170	5170	5080	6650	3590	5120	5124.61	4.23	0	-2063	5186	5152	5116	5082	5046	5135	5065	63	1530	500	3680	10	1	12641883	650	24.59	1.44	12	0.31	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	4.67	N	044960	500	63 억		535117	N	N	0	N	00	N
131	20230905	150413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	10	2	0.20	188961370	36881	121.92	5170	5170	5080	6650	3590	5120	5123.54	4.23	0	-2671	5186	5152	5116	5082	5046	5135	5065	63	1530	500	3680	10	1	12641883	649	24.55	1.44	12	0.29	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.67	N	044960	500	63 억		535117	N	N	0	N	00	N
132	20230905	140409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	10	2	0.20	175939320	34345	113.53	5170	5170	5080	6650	3590	5120	5122.71	4.23	0	-3918	5186	5152	5116	5082	5046	5135	5065	63	1530	500	3680	10	1	12641883	649	24.55	1.44	12	0.27	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.67	N	044960	500	63 억		535117	N	N	0	N	00	N
133	20230905	130354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	20	2	0.39	109403600	21421	70.81	5170	5170	5080	6650	3590	5120	5107.31	4.23	0	-5281	5186	5152	5116	5082	5046	5135	5065	63	1530	500	3680	10	1	12641883	650	24.59	1.44	12	0.17	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	4.67	N	044960	500	63 억		535117	N	N	0	N	00	N
134	20230905	120401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	10	2	0.20	74297920	14563	48.14	5170	5170	5080	6650	3590	5120	5101.83	4.23	0	-2569	5186	5152	5116	5082	5046	5135	5065	63	1530	500	3680	10	1	12641883	649	24.55	1.44	12	0.12	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.67	N	044960	500	63 억		535117	N	N	0	N	00	N
135	20230905	110404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	10	2	0.20	57826850	11339	37.48	5170	5170	5080	6650	3590	5120	5099.82	4.23	0	-1999	5186	5152	5116	5082	5046	5135	5065	63	1530	500	3680	10	1	12641883	649	24.55	1.44	12	0.09	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.67	N	044960	500	63 억		535117	N	N	0	N	00	N
136	20230905	100400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-30	5	-0.59	46559000	9132	30.19	5170	5170	5080	6650	3590	5120	5098.45	4.23	0	-1561	5186	5152	5116	5082	5046	5135	5065	63	1530	500	3680	10	1	12641883	643	24.35	1.43	12	0.07	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	7750	-34.32	20230516	4800	6.04	20230726	7750	-34.32	20230516	4800	6.04	20230726	4.67	N	044960	500	63 억		535117	N	N	0	N	00	N
137	20230905	090356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	30	2	0.59	2184620	425	1.40	5170	5170	5120	6650	3590	5120	5140.28	4.23	0	-300	5186	5152	5116	5082	5046	5135	5065	63	1530	500	3680	10	1	12641883	651	24.64	1.45	12	0.00	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	7750	-33.55	20230516	4800	7.29	20230726	7750	-33.55	20230516	4800	7.29	20230726	4.67	N	044960	500	63 억		535117	N	N	0	N	00	N
138	20230904	160358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	10	2	0.20	153955340	30150	70.81	5130	5150	5080	6640	3580	5110	5106.30	4.27	0	-5086	5223	5166	5123	5066	5023	5145	5045	63	1530	500	3670	10	1	12641883	647	24.50	1.44	12	0.24	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.59	N	044960	500	63 억		540203	N	N	0	N	00	N
139	20230904	150352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-10	5	-0.20	146642400	28721	67.45	5130	5150	5080	6640	3580	5110	5105.76	4.27	0	-5254	5223	5166	5123	5066	5023	5145	5045	63	1530	500	3670	10	1	12641883	645	24.40	1.43	12	0.23	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.59	N	044960	500	63 억		540203	N	N	0	N	00	N
140	20230904	140349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-10	5	-0.20	122864060	24060	56.51	5130	5150	5080	6640	3580	5110	5106.57	4.27	0	-4699	5223	5166	5123	5066	5023	5145	5045	63	1530	500	3670	10	1	12641883	645	24.40	1.43	12	0.19	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.59	N	044960	500	63 억		540203	N	N	0	N	00	N
141	20230904	130356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-10	5	-0.20	108119710	21167	49.71	5130	5150	5080	6640	3580	5110	5107.94	4.27	0	-3776	5223	5166	5123	5066	5023	5145	5045	63	1530	500	3670	10	1	12641883	645	24.40	1.43	12	0.17	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.59	N	044960	500	63 억		540203	N	N	0	N	00	N
142	20230904	120349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	10	2	0.20	91128160	17829	41.87	5130	5150	5080	6640	3580	5110	5111.23	4.27	0	-4059	5223	5166	5123	5066	5023	5145	5045	63	1530	500	3670	10	1	12641883	647	24.50	1.44	12	0.14	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.59	N	044960	500	63 억		540203	N	N	0	N	00	N
143	20230904	110345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	20	2	0.39	61716490	12052	28.31	5130	5150	5080	6640	3580	5110	5120.85	4.27	0	-3846	5223	5166	5123	5066	5023	5145	5045	63	1530	500	3670	10	1	12641883	649	24.55	1.44	12	0.10	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.59	N	044960	500	63 억		540203	N	N	0	N	00	N
144	20230904	100346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	20	2	0.39	36546540	7139	16.77	5130	5150	5080	6640	3580	5110	5119.28	4.27	0	-3015	5223	5166	5123	5066	5023	5145	5045	63	1530	500	3670	10	1	12641883	649	24.55	1.44	12	0.06	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.59	N	044960	500	63 억		540203	N	N	0	N	00	N
145	20230904	090354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-30	5	-0.59	11413170	2240	5.26	5130	5130	5080	6640	3580	5110	5095.17	4.27	0	-2132	5223	5166	5123	5066	5023	5145	5045	63	1530	500	3670	10	1	12641883	642	24.31	1.43	12	0.02	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.59	N	044960	500	63 억		540203	N	N	0	N	00	N
146	20230901	160347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-50	5	-0.97	216499050	42254	18.50	5150	5180	5080	6700	3620	5160	5123.67	4.24	0	3495	5433	5296	5213	5076	4993	5365	5145	63	1540	500	3710	10	1	12641883	646	24.45	1.43	12	0.33	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.64	N	044960	500	63 억		536635	N	N	0	N	00	N
147	20230901	150355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-50	5	-0.97	208894150	40766	17.85	5150	5180	5080	6700	3620	5160	5124.14	4.24	0	3760	5433	5296	5213	5076	4993	5365	5145	63	1540	500	3710	10	1	12641883	646	24.45	1.43	12	0.32	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.64	N	044960	500	63 억		536635	N	N	0	N	00	N
148	20230901	140351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-40	5	-0.78	193710620	37799	16.55	5150	5180	5080	6700	3620	5160	5124.66	4.24	0	4481	5433	5296	5213	5076	4993	5365	5145	63	1540	500	3710	10	1	12641883	647	24.50	1.44	12	0.30	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.64	N	044960	500	63 억		536635	N	N	0	N	00	N
149	20230901	130345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-40	5	-0.78	177047860	34546	15.13	5150	5180	5080	6700	3620	5160	5124.89	4.24	0	5714	5433	5296	5213	5076	4993	5365	5145	63	1540	500	3710	10	1	12641883	647	24.50	1.44	12	0.27	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.64	N	044960	500	63 억		536635	N	N	0	N	00	N
150	20230901	120347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-50	5	-0.97	155249260	30281	13.26	5150	5180	5080	6700	3620	5160	5126.84	4.24	0	5745	5433	5296	5213	5076	4993	5365	5145	63	1540	500	3710	10	1	12641883	646	24.45	1.43	12	0.24	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.64	N	044960	500	63 억		536635	N	N	0	N	00	N
151	20230901	110348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-50	5	-0.97	136336470	26583	11.64	5150	5180	5080	6700	3620	5160	5128.59	4.24	0	6910	5433	5296	5213	5076	4993	5365	5145	63	1540	500	3710	10	1	12641883	646	24.45	1.43	12	0.21	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.64	N	044960	500	63 억		536635	N	N	0	N	00	N
152	20230901	100346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-40	5	-0.78	116998170	22804	9.99	5150	5180	5080	6700	3620	5160	5130.47	4.24	0	6629	5433	5296	5213	5076	4993	5365	5145	63	1540	500	3710	10	1	12641883	647	24.50	1.44	12	0.18	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	4.64	N	044960	500	63 억		536635	N	N	0	N	00	N
153	20230901	090342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-30	5	-0.58	20723990	4057	1.78	5150	5150	5080	6700	3620	5160	5106.90	4.24	0	-135	5433	5296	5213	5076	4993	5365	5145	63	1540	500	3710	10	1	12641883	649	24.55	1.44	12	0.03	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.64	N	044960	500	63 억		536635	N	N	0	N	00	N