KissMeData/142210/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	160832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	0	3	0.00	507973085	109780	65.50	4550	4670	4535	6020	3245	4635	4627.07	8.22	0	-25506	4778	4706	4623	4551	4468	4665	4510	96	1385	500	3330	5	1	19246092	892	4.93	0.92	12	0.57	941.00	5038.00	5850	20230915	-20.77	2770	20221013	67.33	5850	-20.77	20230915	3475	33.38	20230103	5850	-20.77	20230915	2770	67.33	20221013	5.09	N	142210	500	96 억		1582270	N	N	0	N	00	N
3	20230927	150840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	25	2	0.54	454640270	98286	58.64	4550	4670	4535	6020	3245	4635	4625.68	8.22	0	-23524	4778	4706	4623	4551	4468	4665	4510	96	1385	500	3330	5	1	19246092	897	4.95	0.92	12	0.51	941.00	5038.00	5850	20230915	-20.34	2770	20221013	68.23	5850	-20.34	20230915	3475	34.10	20230103	5850	-20.34	20230915	2770	68.23	20221013	5.09	N	142210	500	96 억		1582270	N	N	0	N	00	N
4	20230927	140841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	0	3	0.00	371103675	80330	47.93	4550	4670	4535	6020	3245	4635	4619.73	8.22	0	-20545	4778	4706	4623	4551	4468	4665	4510	96	1385	500	3330	5	1	19246092	892	4.93	0.92	12	0.42	941.00	5038.00	5850	20230915	-20.77	2770	20221013	67.33	5850	-20.77	20230915	3475	33.38	20230103	5850	-20.77	20230915	2770	67.33	20221013	5.09	N	142210	500	96 억		1582270	N	N	0	N	00	N
5	20230927	130829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	-5	5	-0.11	317807935	68836	41.07	4550	4670	4535	6020	3245	4635	4616.88	8.22	0	-20890	4778	4706	4623	4551	4468	4665	4510	96	1385	500	3330	5	1	19246092	891	4.92	0.92	12	0.36	941.00	5038.00	5850	20230915	-20.85	2770	20221013	67.15	5850	-20.85	20230915	3475	33.24	20230103	5850	-20.85	20230915	2770	67.15	20221013	5.09	N	142210	500	96 억		1582270	N	N	0	N	00	N
6	20230927	120829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4610	-25	5	-0.54	298725255	64714	38.61	4550	4670	4535	6020	3245	4635	4616.08	8.22	0	-20104	4778	4706	4623	4551	4468	4665	4510	96	1385	500	3330	5	1	19246092	887	4.90	0.92	12	0.34	941.00	5038.00	5850	20230915	-21.20	2770	20221013	66.43	5850	-21.20	20230915	3475	32.66	20230103	5850	-21.20	20230915	2770	66.43	20221013	5.09	N	142210	500	96 억		1582270	N	N	0	N	00	N
7	20230927	110838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4600	-35	5	-0.76	246977750	53503	31.92	4550	4670	4535	6020	3245	4635	4616.14	8.22	0	-11760	4778	4706	4623	4551	4468	4665	4510	96	1385	500	3330	5	1	19246092	885	4.89	0.91	12	0.28	941.00	5038.00	5850	20230915	-21.37	2770	20221013	66.06	5850	-21.37	20230915	3475	32.37	20230103	5850	-21.37	20230915	2770	66.06	20221013	5.09	N	142210	500	96 억		1582270	N	N	0	N	00	N
8	20230927	100831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4605	-30	5	-0.65	166924520	36179	21.59	4550	4670	4535	6020	3245	4635	4613.84	8.22	0	-5701	4778	4706	4623	4551	4468	4665	4510	96	1385	500	3330	5	1	19246092	886	4.89	0.91	12	0.19	941.00	5038.00	5850	20230915	-21.28	2770	20221013	66.25	5850	-21.28	20230915	3475	32.52	20230103	5850	-21.28	20230915	2770	66.25	20221013	5.09	N	142210	500	96 억		1582270	N	N	0	N	00	N
9	20230927	090845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4600	-35	5	-0.76	41840835	9171	5.47	4550	4630	4535	6020	3245	4635	4562.10	8.22	0	1063	4778	4706	4623	4551	4468	4665	4510	96	1385	500	3330	5	1	19246092	885	4.89	0.91	12	0.05	941.00	5038.00	5850	20230915	-21.37	2770	20221013	66.06	5850	-21.37	20230915	3475	32.37	20230103	5850	-21.37	20230915	2770	66.06	20221013	5.09	N	142210	500	96 억		1582270	N	N	0	N	00	N
10	20230926	160829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	20	2	0.43	768106915	166992	70.72	4640	4695	4540	5990	3235	4615	4599.65	9.18	0	-3869	4811	4712	4656	4557	4501	4685	4530	96	1375	500	3320	5	1	19246092	892	4.93	0.92	12	0.87	941.00	5038.00	5850	20230915	-20.77	2770	20221013	67.33	5850	-20.77	20230915	3475	33.38	20230103	5850	-20.77	20230915	2770	67.33	20221013	5.02	N	142210	500	96 억		1766139	N	N	0	N	00	N
11	20230926	150830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4640	25	2	0.54	704852150	153364	64.95	4640	4695	4540	5990	3235	4615	4595.94	9.18	0	152	4811	4712	4656	4557	4501	4685	4530	96	1375	500	3320	5	1	19246092	893	4.93	0.92	12	0.80	941.00	5038.00	5850	20230915	-20.68	2770	20221013	67.51	5850	-20.68	20230915	3475	33.53	20230103	5850	-20.68	20230915	2770	67.51	20221013	5.02	N	142210	500	96 억		1766139	N	N	0	N	00	N
12	20230926	140823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4605	-10	5	-0.22	482759370	105279	44.59	4640	4695	4540	5990	3235	4615	4585.52	9.18	0	2599	4811	4712	4656	4557	4501	4685	4530	96	1375	500	3320	5	1	19246092	886	4.89	0.91	12	0.55	941.00	5038.00	5850	20230915	-21.28	2770	20221013	66.25	5850	-21.28	20230915	3475	32.52	20230103	5850	-21.28	20230915	2770	66.25	20221013	5.02	N	142210	500	96 억		1766139	N	N	0	N	00	N
13	20230926	130827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	-25	5	-0.54	438244020	95543	40.46	4640	4695	4540	5990	3235	4615	4586.88	9.18	0	2882	4811	4712	4656	4557	4501	4685	4530	96	1375	500	3320	5	1	19246092	883	4.88	0.91	12	0.50	941.00	5038.00	5850	20230915	-21.54	2770	20221013	65.70	5850	-21.54	20230915	3475	32.09	20230103	5850	-21.54	20230915	2770	65.70	20221013	5.02	N	142210	500	96 억		1766139	N	N	0	N	00	N
14	20230926	120832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	-25	5	-0.54	336903540	73373	31.07	4640	4695	4545	5990	3235	4615	4591.66	9.18	0	10371	4811	4712	4656	4557	4501	4685	4530	96	1375	500	3320	5	1	19246092	883	4.88	0.91	12	0.38	941.00	5038.00	5850	20230915	-21.54	2770	20221013	65.70	5850	-21.54	20230915	3475	32.09	20230103	5850	-21.54	20230915	2770	65.70	20221013	5.02	N	142210	500	96 억		1766139	N	N	0	N	00	N
15	20230926	110829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4580	-35	5	-0.76	293339270	63877	27.05	4640	4695	4545	5990	3235	4615	4592.25	9.18	0	11532	4811	4712	4656	4557	4501	4685	4530	96	1375	500	3320	5	1	19246092	881	4.87	0.91	12	0.33	941.00	5038.00	5850	20230915	-21.71	2770	20221013	65.34	5850	-21.71	20230915	3475	31.80	20230103	5850	-21.71	20230915	2770	65.34	20221013	5.02	N	142210	500	96 억		1766139	N	N	0	N	00	N
16	20230926	100828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4600	-15	5	-0.33	245176995	53360	22.60	4640	4695	4545	5990	3235	4615	4594.77	9.18	0	11722	4811	4712	4656	4557	4501	4685	4530	96	1375	500	3320	5	1	19246092	885	4.89	0.91	12	0.28	941.00	5038.00	5850	20230915	-21.37	2770	20221013	66.06	5850	-21.37	20230915	3475	32.37	20230103	5850	-21.37	20230915	2770	66.06	20221013	5.02	N	142210	500	96 억		1766139	N	N	0	N	00	N
17	20230926	090830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	35	2	0.76	26143865	5621	2.38	4640	4695	4630	5990	3235	4615	4651.11	9.18	0	-2064	4811	4712	4656	4557	4501	4685	4530	96	1375	500	3320	5	1	19246092	895	4.94	0.92	12	0.03	941.00	5038.00	5850	20230915	-20.51	2770	20221013	67.87	5850	-20.51	20230915	3475	33.81	20230103	5850	-20.51	20230915	2770	67.87	20221013	5.02	N	142210	500	96 억		1766139	N	N	0	N	00	N
18	20230925	160829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4615	-85	5	-1.81	1038826265	223322	77.02	4700	4755	4600	6110	3290	4700	4651.90	8.99	0	35920	4920	4810	4705	4595	4490	4865	4650	96	1410	500	3380	5	1	19246092	888	4.90	0.92	12	1.16	941.00	5038.00	5850	20230915	-21.11	2770	20221013	66.61	5850	-21.11	20230915	3475	32.81	20230103	5850	-21.11	20230915	2770	66.61	20221013	5.13	N	142210	500	96 억		1729910	N	N	0	N	00	N
19	20230925	150832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4615	-85	5	-1.81	968805610	208137	71.79	4700	4755	4600	6110	3290	4700	4654.65	8.99	0	32596	4920	4810	4705	4595	4490	4865	4650	96	1410	500	3380	5	1	19246092	888	4.90	0.92	12	1.08	941.00	5038.00	5850	20230915	-21.11	2770	20221013	66.61	5850	-21.11	20230915	3475	32.81	20230103	5850	-21.11	20230915	2770	66.61	20221013	5.13	N	142210	500	96 억		1729910	N	N	0	N	00	N
20	20230925	140818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4610	-90	5	-1.91	876892960	188224	64.92	4700	4755	4600	6110	3290	4700	4658.77	8.99	0	30594	4920	4810	4705	4595	4490	4865	4650	96	1410	500	3380	5	1	19246092	887	4.90	0.92	12	0.98	941.00	5038.00	5850	20230915	-21.20	2770	20221013	66.43	5850	-21.20	20230915	3475	32.66	20230103	5850	-21.20	20230915	2770	66.43	20221013	5.13	N	142210	500	96 억		1729910	N	N	0	N	00	N
21	20230925	130822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	-45	5	-0.96	646359880	138402	47.74	4700	4755	4610	6110	3290	4700	4670.16	8.99	0	14096	4920	4810	4705	4595	4490	4865	4650	96	1410	500	3380	5	1	19246092	896	4.95	0.92	12	0.72	941.00	5038.00	5850	20230915	-20.43	2770	20221013	68.05	5850	-20.43	20230915	3475	33.96	20230103	5850	-20.43	20230915	2770	68.05	20221013	5.13	N	142210	500	96 억		1729910	N	N	0	N	00	N
22	20230925	120828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	-50	5	-1.06	585185775	125296	43.22	4700	4755	4610	6110	3290	4700	4670.43	8.99	0	11583	4920	4810	4705	4595	4490	4865	4650	96	1410	500	3380	5	1	19246092	895	4.94	0.92	12	0.65	941.00	5038.00	5850	20230915	-20.51	2770	20221013	67.87	5850	-20.51	20230915	3475	33.81	20230103	5850	-20.51	20230915	2770	67.87	20221013	5.13	N	142210	500	96 억		1729910	N	N	0	N	00	N
23	20230925	110822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	-65	5	-1.38	551488945	118026	40.71	4700	4755	4610	6110	3290	4700	4672.61	8.99	0	12510	4920	4810	4705	4595	4490	4865	4650	96	1410	500	3380	5	1	19246092	892	4.93	0.92	12	0.61	941.00	5038.00	5850	20230915	-20.77	2770	20221013	67.33	5850	-20.77	20230915	3475	33.38	20230103	5850	-20.77	20230915	2770	67.33	20221013	5.13	N	142210	500	96 억		1729910	N	N	0	N	00	N
24	20230925	100826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4675	-25	5	-0.53	392799145	83843	28.92	4700	4755	4665	6110	3290	4700	4684.94	8.99	0	24789	4920	4810	4705	4595	4490	4865	4650	96	1410	500	3380	5	1	19246092	900	4.97	0.93	12	0.44	941.00	5038.00	5850	20230915	-20.09	2770	20221013	68.77	5850	-20.09	20230915	3475	34.53	20230103	5850	-20.09	20230915	2770	68.77	20221013	5.13	N	142210	500	96 억		1729910	N	N	0	N	00	N
25	20230925	090822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	20	2	0.43	30304075	6444	2.22	4700	4735	4665	6110	3290	4700	4702.68	8.99	0	-1115	4920	4810	4705	4595	4490	4865	4650	96	1410	500	3380	5	1	19246092	908	5.02	0.94	12	0.03	941.00	5038.00	5850	20230915	-19.32	2770	20221013	70.40	5850	-19.32	20230915	3475	35.83	20230103	5850	-19.32	20230915	2770	70.40	20221013	5.13	N	142210	500	96 억		1729910	N	N	0	N	00	N
26	20230922	160853	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4700	30	2	0.64	1366180110	289005	36.59	4615	4815	4600	6070	3270	4670	4727.23	9.06	0	-13065	5156	4912	4776	4532	4396	4845	4465	96	1400	500	3360	5	1	19246092	905	4.99	0.93	12	1.50	941.00	5038.00	5850	20230915	-19.66	2770	20221013	69.68	5850	-19.66	20230915	3475	35.25	20230103	5850	-19.66	20230915	2770	69.68	20221013	5.02	N	142210	500	96 억		1742950	N	N	0	N	00	N
27	20230922	150848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4680	10	2	0.21	1337419060	282879	35.82	4615	4815	4600	6070	3270	4670	4727.89	9.06	0	-12967	5156	4912	4776	4532	4396	4845	4465	96	1400	500	3360	5	1	19246092	901	4.97	0.93	12	1.47	941.00	5038.00	5850	20230915	-20.00	2770	20221013	68.95	5850	-20.00	20230915	3475	34.68	20230103	5850	-20.00	20230915	2770	68.95	20221013	5.02	N	142210	500	96 억		1742950	N	N	0	N	00	N
28	20230922	140847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4690	20	2	0.43	1284664225	271622	34.39	4615	4815	4600	6070	3270	4670	4729.61	9.06	0	-10412	5156	4912	4776	4532	4396	4845	4465	96	1400	500	3360	5	1	19246092	903	4.98	0.93	12	1.41	941.00	5038.00	5850	20230915	-19.83	2770	20221013	69.31	5850	-19.83	20230915	3475	34.96	20230103	5850	-19.83	20230915	2770	69.31	20221013	5.02	N	142210	500	96 억		1742950	N	N	0	N	00	N
29	20230922	130755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4700	30	2	0.64	1146037615	241977	30.64	4615	4815	4600	6070	3270	4670	4736.15	9.06	0	-7988	5156	4912	4776	4532	4396	4845	4465	96	1400	500	3360	5	1	19246092	905	4.99	0.93	12	1.26	941.00	5038.00	5850	20230915	-19.66	2770	20221013	69.68	5850	-19.66	20230915	3475	35.25	20230103	5850	-19.66	20230915	2770	69.68	20221013	5.02	N	142210	500	96 억		1742950	N	N	0	N	00	N
30	20230922	120753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4725	55	2	1.18	1028737685	216974	27.47	4615	4815	4600	6070	3270	4670	4741.30	9.06	0	-10660	5156	4912	4776	4532	4396	4845	4465	96	1400	500	3360	5	1	19246092	909	5.02	0.94	12	1.13	941.00	5038.00	5850	20230915	-19.23	2770	20221013	70.58	5850	-19.23	20230915	3475	35.97	20230103	5850	-19.23	20230915	2770	70.58	20221013	5.02	N	142210	500	96 억		1742950	N	N	0	N	00	N
31	20230922	110750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4775	105	2	2.25	938750990	198018	25.07	4615	4815	4600	6070	3270	4670	4740.75	9.06	0	-7501	5156	4912	4776	4532	4396	4845	4465	96	1400	500	3360	5	1	19246092	919	5.07	0.95	12	1.03	941.00	5038.00	5850	20230915	-18.38	2770	20221013	72.38	5850	-18.38	20230915	3475	37.41	20230103	5850	-18.38	20230915	2770	72.38	20221013	5.02	N	142210	500	96 억		1742950	N	N	0	N	00	N
32	20230922	100749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4715	45	2	0.96	660396205	139761	17.70	4615	4780	4600	6070	3270	4670	4725.19	9.06	0	-10432	5156	4912	4776	4532	4396	4845	4465	96	1400	500	3360	5	1	19246092	907	5.01	0.94	12	0.73	941.00	5038.00	5850	20230915	-19.40	2770	20221013	70.22	5850	-19.40	20230915	3475	35.68	20230103	5850	-19.40	20230915	2770	70.22	20221013	5.02	N	142210	500	96 억		1742950	N	N	0	N	00	N
33	20230922	090746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4685	15	2	0.32	233768350	49842	6.31	4615	4780	4600	6070	3270	4670	4690.20	9.06	0	6864	5156	4912	4776	4532	4396	4845	4465	96	1400	500	3360	5	1	19246092	902	4.98	0.93	12	0.26	941.00	5038.00	5850	20230915	-19.91	2770	20221013	69.13	5850	-19.91	20230915	3475	34.82	20230103	5850	-19.91	20230915	2770	69.13	20221013	5.02	N	142210	500	96 억		1742950	N	N	0	N	00	N
34	20230921	160753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4670	-325	5	-6.51	3761266525	785262	118.91	4990	5020	4640	6490	3500	4995	4788.89	8.32	0	142816	5251	5122	5011	4882	4771	5067	4827	96	1495	500	3590	5	1	19246092	899	4.96	0.93	12	4.08	941.00	5038.00	5850	20230915	-20.17	2770	20221013	68.59	5850	-20.17	20230915	3475	34.39	20230103	5850	-20.17	20230915	2770	68.59	20221013	5.01	N	142210	500	96 억		1600883	N	N	0	N	00	N
35	20230921	150741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	-335	5	-6.71	3641329195	759580	115.02	4990	5020	4640	6490	3500	4995	4792.60	8.32	0	139753	5251	5122	5011	4882	4771	5067	4827	96	1495	500	3590	5	1	19246092	897	4.95	0.92	12	3.95	941.00	5038.00	5850	20230915	-20.34	2770	20221013	68.23	5850	-20.34	20230915	3475	34.10	20230103	5850	-20.34	20230915	2770	68.23	20221013	5.01	N	142210	500	96 억		1600883	N	N	0	N	00	N
36	20230921	140748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4690	-305	5	-6.11	3090170115	641377	97.12	4990	5020	4680	6490	3500	4995	4816.70	8.32	0	88603	5251	5122	5011	4882	4771	5067	4827	96	1495	500	3590	5	1	19246092	903	4.98	0.93	12	3.33	941.00	5038.00	5850	20230915	-19.83	2770	20221013	69.31	5850	-19.83	20230915	3475	34.96	20230103	5850	-19.83	20230915	2770	69.31	20221013	5.01	N	142210	500	96 억		1600883	N	N	0	N	00	N
37	20230921	130741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4715	-280	5	-5.61	2813075440	582470	88.20	4990	5020	4710	6490	3500	4995	4828.20	8.32	0	75257	5251	5122	5011	4882	4771	5067	4827	96	1495	500	3590	5	1	19246092	907	5.01	0.94	12	3.03	941.00	5038.00	5850	20230915	-19.40	2770	20221013	70.22	5850	-19.40	20230915	3475	35.68	20230103	5850	-19.40	20230915	2770	70.22	20221013	5.01	N	142210	500	96 억		1600883	N	N	0	N	00	N
38	20230921	120734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4735	-260	5	-5.21	2589558655	535162	81.04	4990	5020	4735	6490	3500	4995	4837.43	8.32	0	62760	5251	5122	5011	4882	4771	5067	4827	96	1495	500	3590	5	1	19246092	911	5.03	0.94	12	2.78	941.00	5038.00	5850	20230915	-19.06	2770	20221013	70.94	5850	-19.06	20230915	3475	36.26	20230103	5850	-19.06	20230915	2770	70.94	20221013	5.01	N	142210	500	96 억		1600883	N	N	0	N	00	N
39	20230921	110753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4770	-225	5	-4.50	2273805765	468720	70.98	4990	5020	4745	6490	3500	4995	4849.62	8.32	0	53311	5251	5122	5011	4882	4771	5067	4827	96	1495	500	3590	5	1	19246092	918	5.07	0.95	12	2.44	941.00	5038.00	5850	20230915	-18.46	2770	20221013	72.20	5850	-18.46	20230915	3475	37.27	20230103	5850	-18.46	20230915	2770	72.20	20221013	5.01	N	142210	500	96 억		1600883	N	N	0	N	00	N
40	20230921	100738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4795	-200	5	-4.00	1498014150	306246	46.37	4990	5020	4795	6490	3500	4995	4889.91	8.32	0	2167	5251	5122	5011	4882	4771	5067	4827	96	1495	500	3590	5	1	19246092	923	5.10	0.95	12	1.59	941.00	5038.00	5850	20230915	-18.03	2770	20221013	73.10	5850	-18.03	20230915	3475	37.99	20230103	5850	-18.03	20230915	2770	73.10	20221013	5.01	N	142210	500	96 억		1600883	N	N	0	N	00	N
41	20230921	090744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	15	2	0.30	333351035	67020	10.15	4990	5020	4935	6490	3500	4995	4972.29	8.32	0	5955	5251	5122	5011	4882	4771	5067	4827	96	1495	500	3590	10	1	19246092	964	5.32	0.99	12	0.35	941.00	5038.00	5850	20230915	-14.36	2770	20221013	80.87	5850	-14.36	20230915	3475	44.17	20230103	5850	-14.36	20230915	2770	80.87	20221013	5.01	N	142210	500	96 억		1600883	N	N	0	N	00	N
42	20230920	160746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4995	-75	5	-1.48	3258745640	652713	148.78	5030	5140	4900	6590	3550	5070	4992.60	7.64	0	136679	5196	5132	5036	4972	4876	5165	5005	96	1520	500	3650	5	1	19246092	961	5.31	0.99	12	3.39	941.00	5038.00	5850	20230915	-14.62	2770	20221013	80.32	5850	-14.62	20230915	3475	43.74	20230103	5850	-14.62	20230915	2770	80.32	20221013	4.60	N	142210	500	96 억		1469614	N	N	0	N	00	N
43	20230920	150727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4965	-105	5	-2.07	3152519720	631398	143.92	5030	5140	4900	6590	3550	5070	4992.92	7.64	0	137059	5196	5132	5036	4972	4876	5165	5005	96	1520	500	3650	5	1	19246092	956	5.28	0.99	12	3.28	941.00	5038.00	5850	20230915	-15.13	2770	20221013	79.24	5850	-15.13	20230915	3475	42.88	20230103	5850	-15.13	20230915	2770	79.24	20221013	4.60	N	142210	500	96 억		1469614	N	N	0	N	00	N
44	20230920	140738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4935	-135	5	-2.66	2957982090	592035	134.95	5030	5140	4900	6590	3550	5070	4996.30	7.64	0	115606	5196	5132	5036	4972	4876	5165	5005	96	1520	500	3650	5	1	19246092	950	5.24	0.98	12	3.08	941.00	5038.00	5850	20230915	-15.64	2770	20221013	78.16	5850	-15.64	20230915	3475	42.01	20230103	5850	-15.64	20230915	2770	78.16	20221013	4.60	N	142210	500	96 억		1469614	N	N	0	N	00	N
45	20230920	130733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4920	-150	5	-2.96	2678671350	535223	122.00	5030	5140	4910	6590	3550	5070	5004.78	7.64	0	92276	5196	5132	5036	4972	4876	5165	5005	96	1520	500	3650	5	1	19246092	947	5.23	0.98	12	2.78	941.00	5038.00	5850	20230915	-15.90	2770	20221013	77.62	5850	-15.90	20230915	3475	41.58	20230103	5850	-15.90	20230915	2770	77.62	20221013	4.60	N	142210	500	96 억		1469614	N	N	0	N	00	N
46	20230920	120731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4955	-115	5	-2.27	2473674550	493632	112.52	5030	5140	4920	6590	3550	5070	5011.17	7.64	0	76607	5196	5132	5036	4972	4876	5165	5005	96	1520	500	3650	5	1	19246092	954	5.27	0.98	12	2.56	941.00	5038.00	5850	20230915	-15.30	2770	20221013	78.88	5850	-15.30	20230915	3475	42.59	20230103	5850	-15.30	20230915	2770	78.88	20221013	4.60	N	142210	500	96 억		1469614	N	N	0	N	00	N
47	20230920	110739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4955	-115	5	-2.27	2113715935	420772	95.91	5030	5140	4950	6590	3550	5070	5023.42	7.64	0	57898	5196	5132	5036	4972	4876	5165	5005	96	1520	500	3650	5	1	19246092	954	5.27	0.98	12	2.19	941.00	5038.00	5850	20230915	-15.30	2770	20221013	78.88	5850	-15.30	20230915	3475	42.59	20230103	5850	-15.30	20230915	2770	78.88	20221013	4.60	N	142210	500	96 억		1469614	N	N	0	N	00	N
48	20230920	100724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-40	5	-0.79	1623544465	322592	73.53	5030	5140	4980	6590	3550	5070	5032.81	7.64	0	67482	5196	5132	5036	4972	4876	5165	5005	96	1520	500	3650	10	1	19246092	968	5.35	1.00	12	1.68	941.00	5038.00	5850	20230915	-14.02	2770	20221013	81.59	5850	-14.02	20230915	3475	44.75	20230103	5850	-14.02	20230915	2770	81.59	20221013	4.60	N	142210	500	96 억		1469614	N	N	0	N	00	N
49	20230920	090733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	20	2	0.39	231123150	45603	10.39	5030	5140	5030	6590	3550	5070	5068.16	7.64	0	15339	5196	5132	5036	4972	4876	5165	5005	96	1520	500	3650	10	1	19246092	980	5.41	1.01	12	0.24	941.00	5038.00	5850	20230915	-12.99	2770	20221013	83.75	5850	-12.99	20230915	3475	46.47	20230103	5850	-12.99	20230915	2770	83.75	20221013	4.60	N	142210	500	96 억		1469614	N	N	0	N	00	N
50	20230919	160729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	40	2	0.80	2180576675	432452	34.05	5020	5100	4940	6530	3530	5030	5042.14	7.49	0	26853	5723	5376	5183	4836	4643	5280	4740	96	1500	500	3620	10	1	19246092	976	5.39	1.01	12	2.25	941.00	5038.00	5850	20230915	-13.33	2770	20221013	83.03	5850	-13.33	20230915	3475	45.90	20230103	5850	-13.33	20230915	2770	83.03	20221013	3.95	N	142210	500	96 억		1441108	N	N	0	N	00	N
51	20230919	150732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	0	3	0.00	1999949555	396718	31.24	5020	5100	4940	6530	3530	5030	5041.29	7.49	0	22716	5723	5376	5183	4836	4643	5280	4740	96	1500	500	3620	10	1	19246092	968	5.35	1.00	12	2.06	941.00	5038.00	5850	20230915	-14.02	2770	20221013	81.59	5850	-14.02	20230915	3475	44.75	20230103	5850	-14.02	20230915	2770	81.59	20221013	3.95	N	142210	500	96 억		1441108	N	N	0	N	00	N
52	20230919	140731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	10	2	0.20	1730285785	343222	27.03	5020	5100	4940	6530	3530	5030	5041.36	7.49	0	21307	5723	5376	5183	4836	4643	5280	4740	96	1500	500	3620	10	1	19246092	970	5.36	1.00	12	1.78	941.00	5038.00	5850	20230915	-13.85	2770	20221013	81.95	5850	-13.85	20230915	3475	45.04	20230103	5850	-13.85	20230915	2770	81.95	20221013	3.95	N	142210	500	96 억		1441108	N	N	0	N	00	N
53	20230919	130718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	40	2	0.80	1608181765	319028	25.12	5020	5100	4940	6530	3530	5030	5040.94	7.49	0	21927	5723	5376	5183	4836	4643	5280	4740	96	1500	500	3620	10	1	19246092	976	5.39	1.01	12	1.66	941.00	5038.00	5850	20230915	-13.33	2770	20221013	83.03	5850	-13.33	20230915	3475	45.90	20230103	5850	-13.33	20230915	2770	83.03	20221013	3.95	N	142210	500	96 억		1441108	N	N	0	N	00	N
54	20230919	120735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	40	2	0.80	1487458665	295228	23.25	5020	5100	4940	6530	3530	5030	5038.39	7.49	0	23361	5723	5376	5183	4836	4643	5280	4740	96	1500	500	3620	10	1	19246092	976	5.39	1.01	12	1.53	941.00	5038.00	5850	20230915	-13.33	2770	20221013	83.03	5850	-13.33	20230915	3475	45.90	20230103	5850	-13.33	20230915	2770	83.03	20221013	3.95	N	142210	500	96 억		1441108	N	N	0	N	00	N
55	20230919	110737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	40	2	0.80	1293154575	256826	20.22	5020	5100	4940	6530	3530	5030	5035.17	7.49	0	20791	5723	5376	5183	4836	4643	5280	4740	96	1500	500	3620	10	1	19246092	976	5.39	1.01	12	1.33	941.00	5038.00	5850	20230915	-13.33	2770	20221013	83.03	5850	-13.33	20230915	3475	45.90	20230103	5850	-13.33	20230915	2770	83.03	20221013	3.95	N	142210	500	96 억		1441108	N	N	0	N	00	N
56	20230919	100730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	20	2	0.40	1091672225	217076	17.09	5020	5100	4940	6530	3530	5030	5028.98	7.49	0	24250	5723	5376	5183	4836	4643	5280	4740	96	1500	500	3620	10	1	19246092	972	5.37	1.00	12	1.13	941.00	5038.00	5850	20230915	-13.68	2770	20221013	82.31	5850	-13.68	20230915	3475	45.32	20230103	5850	-13.68	20230915	2770	82.31	20221013	3.95	N	142210	500	96 억		1441108	N	N	0	N	00	N
57	20230919	090727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	30	2	0.60	418775790	83079	6.54	5020	5100	5010	6530	3530	5030	5040.93	7.49	0	19208	5723	5376	5183	4836	4643	5280	4740	96	1500	500	3620	10	1	19246092	974	5.38	1.00	12	0.43	941.00	5038.00	5850	20230915	-13.50	2770	20221013	82.67	5850	-13.50	20230915	3475	45.61	20230103	5850	-13.50	20230915	2770	82.67	20221013	3.95	N	142210	500	96 억		1441108	N	N	0	N	00	N
58	20230918	160730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-500	5	-9.04	6498276445	1254424	93.23	5480	5530	4990	7180	3880	5530	5181.48	6.81	0	156330	5990	5760	5620	5390	5250	5690	5320	94	1650	500	3980	10	1	18854715	948	5.35	1.00	12	6.65	941.00	5038.00	5850	20230915	-14.02	2770	20221013	81.59	5850	-14.02	20230915	3475	44.75	20230103	5850	-14.02	20230915	2770	81.59	20221013	2.99	N	142210	500	94 억		1283234	N	N	0	N	00	N
59	20230918	150728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	-480	5	-8.68	5975519035	1151593	85.59	5480	5530	4990	7180	3880	5530	5188.69	6.81	0	182711	5990	5760	5620	5390	5250	5690	5320	94	1650	500	3980	10	1	18854715	952	5.37	1.00	12	6.11	941.00	5038.00	5850	20230915	-13.68	2770	20221013	82.31	5850	-13.68	20230915	3475	45.32	20230103	5850	-13.68	20230915	2770	82.31	20221013	2.99	N	142210	500	94 억		1283234	N	N	0	N	00	N
60	20230918	140747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-500	5	-9.04	5303766720	1017812	75.65	5480	5530	5000	7180	3880	5530	5210.72	6.81	0	160464	5990	5760	5620	5390	5250	5690	5320	94	1650	500	3980	10	1	18854715	948	5.35	1.00	12	5.40	941.00	5038.00	5850	20230915	-14.02	2770	20221013	81.59	5850	-14.02	20230915	3475	44.75	20230103	5850	-14.02	20230915	2770	81.59	20221013	2.99	N	142210	500	94 억		1283234	N	N	0	N	00	N
61	20230918	130729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-460	5	-8.32	4701812450	898426	66.77	5480	5530	5030	7180	3880	5530	5233.14	6.81	0	137940	5990	5760	5620	5390	5250	5690	5320	94	1650	500	3980	10	1	18854715	956	5.39	1.01	12	4.76	941.00	5038.00	5850	20230915	-13.33	2770	20221013	83.03	5850	-13.33	20230915	3475	45.90	20230103	5850	-13.33	20230915	2770	83.03	20221013	2.99	N	142210	500	94 억		1283234	N	N	0	N	00	N
62	20230918	120731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-450	5	-8.14	4107361660	781124	58.05	5480	5530	5060	7180	3880	5530	5258.01	6.81	0	140421	5990	5760	5620	5390	5250	5690	5320	94	1650	500	3980	10	1	18854715	958	5.40	1.01	12	4.14	941.00	5038.00	5850	20230915	-13.16	2770	20221013	83.39	5850	-13.16	20230915	3475	46.19	20230103	5850	-13.16	20230915	2770	83.39	20221013	2.99	N	142210	500	94 억		1283234	N	N	0	N	00	N
63	20230918	110721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-360	5	-6.51	3391859380	640954	47.64	5480	5530	5140	7180	3880	5530	5291.61	6.81	0	116358	5990	5760	5620	5390	5250	5690	5320	94	1650	500	3980	10	1	18854715	975	5.49	1.03	12	3.40	941.00	5038.00	5850	20230915	-11.62	2770	20221013	86.64	5850	-11.62	20230915	3475	48.78	20230103	5850	-11.62	20230915	2770	86.64	20221013	2.99	N	142210	500	94 억		1283234	N	N	0	N	00	N
64	20230918	100717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-280	5	-5.06	2503941610	469586	34.90	5480	5530	5230	7180	3880	5530	5331.92	6.81	0	90687	5990	5760	5620	5390	5250	5690	5320	94	1650	500	3980	10	1	18854715	990	5.58	1.04	12	2.49	941.00	5038.00	5850	20230915	-10.26	2770	20221013	89.53	5850	-10.26	20230915	3475	51.08	20230103	5850	-10.26	20230915	2770	89.53	20221013	2.99	N	142210	500	94 억		1283234	N	N	0	N	00	N
65	20230918	090720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-50	5	-0.90	374744020	68550	5.09	5480	5530	5410	7180	3880	5530	5466.03	6.81	0	14918	5990	5760	5620	5390	5250	5690	5320	94	1650	500	3980	10	1	18854715	1033	5.82	1.09	12	0.36	941.00	5038.00	5850	20230915	-6.32	2770	20221013	97.83	5850	-6.32	20230915	3475	57.70	20230103	5850	-6.32	20230915	2770	97.83	20221013	2.99	N	142210	500	94 억		1283234	N	N	0	N	00	N
66	20230915	160725	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5530	-250	5	-4.33	7498731860	1333116	37.76	5830	5850	5480	7510	4050	5780	5625.14	7.60	0	-169299	6246	6012	5586	5352	4926	6130	5470	94	1730	500	4160	10	1	18854715	1043	5.88	1.10	12	7.07	941.00	5038.00	5850	20230915	-5.47	2770	20221013	99.64	5850	-5.47	20230915	3475	59.14	20230103	5850	-5.47	20230915	2770	99.64	20221013	3.19	N	142210	500	94 억		1433885	N	N	0	N	00	N
67	20230915	150726	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5500	-280	5	-4.84	7202007390	1279430	36.24	5830	5850	5480	7510	4050	5780	5629.07	7.60	0	-166455	6246	6012	5586	5352	4926	6130	5470	94	1730	500	4160	10	1	18854715	1037	5.84	1.09	12	6.79	941.00	5038.00	5850	20230915	-5.98	2770	20221013	98.56	5850	-5.98	20230915	3475	58.27	20230103	5850	-5.98	20230915	2770	98.56	20221013	3.19	N	142210	500	94 억		1433885	N	N	0	N	00	N
68	20230915	140724	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5520	-260	5	-4.50	6593981140	1169200	33.12	5830	5850	5480	7510	4050	5780	5639.74	7.60	0	-152371	6246	6012	5586	5352	4926	6130	5470	94	1730	500	4160	10	1	18854715	1041	5.87	1.10	12	6.20	941.00	5038.00	5850	20230915	-5.64	2770	20221013	99.28	5850	-5.64	20230915	3475	58.85	20230103	5850	-5.64	20230915	2770	99.28	20221013	3.19	N	142210	500	94 억		1433885	N	N	0	N	00	N
69	20230915	130719	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5590	-190	5	-3.29	6155494210	1090283	30.88	5830	5850	5480	7510	4050	5780	5645.78	7.60	0	-143810	6246	6012	5586	5352	4926	6130	5470	94	1730	500	4160	10	1	18854715	1054	5.94	1.11	12	5.78	941.00	5038.00	5850	20230915	-4.44	2770	20221013	101.81	5850	-4.44	20230915	3475	60.86	20230103	5850	-4.44	20230915	2770	101.81	20221013	3.19	N	142210	500	94 억		1433885	N	N	0	N	00	N
70	20230915	120727	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5600	-180	5	-3.11	5734535870	1015243	28.76	5830	5850	5480	7510	4050	5780	5648.44	7.60	0	-123769	6246	6012	5586	5352	4926	6130	5470	94	1730	500	4160	10	1	18854715	1056	5.95	1.11	12	5.38	941.00	5038.00	5850	20230915	-4.27	2770	20221013	102.17	5850	-4.27	20230915	3475	61.15	20230103	5850	-4.27	20230915	2770	102.17	20221013	3.19	N	142210	500	94 억		1433885	N	N	0	N	00	N
71	20230915	110732	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5570	-210	5	-3.63	5160744380	912329	25.84	5830	5850	5480	7510	4050	5780	5656.67	7.60	0	-85418	6246	6012	5586	5352	4926	6130	5470	94	1730	500	4160	10	1	18854715	1050	5.92	1.11	12	4.84	941.00	5038.00	5850	20230915	-4.79	2770	20221013	101.08	5850	-4.79	20230915	3475	60.29	20230103	5850	-4.79	20230915	2770	101.08	20221013	3.19	N	142210	500	94 억		1433885	N	N	0	N	00	N
72	20230915	100729	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5520	-260	5	-4.50	4447691330	783380	22.19	5830	5850	5480	7510	4050	5780	5677.57	7.60	0	-40438	6246	6012	5586	5352	4926	6130	5470	94	1730	500	4160	10	1	18854715	1041	5.87	1.10	12	4.15	941.00	5038.00	5850	20230915	-5.64	2770	20221013	99.28	5850	-5.64	20230915	3475	58.85	20230103	5850	-5.64	20230915	2770	99.28	20221013	3.19	N	142210	500	94 억		1433885	N	N	0	N	00	N
73	20230915	090719	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5780	0	3	0.00	1581796340	274647	7.78	5830	5850	5690	7510	4050	5780	5759.38	7.60	0	-31629	6246	6012	5586	5352	4926	6130	5470	94	1730	500	4160	10	1	18854715	1090	6.14	1.15	12	1.46	941.00	5038.00	5850	20230915	-1.20	2770	20221013	108.66	5850	-1.20	20230915	3475	66.33	20230103	5850	-1.20	20230915	2770	108.66	20221013	3.19	N	142210	500	94 억		1433885	N	N	0	N	00	N
74	20230914	160728	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5780	550	2	10.52	18446088620	3294209	424.01	5230	5820	5160	6790	3670	5230	5599.47	6.57	0	234504	5583	5406	5203	5026	4823	5495	5115	94	1560	500	3760	10	1	18854715	1090	6.14	1.15	12	17.47	941.00	5038.00	5820	20230914	-0.69	2770	20221013	108.66	5820	-0.69	20230914	3475	66.33	20230103	5820	-0.69	20230914	2770	108.66	20221013	3.55	N	142210	500	94 억		1239695	N	N	0	N	00	N
75	20230914	150708	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5730	500	2	9.56	17662504440	3157724	406.45	5230	5820	5160	6790	3670	5230	5593.55	6.57	0	205483	5583	5406	5203	5026	4823	5495	5115	94	1560	500	3760	10	1	18854715	1080	6.09	1.14	12	16.75	941.00	5038.00	5820	20230914	-1.55	2770	20221013	106.86	5820	-1.55	20230914	3475	64.89	20230103	5820	-1.55	20230914	2770	106.86	20221013	3.55	N	142210	500	94 억		1239695	N	N	0	N	00	N
76	20230914	140720	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5740	510	2	9.75	14691118150	2641607	340.01	5230	5750	5160	6790	3670	5230	5561.57	6.57	0	188202	5583	5406	5203	5026	4823	5495	5115	94	1560	500	3760	10	1	18854715	1082	6.10	1.14	12	14.01	941.00	5038.00	5750	20230914	-0.17	2770	20221013	107.22	5750	-0.17	20230914	3475	65.18	20230103	5750	-0.17	20230914	2770	107.22	20221013	3.55	N	142210	500	94 억		1239695	N	N	0	N	00	N
77	20230914	130705	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5670	440	2	8.41	11210310890	2031652	261.50	5230	5700	5160	6790	3670	5230	5517.98	6.57	0	116196	5583	5406	5203	5026	4823	5495	5115	94	1560	500	3760	10	1	18854715	1069	6.03	1.13	12	10.78	941.00	5038.00	5700	20230914	-0.53	2770	20221013	104.69	5700	-0.53	20230914	3475	63.17	20230103	5700	-0.53	20230914	2770	104.69	20221013	3.55	N	142210	500	94 억		1239695	N	N	0	N	00	N
78	20230914	120715	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5640	410	2	7.84	9490679900	1727271	222.33	5230	5680	5160	6790	3670	5230	5494.77	6.57	0	75561	5583	5406	5203	5026	4823	5495	5115	94	1560	500	3760	10	1	18854715	1063	5.99	1.12	12	9.16	941.00	5038.00	5680	20230914	-0.70	2770	20221013	103.61	5680	-0.70	20230914	3475	62.30	20230103	5680	-0.70	20230914	2770	103.61	20221013	3.55	N	142210	500	94 억		1239695	N	N	0	N	00	N
79	20230914	110708	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5580	350	2	6.69	7470296240	1367731	176.05	5230	5640	5160	6790	3670	5230	5462.00	6.57	0	27614	5583	5406	5203	5026	4823	5495	5115	94	1560	500	3760	10	1	18854715	1052	5.93	1.11	12	7.25	941.00	5038.00	5640	20230914	-1.06	2770	20221013	101.44	5640	-1.06	20230914	3475	60.58	20230103	5640	-1.06	20230914	2770	101.44	20221013	3.55	N	142210	500	94 억		1239695	N	N	0	N	00	N
80	20230914	100703	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5350	120	2	2.29	3981140880	735189	94.63	5230	5500	5160	6790	3670	5230	5415.40	6.57	0	6191	5583	5406	5203	5026	4823	5495	5115	94	1560	500	3760	10	1	18854715	1009	5.69	1.06	12	3.90	941.00	5038.00	5500	20230912	-2.73	2770	20221013	93.14	5500	0.00	20230912	3475	53.96	20230103	5500	-2.73	20230912	2770	93.14	20221013	3.55	N	142210	500	94 억		1239695	N	N	0	N	00	N
81	20230914	090716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-20	5	-0.38	96185660	18494	2.38	5230	5230	5160	6790	3670	5230	5199.12	6.57	0	-1256	5583	5406	5203	5026	4823	5495	5115	94	1560	500	3760	10	1	18854715	982	5.54	1.03	12	0.10	941.00	5038.00	5500	20230912	-5.27	2770	20221013	88.09	5500	-5.27	20230912	3475	49.93	20230103	5500	-5.27	20230912	2770	88.09	20221013	3.55	N	142210	500	94 억		1239695	N	N	0	N	00	N
82	20230913	160721	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5230	110	2	2.15	4051758590	775890	102.35	5090	5380	5000	6650	3590	5120	5222.06	6.31	0	50737	5626	5372	5246	4992	4866	5310	4930	94	1530	500	3680	10	1	18854715	986	5.56	1.04	12	4.12	941.00	5038.00	5500	20230912	-4.91	2770	20221013	88.81	5500	-4.91	20230912	3475	50.50	20230103	5500	-4.91	20230912	2770	88.81	20221013	3.76	N	142210	500	94 억		1189940	N	N	0	N	00	N
83	20230913	150714	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5220	100	2	1.95	3934238450	753393	99.38	5090	5380	5000	6650	3590	5120	5222.03	6.31	0	50711	5626	5372	5246	4992	4866	5310	4930	94	1530	500	3680	10	1	18854715	984	5.55	1.04	12	4.00	941.00	5038.00	5500	20230912	-5.09	2770	20221013	88.45	5500	-5.09	20230912	3475	50.22	20230103	5500	-5.09	20230912	2770	88.45	20221013	3.76	N	142210	500	94 억		1189940	N	N	0	N	00	N
84	20230913	140720	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5260	140	2	2.73	3385439820	648701	85.57	5090	5380	5000	6650	3590	5120	5218.80	6.31	0	82356	5626	5372	5246	4992	4866	5310	4930	94	1530	500	3680	10	1	18854715	992	5.59	1.04	12	3.44	941.00	5038.00	5500	20230912	-4.36	2770	20221013	89.89	5500	-4.36	20230912	3475	51.37	20230103	5500	-4.36	20230912	2770	89.89	20221013	3.76	N	142210	500	94 억		1189940	N	N	0	N	00	N
85	20230913	130658	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5200	80	2	1.56	3007854440	576196	76.01	5090	5380	5000	6650	3590	5120	5220.19	6.31	0	73112	5626	5372	5246	4992	4866	5310	4930	94	1530	500	3680	10	1	18854715	980	5.53	1.03	12	3.06	941.00	5038.00	5500	20230912	-5.45	2770	20221013	87.73	5500	-5.45	20230912	3475	49.64	20230103	5500	-5.45	20230912	2770	87.73	20221013	3.76	N	142210	500	94 억		1189940	N	N	0	N	00	N
86	20230913	120717	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5170	50	2	0.98	2695901010	515924	68.06	5090	5380	5000	6650	3590	5120	5225.38	6.31	0	62403	5626	5372	5246	4992	4866	5310	4930	94	1530	500	3680	10	1	18854715	975	5.49	1.03	12	2.74	941.00	5038.00	5500	20230912	-6.00	2770	20221013	86.64	5500	-6.00	20230912	3475	48.78	20230103	5500	-6.00	20230912	2770	86.64	20221013	3.76	N	142210	500	94 억		1189940	N	N	0	N	00	N
87	20230913	110716	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5140	20	2	0.39	2212746660	422247	55.70	5090	5380	5000	6650	3590	5120	5240.41	6.31	0	71000	5626	5372	5246	4992	4866	5310	4930	94	1530	500	3680	10	1	18854715	969	5.46	1.02	12	2.24	941.00	5038.00	5500	20230912	-6.55	2770	20221013	85.56	5500	-6.55	20230912	3475	47.91	20230103	5500	-6.55	20230912	2770	85.56	20221013	3.76	N	142210	500	94 억		1189940	N	N	0	N	00	N
88	20230913	100709	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5220	100	2	1.95	1593545350	302647	39.92	5090	5380	5000	6650	3590	5120	5265.36	6.31	0	35499	5626	5372	5246	4992	4866	5310	4930	94	1530	500	3680	10	1	18854715	984	5.55	1.04	12	1.61	941.00	5038.00	5500	20230912	-5.09	2770	20221013	88.45	5500	-5.09	20230912	3475	50.22	20230103	5500	-5.09	20230912	2770	88.45	20221013	3.76	N	142210	500	94 억		1189940	N	N	0	N	00	N
89	20230913	090702	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5270	150	2	2.93	299841280	57794	7.62	5090	5320	5000	6650	3590	5120	5188.10	6.31	0	8528	5626	5372	5246	4992	4866	5310	4930	94	1530	500	3680	10	1	18854715	994	5.60	1.05	12	0.31	941.00	5038.00	5500	20230912	-4.18	2770	20221013	90.25	5500	-4.18	20230912	3475	51.65	20230103	5500	-4.18	20230912	2770	90.25	20221013	3.76	N	142210	500	94 억		1189940	N	N	0	N	00	N
90	20230912	160658	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	5120	-110	5	-2.10	3992377550	755499	160.81	5360	5500	5120	6790	3670	5230	5284.62	5.94	0	70461	5430	5330	5200	5100	4970	5380	5150	94	1560	500	3760	10	1	18854715	965	5.44	1.02	12	4.01	941.00	5038.00	5500	20230912	-6.91	2770	20221013	84.84	5500	-6.91	20230912	3475	47.34	20230103	5500	-6.91	20230912	2770	84.84	20221013	3.85	N	142210	500	94 억		1119381	N	N	0	N	00	N
91	20230912	150708	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	5170	-60	5	-1.15	3886102520	734809	156.41	5360	5500	5130	6790	3670	5230	5288.59	5.94	0	65670	5430	5330	5200	5100	4970	5380	5150	94	1560	500	3760	10	1	18854715	975	5.49	1.03	12	3.90	941.00	5038.00	5500	20230912	-6.00	2770	20221013	86.64	5500	-6.00	20230912	3475	48.78	20230103	5500	-6.00	20230912	2770	86.64	20221013	3.85	N	142210	500	94 억		1119381	N	N	0	N	00	N
92	20230912	140704	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	5200	-30	5	-0.57	3587131490	676959	144.09	5360	5500	5150	6790	3670	5230	5298.89	5.94	0	53039	5430	5330	5200	5100	4970	5380	5150	94	1560	500	3760	10	1	18854715	980	5.53	1.03	12	3.59	941.00	5038.00	5500	20230912	-5.45	2770	20221013	87.73	5500	-5.45	20230912	3475	49.64	20230103	5500	-5.45	20230912	2770	87.73	20221013	3.85	N	142210	500	94 억		1119381	N	N	0	N	00	N
93	20230912	130658	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	5240	10	2	0.19	3207219080	604281	128.62	5360	5500	5150	6790	3670	5230	5307.50	5.94	0	40580	5430	5330	5200	5100	4970	5380	5150	94	1560	500	3760	10	1	18854715	988	5.57	1.04	12	3.20	941.00	5038.00	5500	20230912	-4.73	2770	20221013	89.17	5500	-4.73	20230912	3475	50.79	20230103	5500	-4.73	20230912	2770	89.17	20221013	3.85	N	142210	500	94 억		1119381	N	N	0	N	00	N
94	20230912	120654	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	5170	-60	5	-1.15	2927640110	550678	117.21	5360	5500	5160	6790	3670	5230	5316.43	5.94	0	39155	5430	5330	5200	5100	4970	5380	5150	94	1560	500	3760	10	1	18854715	975	5.49	1.03	12	2.92	941.00	5038.00	5500	20230912	-6.00	2770	20221013	86.64	5500	-6.00	20230912	3475	48.78	20230103	5500	-6.00	20230912	2770	86.64	20221013	3.85	N	142210	500	94 억		1119381	N	N	0	N	00	N
95	20230912	110702	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	5170	-60	5	-1.15	2695945600	505935	107.69	5360	5500	5170	6790	3670	5230	5328.64	5.94	0	25974	5430	5330	5200	5100	4970	5380	5150	94	1560	500	3760	10	1	18854715	975	5.49	1.03	12	2.68	941.00	5038.00	5500	20230912	-6.00	2770	20221013	86.64	5500	-6.00	20230912	3475	48.78	20230103	5500	-6.00	20230912	2770	86.64	20221013	3.85	N	142210	500	94 억		1119381	N	N	0	N	00	N
96	20230912	100655	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	5230	0	3	0.00	2423718570	453652	96.56	5360	5500	5180	6790	3670	5230	5342.68	5.94	0	4615	5430	5330	5200	5100	4970	5380	5150	94	1560	500	3760	10	1	18854715	986	5.56	1.04	12	2.41	941.00	5038.00	5500	20230912	-4.91	2770	20221013	88.81	5500	-4.91	20230912	3475	50.50	20230103	5500	-4.91	20230912	2770	88.81	20221013	3.85	N	142210	500	94 억		1119381	N	N	0	N	00	N
97	20230912	090711	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	5490	260	2	4.97	1209607220	224376	47.76	5360	5490	5250	6790	3670	5230	5390.98	5.94	0	-10470	5430	5330	5200	5100	4970	5380	5150	94	1560	500	3760	10	1	18854715	1035	5.83	1.09	12	1.19	941.00	5038.00	5490	20230912	0.00	2770	20221013	98.19	5490	0.00	20230912	3475	57.99	20230103	5490	0.00	20230912	2770	98.19	20221013	3.85	N	142210	500	94 억		1119381	N	N	0	N	00	N
98	20230911	160654	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5230	130	2	2.55	2429611310	468245	92.26	5100	5300	5070	6630	3570	5100	5188.77	5.91	0	7070	5346	5222	5146	5022	4946	5185	4985	94	1530	500	3670	10	1	18854715	986	5.56	1.04	12	2.48	941.00	5038.00	5330	20230906	-1.88	2770	20221013	88.81	5330	-1.88	20230906	3475	50.50	20230103	5330	-1.88	20230906	2770	88.81	20221013	4.12	N	142210	500	94 억		1113383	N	N	0	N	00	N
99	20230911	150700	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5210	110	2	2.16	2328832090	448895	88.45	5100	5300	5070	6630	3570	5100	5187.96	5.91	0	12041	5346	5222	5146	5022	4946	5185	4985	94	1530	500	3670	10	1	18854715	982	5.54	1.03	12	2.38	941.00	5038.00	5330	20230906	-2.25	2770	20221013	88.09	5330	-2.25	20230906	3475	49.93	20230103	5330	-2.25	20230906	2770	88.09	20221013	4.12	N	142210	500	94 억		1113383	N	N	0	N	00	N
100	20230911	140710	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5160	60	2	1.18	1887281830	363409	71.60	5100	5300	5070	6630	3570	5100	5193.32	5.91	0	23540	5346	5222	5146	5022	4946	5185	4985	94	1530	500	3670	10	1	18854715	973	5.48	1.02	12	1.93	941.00	5038.00	5330	20230906	-3.19	2770	20221013	86.28	5330	-3.19	20230906	3475	48.49	20230103	5330	-3.19	20230906	2770	86.28	20221013	4.12	N	142210	500	94 억		1113383	N	N	0	N	00	N
101	20230911	130644	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5190	90	2	1.76	1705118500	328415	64.71	5100	5300	5070	6630	3570	5100	5192.02	5.91	0	29378	5346	5222	5146	5022	4946	5185	4985	94	1530	500	3670	10	1	18854715	979	5.52	1.03	12	1.74	941.00	5038.00	5330	20230906	-2.63	2770	20221013	87.36	5330	-2.63	20230906	3475	49.35	20230103	5330	-2.63	20230906	2770	87.36	20221013	4.12	N	142210	500	94 억		1113383	N	N	0	N	00	N
102	20230911	120655	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5140	40	2	0.78	1607679980	309576	61.00	5100	5300	5070	6630	3570	5100	5193.23	5.91	0	30449	5346	5222	5146	5022	4946	5185	4985	94	1530	500	3670	10	1	18854715	969	5.46	1.02	12	1.64	941.00	5038.00	5330	20230906	-3.56	2770	20221013	85.56	5330	-3.56	20230906	3475	47.91	20230103	5330	-3.56	20230906	2770	85.56	20221013	4.12	N	142210	500	94 억		1113383	N	N	0	N	00	N
103	20230911	110645	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5190	90	2	1.76	1509324480	290538	57.24	5100	5300	5070	6630	3570	5100	5195.00	5.91	0	26163	5346	5222	5146	5022	4946	5185	4985	94	1530	500	3670	10	1	18854715	979	5.52	1.03	12	1.54	941.00	5038.00	5330	20230906	-2.63	2770	20221013	87.36	5330	-2.63	20230906	3475	49.35	20230103	5330	-2.63	20230906	2770	87.36	20221013	4.12	N	142210	500	94 억		1113383	N	N	0	N	00	N
104	20230911	100646	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5130	30	2	0.59	1233058640	237039	46.70	5100	5300	5070	6630	3570	5100	5202.01	5.91	0	-219	5346	5222	5146	5022	4946	5185	4985	94	1530	500	3670	10	1	18854715	967	5.45	1.02	12	1.26	941.00	5038.00	5330	20230906	-3.75	2770	20221013	85.20	5330	-3.75	20230906	3475	47.63	20230103	5330	-3.75	20230906	2770	85.20	20221013	4.12	N	142210	500	94 억		1113383	N	N	0	N	00	N
105	20230911	090642	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5250	150	2	2.94	288820920	55781	10.99	5100	5260	5100	6630	3570	5100	5178.05	5.91	0	-506	5346	5222	5146	5022	4946	5185	4985	94	1530	500	3670	10	1	18854715	990	5.58	1.04	12	0.30	941.00	5038.00	5330	20230906	-1.50	2770	20221013	89.53	5330	-1.50	20230906	3475	51.08	20230103	5330	-1.50	20230906	2770	89.53	20221013	4.12	N	142210	500	94 억		1113383	N	N	0	N	00	N
106	20230908	160659	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5100	-30	5	-0.58	2611822070	506051	74.21	5150	5270	5070	6660	3600	5130	5161.26	5.79	0	24645	5370	5250	5140	5020	4910	5310	5080	94	1530	500	3690	10	1	18854715	962	5.42	1.01	12	2.68	941.00	5038.00	5330	20230906	-4.32	2770	20221013	84.12	5330	-4.32	20230906	3475	46.76	20230103	5330	-4.32	20230906	2770	84.12	20221013	4.48	N	142210	500	94 억		1092236	N	N	0	N	00	N
107	20230908	150658	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5130	0	3	0.00	2482901320	480777	70.51	5150	5270	5070	6660	3600	5130	5164.44	5.79	0	18622	5370	5250	5140	5020	4910	5310	5080	94	1530	500	3690	10	1	18854715	967	5.45	1.02	12	2.55	941.00	5038.00	5330	20230906	-3.75	2770	20221013	85.20	5330	-3.75	20230906	3475	47.63	20230103	5330	-3.75	20230906	2770	85.20	20221013	4.48	N	142210	500	94 억		1092236	N	N	0	N	00	N
108	20230908	140652	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5140	10	2	0.19	2363201200	457454	67.09	5150	5270	5070	6660	3600	5130	5166.09	5.79	0	18500	5370	5250	5140	5020	4910	5310	5080	94	1530	500	3690	10	1	18854715	969	5.46	1.02	12	2.43	941.00	5038.00	5330	20230906	-3.56	2770	20221013	85.56	5330	-3.56	20230906	3475	47.91	20230103	5330	-3.56	20230906	2770	85.56	20221013	4.48	N	142210	500	94 억		1092236	N	N	0	N	00	N
109	20230908	130700	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5170	40	2	0.78	2160891660	417997	61.30	5150	5270	5070	6660	3600	5130	5169.76	5.79	0	15805	5370	5250	5140	5020	4910	5310	5080	94	1530	500	3690	10	1	18854715	975	5.49	1.03	12	2.22	941.00	5038.00	5330	20230906	-3.00	2770	20221013	86.64	5330	-3.00	20230906	3475	48.78	20230103	5330	-3.00	20230906	2770	86.64	20221013	4.48	N	142210	500	94 억		1092236	N	N	0	N	00	N
110	20230908	120707	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5160	30	2	0.58	1781483140	344209	50.48	5150	5270	5070	6660	3600	5130	5175.76	5.79	0	11699	5370	5250	5140	5020	4910	5310	5080	94	1530	500	3690	10	1	18854715	973	5.48	1.02	12	1.83	941.00	5038.00	5330	20230906	-3.19	2770	20221013	86.28	5330	-3.19	20230906	3475	48.49	20230103	5330	-3.19	20230906	2770	86.28	20221013	4.48	N	142210	500	94 억		1092236	N	N	0	N	00	N
111	20230908	110705	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5200	70	2	1.36	1471934030	284896	41.78	5150	5260	5070	6660	3600	5130	5166.73	5.79	0	5157	5370	5250	5140	5020	4910	5310	5080	94	1530	500	3690	10	1	18854715	980	5.53	1.03	12	1.51	941.00	5038.00	5330	20230906	-2.44	2770	20221013	87.73	5330	-2.44	20230906	3475	49.64	20230103	5330	-2.44	20230906	2770	87.73	20221013	4.48	N	142210	500	94 억		1092236	N	N	0	N	00	N
112	20230908	100656	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5150	20	2	0.39	943088310	183251	26.87	5150	5240	5070	6660	3600	5130	5146.55	5.79	0	7049	5370	5250	5140	5020	4910	5310	5080	94	1530	500	3690	10	1	18854715	971	5.47	1.02	12	0.97	941.00	5038.00	5330	20230906	-3.38	2770	20221013	85.92	5330	-3.38	20230906	3475	48.20	20230103	5330	-3.38	20230906	2770	85.92	20221013	4.48	N	142210	500	94 억		1092236	N	N	0	N	00	N
113	20230908	090700	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5190	60	2	1.17	287254330	55888	8.20	5150	5190	5090	6660	3600	5130	5140.05	5.79	0	-6513	5370	5250	5140	5020	4910	5310	5080	94	1530	500	3690	10	1	18854715	979	5.52	1.03	12	0.30	941.00	5038.00	5330	20230906	-2.63	2770	20221013	87.36	5330	-2.63	20230906	3475	49.35	20230103	5330	-2.63	20230906	2770	87.36	20221013	4.48	N	142210	500	94 억		1092236	N	N	0	N	00	N
114	20230907	160650	54	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-120	5	-2.29	3483273450	677517	17.13	5080	5260	5030	6820	3680	5250	5139.61	5.73	0	5404	5570	5410	5170	5010	4770	5490	5090	94	1570	500	3780	10	1	18854715	967	5.45	1.02	12	3.59	941.00	5038.00	5330	20230906	-3.75	2770	20221013	85.20	5330	-3.75	20230906	3475	47.63	20230103	5330	-3.75	20230906	2770	85.20	20221013	4.55	N	142210	500	94 억		1080797	N	N	0	N	01	N
115	20230907	150656	54	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-130	5	-2.48	3325048790	646622	16.35	5080	5260	5030	6820	3680	5250	5140.49	5.73	0	8618	5570	5410	5170	5010	4770	5490	5090	94	1570	500	3780	10	1	18854715	965	5.44	1.02	12	3.43	941.00	5038.00	5330	20230906	-3.94	2770	20221013	84.84	5330	-3.94	20230906	3475	47.34	20230103	5330	-3.94	20230906	2770	84.84	20221013	4.55	N	142210	500	94 억		1080797	N	N	0	N	01	N
116	20230907	140651	54	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-210	5	-4.00	2960403980	575164	14.54	5080	5260	5030	6820	3680	5250	5145.24	5.73	0	20571	5570	5410	5170	5010	4770	5490	5090	94	1570	500	3780	10	1	18854715	950	5.36	1.00	12	3.05	941.00	5038.00	5330	20230906	-5.44	2770	20221013	81.95	5330	-5.44	20230906	3475	45.04	20230103	5330	-5.44	20230906	2770	81.95	20221013	4.55	N	142210	500	94 억		1080797	N	N	0	N	01	N
117	20230907	130650	54	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-90	5	-1.71	2567411190	497877	12.59	5080	5260	5040	6820	3680	5250	5154.80	5.73	0	14417	5570	5410	5170	5010	4770	5490	5090	94	1570	500	3780	10	1	18854715	973	5.48	1.02	12	2.64	941.00	5038.00	5330	20230906	-3.19	2770	20221013	86.28	5330	-3.19	20230906	3475	48.49	20230103	5330	-3.19	20230906	2770	86.28	20221013	4.55	N	142210	500	94 억		1080797	N	N	0	N	01	N
118	20230907	120658	54	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-180	5	-3.43	2374038540	460134	11.64	5080	5260	5040	6820	3680	5250	5157.43	5.73	0	24212	5570	5410	5170	5010	4770	5490	5090	94	1570	500	3780	10	1	18854715	956	5.39	1.01	12	2.44	941.00	5038.00	5330	20230906	-4.88	2770	20221013	83.03	5330	-4.88	20230906	3475	45.90	20230103	5330	-4.88	20230906	2770	83.03	20221013	4.55	N	142210	500	94 억		1080797	N	N	0	N	01	N
119	20230907	110657	54	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-70	5	-1.33	1883984010	364702	9.22	5080	5260	5040	6820	3680	5250	5163.44	5.73	0	26777	5570	5410	5170	5010	4770	5490	5090	94	1570	500	3780	10	1	18854715	977	5.50	1.03	12	1.93	941.00	5038.00	5330	20230906	-2.81	2770	20221013	87.00	5330	-2.81	20230906	3475	49.06	20230103	5330	-2.81	20230906	2770	87.00	20221013	4.55	N	142210	500	94 억		1080797	N	N	0	N	01	N
120	20230907	100655	54	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-100	5	-1.90	1408207090	272581	6.89	5080	5260	5040	6820	3680	5250	5163.00	5.73	0	53530	5570	5410	5170	5010	4770	5490	5090	94	1570	500	3780	10	1	18854715	971	5.47	1.02	12	1.45	941.00	5038.00	5330	20230906	-3.38	2770	20221013	85.92	5330	-3.38	20230906	3475	48.20	20230103	5330	-3.38	20230906	2770	85.92	20221013	4.55	N	142210	500	94 억		1080797	N	N	0	N	01	N
121	20230907	090704	54	100.00	KOSDAQ		유통	N	N	N	N		N	5250	0	3	0.00	564676080	109463	2.77	5080	5260	5040	6820	3680	5250	5149.39	5.73	0	33079	5570	5410	5170	5010	4770	5490	5090	94	1570	500	3780	10	1	18854715	990	5.58	1.04	12	0.58	941.00	5038.00	5330	20230906	-1.50	2770	20221013	89.53	5330	-1.50	20230906	3475	51.08	20230103	5330	-1.50	20230906	2770	89.53	20221013	4.55	N	142210	500	94 억		1080797	N	N	0	N	01	N
122	20230906	160651	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5250	270	2	5.42	20313376890	3937953	78.86	4985	5330	4930	6470	3490	4980	5158.35	4.11	0	297066	5576	5277	4881	4582	4186	5427	4732	94	1490	500	3580	10	1	18854715	990	5.58	1.04	12	20.89	941.00	5038.00	5330	20230906	-1.50	2770	20221013	89.53	5330	-1.50	20230906	3475	51.08	20230103	5330	-1.50	20230906	2770	89.53	20221013	4.91	N	142210	500	94 억		775275	N	N	0	N	00	N
123	20230906	150653	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5220	240	2	4.82	19911457390	3861038	77.32	4985	5330	4930	6470	3490	4980	5157.02	4.11	0	281987	5576	5277	4881	4582	4186	5427	4732	94	1490	500	3580	10	1	18854715	984	5.55	1.04	12	20.48	941.00	5038.00	5330	20230906	-2.06	2770	20221013	88.45	5330	-2.06	20230906	3475	50.22	20230103	5330	-2.06	20230906	2770	88.45	20221013	4.91	N	142210	500	94 억		775275	N	N	0	N	00	N
124	20230906	140653	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5260	280	2	5.62	18626172920	3614185	72.38	4985	5330	4930	6470	3490	4980	5153.63	4.11	0	268829	5576	5277	4881	4582	4186	5427	4732	94	1490	500	3580	10	1	18854715	992	5.59	1.04	12	19.17	941.00	5038.00	5330	20230906	-1.31	2770	20221013	89.89	5330	-1.31	20230906	3475	51.37	20230103	5330	-1.31	20230906	2770	89.89	20221013	4.91	N	142210	500	94 억		775275	N	N	0	N	00	N
125	20230906	130646	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5290	310	2	6.22	17008220000	3306317	66.22	4985	5310	4930	6470	3490	4980	5144.16	4.11	0	192543	5576	5277	4881	4582	4186	5427	4732	94	1490	500	3580	10	1	18854715	997	5.62	1.05	12	17.54	941.00	5038.00	5310	20230906	-0.38	2770	20221013	90.97	5310	-0.38	20230906	3475	52.23	20230103	5310	-0.38	20230906	2770	90.97	20221013	4.91	N	142210	500	94 억		775275	N	N	0	N	00	N
126	20230906	120658	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5220	240	2	4.82	15568680150	3032850	60.74	4985	5300	4930	6470	3490	4980	5133.35	4.11	0	156865	5576	5277	4881	4582	4186	5427	4732	94	1490	500	3580	10	1	18854715	984	5.55	1.04	12	16.09	941.00	5038.00	5300	20230906	-1.51	2770	20221013	88.45	5300	-1.51	20230906	3475	50.22	20230103	5300	-1.51	20230906	2770	88.45	20221013	4.91	N	142210	500	94 억		775275	N	N	0	N	00	N
127	20230906	110700	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5110	130	2	2.61	14340534520	2797621	56.03	4985	5300	4930	6470	3490	4980	5125.97	4.11	0	128240	5576	5277	4881	4582	4186	5427	4732	94	1490	500	3580	10	1	18854715	963	5.43	1.01	12	14.84	941.00	5038.00	5300	20230906	-3.58	2770	20221013	84.48	5300	-3.58	20230906	3475	47.05	20230103	5300	-3.58	20230906	2770	84.48	20221013	4.91	N	142210	500	94 억		775275	N	N	0	N	00	N
128	20230906	100638	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5160	180	2	3.61	12610725780	2463769	49.34	4985	5300	4930	6470	3490	4980	5118.47	4.11	0	44834	5576	5277	4881	4582	4186	5427	4732	94	1490	500	3580	10	1	18854715	973	5.48	1.02	12	13.07	941.00	5038.00	5300	20230906	-2.64	2770	20221013	86.28	5300	-2.64	20230906	3475	48.49	20230103	5300	-2.64	20230906	2770	86.28	20221013	4.91	N	142210	500	94 억		775275	N	N	0	N	00	N
129	20230906	090645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	80	2	1.61	1605211845	318854	6.39	4985	5120	4980	6470	3490	4980	5034.32	4.11	0	-30	5576	5277	4881	4582	4186	5427	4732	94	1490	500	3580	10	1	18854715	954	5.38	1.00	12	1.69	941.00	5038.00	5180	20230905	-2.32	2770	20221013	82.67	5180	-2.32	20230905	3475	45.61	20230103	5180	-2.32	20230905	2770	82.67	20221013	4.91	N	142210	500	94 억		775275	N	N	0	N	00	N
130	20230905	160645	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	4980	490	2	10.91	23857086745	4861411	1441.69	4510	5180	4485	5830	3145	4490	4907.31	3.84	0	68766	4636	4562	4431	4357	4226	4600	4395	94	1340	500	3230	5	1	18854715	939	5.29	0.99	12	25.78	941.00	5038.00	5180	20230905	-3.86	2770	20221013	79.78	5180	-3.86	20230905	3475	43.31	20230103	5180	-3.86	20230905	2770	79.78	20221013	4.76	N	142210	500	94 억		723162	N	N	0	N	00	N
131	20230905	150656	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	4930	440	2	9.80	22091227240	4504635	1335.88	4510	5180	4485	5830	3145	4490	4904.11	3.84	0	59362	4636	4562	4431	4357	4226	4600	4395	94	1340	500	3230	5	1	18854715	930	5.24	0.98	12	23.89	941.00	5038.00	5180	20230905	-4.83	2770	20221013	77.98	5180	-4.83	20230905	3475	41.87	20230103	5180	-4.83	20230905	2770	77.98	20221013	4.76	N	142210	500	94 억		723162	N	N	0	N	00	N
132	20230905	140655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4850	360	2	8.02	3989896105	850688	252.28	4510	4875	4485	5830	3145	4490	4690.20	3.84	0	217712	4636	4562	4431	4357	4226	4600	4395	94	1340	500	3230	5	1	18854715	914	5.15	0.96	12	4.51	941.00	5038.00	5040	20221115	-3.77	2770	20221013	75.09	4980	-2.61	20230404	3475	39.57	20230103	5040	-3.77	20221115	2770	75.09	20221013	4.76	N	142210	500	94 억		723162	N	N	0	N	00	N
133	20230905	130636	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	230	2	5.12	2417185500	522904	155.07	4510	4725	4485	5830	3145	4490	4622.62	3.84	0	131311	4636	4562	4431	4357	4226	4600	4395	94	1340	500	3230	5	1	18854715	890	5.02	0.94	12	2.77	941.00	5038.00	5040	20221115	-6.35	2770	20221013	70.40	4980	-5.22	20230404	3475	35.83	20230103	5040	-6.35	20221115	2770	70.40	20221013	4.76	N	142210	500	94 억		723162	N	N	0	N	00	N
134	20230905	120642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4710	220	2	4.90	1920417935	417242	123.74	4510	4710	4485	5830	3145	4490	4602.65	3.84	0	77210	4636	4562	4431	4357	4226	4600	4395	94	1340	500	3230	5	1	18854715	888	5.01	0.93	12	2.21	941.00	5038.00	5040	20221115	-6.55	2770	20221013	70.04	4980	-5.42	20230404	3475	35.54	20230103	5040	-6.55	20221115	2770	70.04	20221013	4.76	N	142210	500	94 억		723162	N	N	0	N	00	N
135	20230905	110648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4645	155	2	3.45	1227368835	269190	79.83	4510	4655	4485	5830	3145	4490	4559.49	3.84	0	33546	4636	4562	4431	4357	4226	4600	4395	94	1340	500	3230	5	1	18854715	876	4.94	0.92	12	1.43	941.00	5038.00	5040	20221115	-7.84	2770	20221013	67.69	4980	-6.73	20230404	3475	33.67	20230103	5040	-7.84	20221115	2770	67.69	20221013	4.76	N	142210	500	94 억		723162	N	N	0	N	00	N
136	20230905	100637	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	80	2	1.78	687398845	151485	44.92	4510	4590	4485	5830	3145	4490	4537.74	3.84	0	5326	4636	4562	4431	4357	4226	4600	4395	94	1340	500	3230	5	1	18854715	862	4.86	0.91	12	0.80	941.00	5038.00	5040	20221115	-9.33	2770	20221013	64.98	4980	-8.23	20230404	3475	31.51	20230103	5040	-9.33	20221115	2770	64.98	20221013	4.76	N	142210	500	94 억		723162	N	N	0	N	00	N
137	20230905	090637	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	50	2	1.11	98966360	21908	6.50	4510	4545	4485	5830	3145	4490	4517.36	3.84	0	2686	4636	4562	4431	4357	4226	4600	4395	94	1340	500	3230	5	1	18854715	856	4.82	0.90	12	0.12	941.00	5038.00	5040	20221115	-9.92	2770	20221013	63.90	4980	-8.84	20230404	3475	30.65	20230103	5040	-9.92	20221115	2770	63.90	20221013	4.76	N	142210	500	94 억		723162	N	N	0	N	00	N
138	20230904	160636	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4490	100	2	2.28	1461621865	330944	60.76	4400	4505	4300	5700	3075	4390	4415.85	3.96	0	-24901	4626	4507	4386	4267	4146	4567	4327	94	1310	500	3160	5	1	18854715	847	4.77	0.89	12	1.76	941.00	5038.00	5040	20221115	-10.91	2770	20221013	62.09	4980	-9.84	20230404	3475	29.21	20230103	5040	-10.91	20221115	2770	62.09	20221013	4.48	N	142210	500	94 억		745959	N	N	0	N	00	N
139	20230904	150628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	70	2	1.59	1268725425	287839	52.84	4400	4465	4300	5700	3075	4390	4407.76	3.96	0	-31483	4626	4507	4386	4267	4146	4567	4327	94	1310	500	3160	5	1	18854715	841	4.74	0.89	12	1.53	941.00	5038.00	5040	20221115	-11.51	2770	20221013	61.01	4980	-10.44	20230404	3475	28.35	20230103	5040	-11.51	20221115	2770	61.01	20221013	4.48	N	142210	500	94 억		745959	N	N	0	N	00	N
140	20230904	140622	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4455	65	2	1.48	1133739045	257462	47.27	4400	4465	4300	5700	3075	4390	4403.52	3.96	0	-35642	4626	4507	4386	4267	4146	4567	4327	94	1310	500	3160	5	1	18854715	840	4.73	0.88	12	1.37	941.00	5038.00	5040	20221115	-11.61	2770	20221013	60.83	4980	-10.54	20230404	3475	28.20	20230103	5040	-11.61	20221115	2770	60.83	20221013	4.48	N	142210	500	94 억		745959	N	N	0	N	00	N
141	20230904	130633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	60	2	1.37	967451450	220067	40.40	4400	4455	4300	5700	3075	4390	4396.17	3.96	0	-41144	4626	4507	4386	4267	4146	4567	4327	94	1310	500	3160	5	1	18854715	839	4.73	0.88	12	1.17	941.00	5038.00	5040	20221115	-11.71	2770	20221013	60.65	4980	-10.64	20230404	3475	28.06	20230103	5040	-11.71	20221115	2770	60.65	20221013	4.48	N	142210	500	94 억		745959	N	N	0	N	00	N
142	20230904	120619	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	10	2	0.23	781168155	177818	32.65	4400	4440	4300	5700	3075	4390	4393.08	3.96	0	-45730	4626	4507	4386	4267	4146	4567	4327	94	1310	500	3160	5	1	18854715	830	4.68	0.87	12	0.94	941.00	5038.00	5040	20221115	-12.70	2770	20221013	58.84	4980	-11.65	20230404	3475	26.62	20230103	5040	-12.70	20221115	2770	58.84	20221013	4.48	N	142210	500	94 억		745959	N	N	0	N	00	N
143	20230904	110612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	10	2	0.23	643375435	146512	26.90	4400	4440	4300	5700	3075	4390	4391.28	3.96	0	-47675	4626	4507	4386	4267	4146	4567	4327	94	1310	500	3160	5	1	18854715	830	4.68	0.87	12	0.78	941.00	5038.00	5040	20221115	-12.70	2770	20221013	58.84	4980	-11.65	20230404	3475	26.62	20230103	5040	-12.70	20221115	2770	58.84	20221013	4.48	N	142210	500	94 억		745959	N	N	0	N	00	N
144	20230904	100617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-35	5	-0.80	483359675	110010	20.20	4400	4440	4300	5700	3075	4390	4393.78	3.96	0	-46137	4626	4507	4386	4267	4146	4567	4327	94	1310	500	3160	5	1	18854715	821	4.63	0.86	12	0.58	941.00	5038.00	5040	20221115	-13.59	2770	20221013	57.22	4980	-12.55	20230404	3475	25.32	20230103	5040	-13.59	20221115	2770	57.22	20221013	4.48	N	142210	500	94 억		745959	N	N	0	N	00	N
145	20230904	090627	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	-20	5	-0.46	184616765	42153	7.74	4400	4415	4300	5700	3075	4390	4379.67	3.96	0	-21454	4626	4507	4386	4267	4146	4567	4327	94	1310	500	3160	5	1	18854715	824	4.64	0.87	12	0.22	941.00	5038.00	5040	20221115	-13.29	2770	20221013	57.76	4980	-12.25	20230404	3475	25.76	20230103	5040	-13.29	20221115	2770	57.76	20221013	4.48	N	142210	500	94 억		745959	N	N	0	N	00	N
146	20230901	160617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	60	2	1.39	2395025840	542796	97.28	4280	4505	4265	5620	3035	4330	4412.55	3.58	0	70495	4453	4391	4278	4216	4103	4422	4247	94	1290	500	3110	5	1	18854715	828	4.67	0.87	12	2.88	941.00	5038.00	5040	20221115	-12.90	2770	20221013	58.48	4980	-11.85	20230404	3475	26.33	20230103	5040	-12.90	20221115	2770	58.48	20221013	4.26	N	142210	500	94 억		675172	N	N	0	N	00	N
147	20230901	150624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	70	2	1.62	2313044340	524161	93.94	4280	4505	4265	5620	3035	4330	4413.02	3.58	0	71121	4453	4391	4278	4216	4103	4422	4247	94	1290	500	3110	5	1	18854715	830	4.68	0.87	12	2.78	941.00	5038.00	5040	20221115	-12.70	2770	20221013	58.84	4980	-11.65	20230404	3475	26.62	20230103	5040	-12.70	20221115	2770	58.84	20221013	4.26	N	142210	500	94 억		675172	N	N	0	N	00	N
148	20230901	140628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	65	2	1.50	2209439205	500465	89.69	4280	4505	4265	5620	3035	4330	4414.96	3.58	0	69450	4453	4391	4278	4216	4103	4422	4247	94	1290	500	3110	5	1	18854715	829	4.67	0.87	12	2.65	941.00	5038.00	5040	20221115	-12.80	2770	20221013	58.66	4980	-11.75	20230404	3475	26.47	20230103	5040	-12.80	20221115	2770	58.66	20221013	4.26	N	142210	500	94 억		675172	N	N	0	N	00	N
149	20230901	130612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	75	2	1.73	1932050610	437356	78.38	4280	4505	4265	5620	3035	4330	4417.79	3.58	0	97977	4453	4391	4278	4216	4103	4422	4247	94	1290	500	3110	5	1	18854715	831	4.68	0.87	12	2.32	941.00	5038.00	5040	20221115	-12.60	2770	20221013	59.03	4980	-11.55	20230404	3475	26.76	20230103	5040	-12.60	20221115	2770	59.03	20221013	4.26	N	142210	500	94 억		675172	N	N	0	N	00	N
150	20230901	120615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	100	2	2.31	1837574860	415959	74.55	4280	4505	4265	5620	3035	4330	4417.91	3.58	0	88780	4453	4391	4278	4216	4103	4422	4247	94	1290	500	3110	5	1	18854715	835	4.71	0.88	12	2.21	941.00	5038.00	5040	20221115	-12.10	2770	20221013	59.93	4980	-11.04	20230404	3475	27.48	20230103	5040	-12.10	20221115	2770	59.93	20221013	4.26	N	142210	500	94 억		675172	N	N	0	N	00	N
151	20230901	110618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4505	175	2	4.04	1494515540	338952	60.75	4280	4505	4265	5620	3035	4330	4409.48	3.58	0	77480	4453	4391	4278	4216	4103	4422	4247	94	1290	500	3110	5	1	18854715	849	4.79	0.89	12	1.80	941.00	5038.00	5040	20221115	-10.62	2770	20221013	62.64	4980	-9.54	20230404	3475	29.64	20230103	5040	-10.62	20221115	2770	62.64	20221013	4.26	N	142210	500	94 억		675172	N	N	0	N	00	N
152	20230901	100613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	60	2	1.39	639713140	146773	26.30	4280	4420	4265	5620	3035	4330	4358.73	3.58	0	16078	4453	4391	4278	4216	4103	4422	4247	94	1290	500	3110	5	1	18854715	828	4.67	0.87	12	0.78	941.00	5038.00	5040	20221115	-12.90	2770	20221013	58.48	4980	-11.85	20230404	3475	26.33	20230103	5040	-12.90	20221115	2770	58.48	20221013	4.26	N	142210	500	94 억		675172	N	N	0	N	00	N
153	20230901	090603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4285	-45	5	-1.04	57390440	13405	2.40	4280	4305	4265	5620	3035	4330	4276.94	3.58	0	1073	4453	4391	4278	4216	4103	4422	4247	94	1290	500	3110	5	1	18854715	808	4.55	0.85	12	0.07	941.00	5038.00	5040	20221115	-14.98	2770	20221013	54.69	4980	-13.96	20230404	3475	23.31	20230103	5040	-14.98	20221115	2770	54.69	20221013	4.26	N	142210	500	94 억		675172	N	N	0	N	00	N