KissMeData/048910/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	160512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11580	100	2	0.87	282178160	24589	78.38	11410	11580	11350	14920	8040	11480	11475.78	2.43	0	1629	11866	11672	11556	11362	11246	11615	11305	63	3440	500	8260	10	1	12578946	1457	25.96	1.47	12	0.20	446.00	7875.00	18600	20230605	-37.74	11000	20220930	5.27	18600	-37.74	20230605	11310	2.39	20230922	18600	-37.74	20230605	11000	5.27	20220930	3.89	N	048910	500	63 억		305291	N	N	0	N	00	N
3	20230927	150515	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11510	30	2	0.26	240209580	20948	66.77	11410	11570	11350	14920	8040	11480	11466.95	2.43	0	666	11866	11672	11556	11362	11246	11615	11305	63	3440	500	8260	10	1	12578946	1448	25.81	1.46	12	0.17	446.00	7875.00	18600	20230605	-38.12	11000	20220930	4.64	18600	-38.12	20230605	11310	1.77	20230922	18600	-38.12	20230605	11000	4.64	20220930	3.89	N	048910	500	63 억		305291	N	N	0	N	00	N
4	20230927	140515	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11430	-50	5	-0.44	204011170	17794	56.72	11410	11570	11350	14920	8040	11480	11465.17	2.43	0	-168	11866	11672	11556	11362	11246	11615	11305	63	3440	500	8260	10	1	12578946	1438	25.63	1.45	12	0.14	446.00	7875.00	18600	20230605	-38.55	11000	20220930	3.91	18600	-38.55	20230605	11310	1.06	20230922	18600	-38.55	20230605	11000	3.91	20220930	3.89	N	048910	500	63 억		305291	N	N	0	N	00	N
5	20230927	130509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11490	10	2	0.09	138189400	12051	38.41	11410	11570	11350	14920	8040	11480	11467.05	2.43	0	14	11866	11672	11556	11362	11246	11615	11305	63	3440	500	8260	10	1	12578946	1445	25.76	1.46	12	0.10	446.00	7875.00	18600	20230605	-38.23	11000	20220930	4.45	18600	-38.23	20230605	11310	1.59	20230922	18600	-38.23	20230605	11000	4.45	20220930	3.89	N	048910	500	63 억		305291	N	N	0	N	00	N
6	20230927	120509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11490	10	2	0.09	113537500	9904	31.57	11410	11570	11350	14920	8040	11480	11463.80	2.43	0	284	11866	11672	11556	11362	11246	11615	11305	63	3440	500	8260	10	1	12578946	1445	25.76	1.46	12	0.08	446.00	7875.00	18600	20230605	-38.23	11000	20220930	4.45	18600	-38.23	20230605	11310	1.59	20230922	18600	-38.23	20230605	11000	4.45	20220930	3.89	N	048910	500	63 억		305291	N	N	0	N	00	N
7	20230927	110513	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11530	50	2	0.44	95134540	8304	26.47	11410	11570	11350	14920	8040	11480	11456.47	2.43	0	480	11866	11672	11556	11362	11246	11615	11305	63	3440	500	8260	10	1	12578946	1450	25.85	1.46	12	0.07	446.00	7875.00	18600	20230605	-38.01	11000	20220930	4.82	18600	-38.01	20230605	11310	1.95	20230922	18600	-38.01	20230605	11000	4.82	20220930	3.89	N	048910	500	63 억		305291	N	N	0	N	00	N
8	20230927	100509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11420	-60	5	-0.52	60888760	5329	16.99	11410	11540	11350	14920	8040	11480	11425.93	2.43	0	-710	11866	11672	11556	11362	11246	11615	11305	63	3440	500	8260	10	1	12578946	1437	25.61	1.45	12	0.04	446.00	7875.00	18600	20230605	-38.60	11000	20220930	3.82	18600	-38.60	20230605	11310	0.97	20230922	18600	-38.60	20230605	11000	3.82	20220930	3.89	N	048910	500	63 억		305291	N	N	0	N	00	N
9	20230927	090518	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11500	20	2	0.17	18695470	1640	5.23	11410	11500	11350	14920	8040	11480	11399.68	2.43	0	-514	11866	11672	11556	11362	11246	11615	11305	63	3440	500	8260	10	1	12578946	1447	25.78	1.46	12	0.01	446.00	7875.00	18600	20230605	-38.17	11000	20220930	4.55	18600	-38.17	20230605	11310	1.68	20230922	18600	-38.17	20230605	11000	4.55	20220930	3.89	N	048910	500	63 억		305291	N	N	0	N	00	N
10	20230926	160510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11480	-300	5	-2.55	346044840	30001	95.63	11710	11750	11440	15310	8250	11780	11534.52	2.51	0	-9946	12080	11930	11790	11640	11500	12005	11715	63	3530	500	8480	10	1	12578946	1444	25.74	1.46	12	0.24	446.00	7875.00	18600	20230605	-38.28	11000	20220930	4.36	18600	-38.28	20230605	11310	1.50	20230922	18600	-38.28	20230605	11000	4.36	20220930	3.98	N	048910	500	63 억		315400	N	N	0	N	00	N
11	20230926	150511	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11490	-290	5	-2.46	292223920	25308	80.67	11710	11750	11460	15310	8250	11780	11546.70	2.51	0	-7123	12080	11930	11790	11640	11500	12005	11715	63	3530	500	8480	10	1	12578946	1445	25.76	1.46	12	0.20	446.00	7875.00	18600	20230605	-38.23	11000	20220930	4.45	18600	-38.23	20230605	11310	1.59	20230922	18600	-38.23	20230605	11000	4.45	20220930	3.98	N	048910	500	63 억		315400	N	N	0	N	00	N
12	20230926	140505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11520	-260	5	-2.21	227520750	19672	62.71	11710	11750	11480	15310	8250	11780	11565.72	2.51	0	-6627	12080	11930	11790	11640	11500	12005	11715	63	3530	500	8480	10	1	12578946	1449	25.83	1.46	12	0.16	446.00	7875.00	18600	20230605	-38.06	11000	20220930	4.73	18600	-38.06	20230605	11310	1.86	20230922	18600	-38.06	20230605	11000	4.73	20220930	3.98	N	048910	500	63 억		315400	N	N	0	N	00	N
13	20230926	130507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11510	-270	5	-2.29	190312620	16438	52.40	11710	11750	11500	15310	8250	11780	11577.60	2.51	0	-4370	12080	11930	11790	11640	11500	12005	11715	63	3530	500	8480	10	1	12578946	1448	25.81	1.46	12	0.13	446.00	7875.00	18600	20230605	-38.12	11000	20220930	4.64	18600	-38.12	20230605	11310	1.77	20230922	18600	-38.12	20230605	11000	4.64	20220930	3.98	N	048910	500	63 억		315400	N	N	0	N	00	N
14	20230926	120510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11510	-270	5	-2.29	169166040	14603	46.55	11710	11750	11500	15310	8250	11780	11584.33	2.51	0	-4150	12080	11930	11790	11640	11500	12005	11715	63	3530	500	8480	10	1	12578946	1448	25.81	1.46	12	0.12	446.00	7875.00	18600	20230605	-38.12	11000	20220930	4.64	18600	-38.12	20230605	11310	1.77	20230922	18600	-38.12	20230605	11000	4.64	20220930	3.98	N	048910	500	63 억		315400	N	N	0	N	00	N
15	20230926	110509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11540	-240	5	-2.04	129293590	11145	35.53	11710	11750	11510	15310	8250	11780	11601.04	2.51	0	-3937	12080	11930	11790	11640	11500	12005	11715	63	3530	500	8480	10	1	12578946	1452	25.87	1.47	12	0.09	446.00	7875.00	18600	20230605	-37.96	11000	20220930	4.91	18600	-37.96	20230605	11310	2.03	20230922	18600	-37.96	20230605	11000	4.91	20220930	3.98	N	048910	500	63 억		315400	N	N	0	N	00	N
16	20230926	100507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11640	-140	5	-1.19	68105640	5854	18.66	11710	11750	11580	15310	8250	11780	11634.03	2.51	0	-3546	12080	11930	11790	11640	11500	12005	11715	63	3530	500	8480	10	1	12578946	1464	26.10	1.48	12	0.05	446.00	7875.00	18600	20230605	-37.42	11000	20220930	5.82	18600	-37.42	20230605	11310	2.92	20230922	18600	-37.42	20230605	11000	5.82	20220930	3.98	N	048910	500	63 억		315400	N	N	0	N	00	N
17	20230926	090508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11690	-90	5	-0.76	4016140	343	1.09	11710	11750	11690	15310	8250	11780	11708.86	2.51	0	-118	12080	11930	11790	11640	11500	12005	11715	63	3530	500	8480	10	1	12578946	1470	26.21	1.48	12	0.00	446.00	7875.00	18600	20230605	-37.15	11000	20220930	6.27	18600	-37.15	20230605	11310	3.36	20230922	18600	-37.15	20230605	11000	6.27	20220930	3.98	N	048910	500	63 억		315400	N	N	0	N	00	N
18	20230925	160508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11780	10	2	0.08	369339010	31339	41.75	11650	11940	11650	15300	8240	11770	11785.29	2.50	0	750	12410	12090	11700	11380	10990	12250	11540	63	3530	500	8470	10	1	12578946	1482	26.41	1.50	12	0.25	446.00	7875.00	18600	20230605	-36.67	11000	20220930	7.09	18600	-36.67	20230605	11310	4.16	20230922	18600	-36.67	20230605	11000	7.09	20220930	4.01	N	048910	500	63 억		314647	N	N	59	N	00	N
19	20230925	150510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11770	0	3	0.00	319399850	27085	36.08	11650	11940	11650	15300	8240	11770	11792.50	2.50	0	768	12410	12090	11700	11380	10990	12250	11540	63	3530	500	8470	10	1	12578946	1481	26.39	1.49	12	0.22	446.00	7875.00	18600	20230605	-36.72	11000	20220930	7.00	18600	-36.72	20230605	11310	4.07	20230922	18600	-36.72	20230605	11000	7.00	20220930	4.01	N	048910	500	63 억		314647	N	N	59	N	00	N
20	20230925	140502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11820	50	2	0.42	226555580	19182	25.55	11650	11940	11650	15300	8240	11770	11810.84	2.50	0	29	12410	12090	11700	11380	10990	12250	11540	63	3530	500	8470	10	1	12578946	1487	26.50	1.50	12	0.15	446.00	7875.00	18600	20230605	-36.45	11000	20220930	7.45	18600	-36.45	20230605	11310	4.51	20230922	18600	-36.45	20230605	11000	7.45	20220930	4.01	N	048910	500	63 억		314647	N	N	59	N	00	N
21	20230925	130505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11780	10	2	0.08	184856210	15638	20.83	11650	11940	11650	15300	8240	11770	11820.96	2.50	0	301	12410	12090	11700	11380	10990	12250	11540	63	3530	500	8470	10	1	12578946	1482	26.41	1.50	12	0.12	446.00	7875.00	18600	20230605	-36.67	11000	20220930	7.09	18600	-36.67	20230605	11310	4.16	20230922	18600	-36.67	20230605	11000	7.09	20220930	4.01	N	048910	500	63 억		314647	N	N	59	N	00	N
22	20230925	120509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11840	70	2	0.59	173779630	14700	19.58	11650	11940	11650	15300	8240	11770	11821.74	2.50	0	197	12410	12090	11700	11380	10990	12250	11540	63	3530	500	8470	10	1	12578946	1489	26.55	1.50	12	0.12	446.00	7875.00	18600	20230605	-36.34	11000	20220930	7.64	18600	-36.34	20230605	11310	4.69	20230922	18600	-36.34	20230605	11000	7.64	20220930	4.01	N	048910	500	63 억		314647	N	N	59	N	00	N
23	20230925	110505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11780	10	2	0.08	162958880	13783	18.36	11650	11940	11650	15300	8240	11770	11823.18	2.50	0	216	12410	12090	11700	11380	10990	12250	11540	63	3530	500	8470	10	1	12578946	1482	26.41	1.50	12	0.11	446.00	7875.00	18600	20230605	-36.67	11000	20220930	7.09	18600	-36.67	20230605	11310	4.16	20230922	18600	-36.67	20230605	11000	7.09	20220930	4.01	N	048910	500	63 억		314647	N	N	59	N	00	N
24	20230925	100506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11840	70	2	0.59	101047950	8560	11.40	11650	11940	11650	15300	8240	11770	11804.67	2.50	0	1605	12410	12090	11700	11380	10990	12250	11540	63	3530	500	8470	10	1	12578946	1489	26.55	1.50	12	0.07	446.00	7875.00	18600	20230605	-36.34	11000	20220930	7.64	18600	-36.34	20230605	11310	4.69	20230922	18600	-36.34	20230605	11000	7.64	20220930	4.01	N	048910	500	63 억		314647	N	N	59	N	00	N
25	20230925	090507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11730	-40	5	-0.34	9842720	842	1.12	11650	11940	11650	15300	8240	11770	11689.69	2.50	0	46	12410	12090	11700	11380	10990	12250	11540	63	3530	500	8470	10	1	12578946	1476	26.30	1.49	12	0.01	446.00	7875.00	18600	20230605	-36.94	11000	20220930	6.64	18600	-36.94	20230605	11310	3.71	20230922	18600	-36.94	20230605	11000	6.64	20220930	4.01	N	048910	500	63 억		314647	N	N	59	N	00	N
26	20230922	160521	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11770	310	2	2.71	877522360	74693	161.72	11360	12020	11310	14890	8030	11460	11748.22	2.42	0	10922	11980	11720	11590	11330	11200	11655	11265	63	3430	500	8250	10	1	12578946	1481	26.39	1.49	12	0.59	446.00	7875.00	18600	20230605	-36.72	11000	20220930	7.00	18600	-36.72	20230605	11310	4.07	20230922	18600	-36.72	20230605	11000	7.00	20220930	4.04	N	048910	500	63 억		304507	N	N	59	N	00	N
27	20230922	150518	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11860	400	2	3.49	769701030	65579	141.99	11360	12020	11310	14890	8030	11460	11737.01	2.42	0	7847	11980	11720	11590	11330	11200	11655	11265	63	3430	500	8250	10	1	12578946	1492	26.59	1.51	12	0.52	446.00	7875.00	18600	20230605	-36.24	11000	20220930	7.82	18600	-36.24	20230605	11310	4.86	20230922	18600	-36.24	20230605	11000	7.82	20220930	4.04	N	048910	500	63 억		304507	N	N	0	N	00	N
28	20230922	140520	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11940	480	2	4.19	579216000	49650	107.50	11360	11970	11310	14890	8030	11460	11665.99	2.42	0	8032	11980	11720	11590	11330	11200	11655	11265	63	3430	500	8250	10	1	12578946	1502	26.77	1.52	12	0.39	446.00	7875.00	18600	20230605	-35.81	11000	20220930	8.55	18600	-35.81	20230605	11310	5.57	20230922	18600	-35.81	20230605	11000	8.55	20220930	4.04	N	048910	500	63 억		304507	N	N	0	N	00	N
29	20230922	130451	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11920	460	2	4.01	513821160	44169	95.63	11360	11970	11310	14890	8030	11460	11633.08	2.42	0	8374	11980	11720	11590	11330	11200	11655	11265	63	3430	500	8250	10	1	12578946	1499	26.73	1.51	12	0.35	446.00	7875.00	18600	20230605	-35.91	11000	20220930	8.36	18600	-35.91	20230605	11310	5.39	20230922	18600	-35.91	20230605	11000	8.36	20220930	4.04	N	048910	500	63 억		304507	N	N	0	N	00	N
30	20230922	120446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11850	390	2	3.40	482069480	41499	89.85	11360	11970	11310	14890	8030	11460	11616.42	2.42	0	8765	11980	11720	11590	11330	11200	11655	11265	63	3430	500	8250	10	1	12578946	1491	26.57	1.50	12	0.33	446.00	7875.00	18600	20230605	-36.29	11000	20220930	7.73	18600	-36.29	20230605	11310	4.77	20230922	18600	-36.29	20230605	11000	7.73	20220930	4.04	N	048910	500	63 억		304507	N	N	0	N	00	N
31	20230922	110447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11900	440	2	3.84	438860470	37871	81.99	11360	11970	11310	14890	8030	11460	11588.30	2.42	0	8936	11980	11720	11590	11330	11200	11655	11265	63	3430	500	8250	10	1	12578946	1497	26.68	1.51	12	0.30	446.00	7875.00	18600	20230605	-36.02	11000	20220930	8.18	18600	-36.02	20230605	11310	5.22	20230922	18600	-36.02	20230605	11000	8.18	20220930	4.04	N	048910	500	63 억		304507	N	N	0	N	00	N
32	20230922	100447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11580	120	2	1.05	299254110	25991	56.27	11360	11690	11310	14890	8030	11460	11513.76	2.42	0	3252	11980	11720	11590	11330	11200	11655	11265	63	3430	500	8250	10	1	12578946	1457	25.96	1.47	12	0.21	446.00	7875.00	18600	20230605	-37.74	11000	20220930	5.27	18600	-37.74	20230605	11310	2.39	20230922	18600	-37.74	20230605	11000	5.27	20220930	4.04	N	048910	500	63 억		304507	N	N	0	N	00	N
33	20230922	090441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	-10	5	-0.09	69611810	6117	13.24	11360	11500	11310	14890	8030	11460	11380.04	2.42	0	-410	11980	11720	11590	11330	11200	11655	11265	63	3430	500	8250	10	1	12578946	1440	25.67	1.45	12	0.05	446.00	7875.00	18600	20230605	-38.44	11000	20220930	4.09	18600	-38.44	20230605	11310	1.24	20230922	18600	-38.44	20230605	11000	4.09	20220930	4.04	N	048910	500	63 억		304507	N	N	0	N	00	N
34	20230921	160449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11460	-400	5	-3.37	524441210	45179	216.08	11850	11850	11460	15410	8310	11860	11608.14	2.49	0	-8838	12160	12010	11920	11770	11680	11965	11725	63	3550	500	8530	10	1	12578946	1442	25.70	1.46	12	0.36	446.00	7875.00	18600	20230605	-38.39	11000	20220930	4.18	18600	-38.39	20230605	11460	0.00	20230921	18600	-38.39	20230605	11000	4.18	20220930	4.19	N	048910	500	63 억		313507	N	N	7	N	00	N
35	20230921	150443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11480	-380	5	-3.20	478146540	41143	196.78	11850	11850	11460	15410	8310	11860	11621.57	2.49	0	-6968	12160	12010	11920	11770	11680	11965	11725	63	3550	500	8530	10	1	12578946	1444	25.74	1.46	12	0.33	446.00	7875.00	18600	20230605	-38.28	11000	20220930	4.36	18600	-38.28	20230605	11460	0.17	20230921	18600	-38.28	20230605	11000	4.36	20220930	4.19	N	048910	500	63 억		313507	N	N	7	N	00	N
36	20230921	140446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11520	-340	5	-2.87	419390750	36036	172.36	11850	11850	11460	15410	8310	11860	11638.10	2.49	0	-6260	12160	12010	11920	11770	11680	11965	11725	63	3550	500	8530	10	1	12578946	1449	25.83	1.46	12	0.29	446.00	7875.00	18600	20230605	-38.06	11000	20220930	4.73	18600	-38.06	20230605	11460	0.52	20230921	18600	-38.06	20230605	11000	4.73	20220930	4.19	N	048910	500	63 억		313507	N	N	7	N	00	N
37	20230921	130441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11520	-340	5	-2.87	359877140	30871	147.65	11850	11850	11460	15410	8310	11860	11657.44	2.49	0	-6701	12160	12010	11920	11770	11680	11965	11725	63	3550	500	8530	10	1	12578946	1449	25.83	1.46	12	0.25	446.00	7875.00	18600	20230605	-38.06	11000	20220930	4.73	18600	-38.06	20230605	11460	0.52	20230921	18600	-38.06	20230605	11000	4.73	20220930	4.19	N	048910	500	63 억		313507	N	N	7	N	00	N
38	20230921	120437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11690	-170	5	-1.43	248455950	21230	101.54	11850	11850	11610	15410	8310	11860	11703.05	2.49	0	-6491	12160	12010	11920	11770	11680	11965	11725	63	3550	500	8530	10	1	12578946	1470	26.21	1.48	12	0.17	446.00	7875.00	18600	20230605	-37.15	11000	20220930	6.27	18600	-37.15	20230605	11470	1.92	20230818	18600	-37.15	20230605	11000	6.27	20220930	4.19	N	048910	500	63 억		313507	N	N	7	N	00	N
39	20230921	110449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11670	-190	5	-1.60	186291910	15895	76.02	11850	11850	11650	15410	8310	11860	11720.15	2.49	0	-5438	12160	12010	11920	11770	11680	11965	11725	63	3550	500	8530	10	1	12578946	1468	26.17	1.48	12	0.13	446.00	7875.00	18600	20230605	-37.26	11000	20220930	6.09	18600	-37.26	20230605	11470	1.74	20230818	18600	-37.26	20230605	11000	6.09	20220930	4.19	N	048910	500	63 억		313507	N	N	7	N	00	N
40	20230921	100441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11760	-100	5	-0.84	56003930	4752	22.73	11850	11850	11750	15410	8310	11860	11785.32	2.49	0	-718	12160	12010	11920	11770	11680	11965	11725	63	3550	500	8530	10	1	12578946	1479	26.37	1.49	12	0.04	446.00	7875.00	18600	20230605	-36.77	11000	20220930	6.91	18600	-36.77	20230605	11470	2.53	20230818	18600	-36.77	20230605	11000	6.91	20220930	4.19	N	048910	500	63 억		313507	N	N	7	N	00	N
41	20230921	090447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11770	-90	5	-0.76	14759390	1252	5.99	11850	11850	11770	15410	8310	11860	11788.59	2.49	0	431	12160	12010	11920	11770	11680	11965	11725	63	3550	500	8530	10	1	12578946	1481	26.39	1.49	12	0.01	446.00	7875.00	18600	20230605	-36.72	11000	20220930	7.00	18600	-36.72	20230605	11470	2.62	20230818	18600	-36.72	20230605	11000	7.00	20220930	4.19	N	048910	500	63 억		313507	N	N	7	N	00	N
42	20230920	160446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11860	-110	5	-0.92	243479660	20477	70.42	12070	12070	11830	15560	8380	11970	11890.56	2.49	0	-170	12303	12136	11983	11816	11663	12220	11900	63	3590	500	8610	10	1	12578946	1492	26.59	1.51	12	0.16	446.00	7875.00	18600	20230605	-36.24	11000	20220930	7.82	18600	-36.24	20230605	11470	3.40	20230818	18600	-36.24	20230605	11000	7.82	20220930	4.20	N	048910	500	63 억		313686	N	N	7	N	00	N
43	20230920	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11880	-90	5	-0.75	220457890	18536	63.75	12070	12070	11830	15560	8380	11970	11893.48	2.49	0	-548	12303	12136	11983	11816	11663	12220	11900	63	3590	500	8610	10	1	12578946	1494	26.64	1.51	12	0.15	446.00	7875.00	18600	20230605	-36.13	11000	20220930	8.00	18600	-36.13	20230605	11470	3.57	20230818	18600	-36.13	20230605	11000	8.00	20220930	4.20	N	048910	500	63 억		313686	N	N	0	N	00	N
44	20230920	140439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11830	-140	5	-1.17	200114160	16819	57.84	12070	12070	11830	15560	8380	11970	11898.08	2.49	0	-645	12303	12136	11983	11816	11663	12220	11900	63	3590	500	8610	10	1	12578946	1488	26.52	1.50	12	0.13	446.00	7875.00	18600	20230605	-36.40	11000	20220930	7.55	18600	-36.40	20230605	11470	3.14	20230818	18600	-36.40	20230605	11000	7.55	20220930	4.20	N	048910	500	63 억		313686	N	N	0	N	00	N
45	20230920	130437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11840	-130	5	-1.09	142599180	11964	41.15	12070	12070	11840	15560	8380	11970	11919.00	2.49	0	-335	12303	12136	11983	11816	11663	12220	11900	63	3590	500	8610	10	1	12578946	1489	26.55	1.50	12	0.10	446.00	7875.00	18600	20230605	-36.34	11000	20220930	7.64	18600	-36.34	20230605	11470	3.23	20230818	18600	-36.34	20230605	11000	7.64	20220930	4.20	N	048910	500	63 억		313686	N	N	0	N	00	N
46	20230920	120436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	-80	5	-0.67	102235060	8562	29.45	12070	12070	11850	15560	8380	11970	11940.54	2.49	0	-725	12303	12136	11983	11816	11663	12220	11900	63	3590	500	8610	10	1	12578946	1496	26.66	1.51	12	0.07	446.00	7875.00	18600	20230605	-36.08	11000	20220930	8.09	18600	-36.08	20230605	11470	3.66	20230818	18600	-36.08	20230605	11000	8.09	20220930	4.20	N	048910	500	63 억		313686	N	N	0	N	00	N
47	20230920	110440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11930	-40	5	-0.33	91416060	7653	26.32	12070	12070	11850	15560	8380	11970	11945.11	2.49	0	-927	12303	12136	11983	11816	11663	12220	11900	63	3590	500	8610	10	1	12578946	1501	26.75	1.51	12	0.06	446.00	7875.00	18600	20230605	-35.86	11000	20220930	8.45	18600	-35.86	20230605	11470	4.01	20230818	18600	-35.86	20230605	11000	8.45	20220930	4.20	N	048910	500	63 억		313686	N	N	0	N	00	N
48	20230920	100432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	-80	5	-0.67	69908370	5846	20.11	12070	12070	11850	15560	8380	11970	11958.32	2.49	0	-1336	12303	12136	11983	11816	11663	12220	11900	63	3590	500	8610	10	1	12578946	1496	26.66	1.51	12	0.05	446.00	7875.00	18600	20230605	-36.08	11000	20220930	8.09	18600	-36.08	20230605	11470	3.66	20230818	18600	-36.08	20230605	11000	8.09	20220930	4.20	N	048910	500	63 억		313686	N	N	0	N	00	N
49	20230920	090438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	0	3	0.00	27213320	2264	7.79	12070	12070	11970	15560	8380	11970	12020.13	2.49	0	-1086	12303	12136	11983	11816	11663	12220	11900	63	3590	500	8610	10	1	12578946	1506	26.84	1.52	12	0.02	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.20	N	048910	500	63 억		313686	N	N	0	N	00	N
50	20230919	160435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	-10	5	-0.08	344146450	28937	137.72	11950	12150	11830	15570	8390	11980	11892.95	2.56	0	-4828	12226	12102	12016	11892	11806	12060	11850	63	3590	500	8620	10	1	12578946	1506	26.84	1.52	12	0.23	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.21	N	048910	500	63 억		321423	N	N	3	N	00	N
51	20230919	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11960	-20	5	-0.17	308828730	25984	123.66	11950	12150	11830	15570	8390	11980	11885.34	2.56	0	-4990	12226	12102	12016	11892	11806	12060	11850	63	3590	500	8620	10	1	12578946	1504	26.82	1.52	12	0.21	446.00	7875.00	18600	20230605	-35.70	11000	20220930	8.73	18600	-35.70	20230605	11470	4.27	20230818	18600	-35.70	20230605	11000	8.73	20220930	4.21	N	048910	500	63 억		321423	N	N	3	N	00	N
52	20230919	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	-90	5	-0.75	262288370	22085	105.11	11950	12150	11830	15570	8390	11980	11876.31	2.56	0	-5798	12226	12102	12016	11892	11806	12060	11850	63	3590	500	8620	10	1	12578946	1496	26.66	1.51	12	0.18	446.00	7875.00	18600	20230605	-36.08	11000	20220930	8.09	18600	-36.08	20230605	11470	3.66	20230818	18600	-36.08	20230605	11000	8.09	20220930	4.21	N	048910	500	63 억		321423	N	N	3	N	00	N
53	20230919	130429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11880	-100	5	-0.83	231617940	19500	92.80	11950	12150	11830	15570	8390	11980	11877.84	2.56	0	-6537	12226	12102	12016	11892	11806	12060	11850	63	3590	500	8620	10	1	12578946	1494	26.64	1.51	12	0.16	446.00	7875.00	18600	20230605	-36.13	11000	20220930	8.00	18600	-36.13	20230605	11470	3.57	20230818	18600	-36.13	20230605	11000	8.00	20220930	4.21	N	048910	500	63 억		321423	N	N	3	N	00	N
54	20230919	120441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11840	-140	5	-1.17	213452940	17967	85.51	11950	12150	11830	15570	8390	11980	11880.28	2.56	0	-5930	12226	12102	12016	11892	11806	12060	11850	63	3590	500	8620	10	1	12578946	1489	26.55	1.50	12	0.14	446.00	7875.00	18600	20230605	-36.34	11000	20220930	7.64	18600	-36.34	20230605	11470	3.23	20230818	18600	-36.34	20230605	11000	7.64	20220930	4.21	N	048910	500	63 억		321423	N	N	3	N	00	N
55	20230919	110439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	-90	5	-0.75	173516630	14596	69.47	11950	12150	11830	15570	8390	11980	11887.96	2.56	0	-5162	12226	12102	12016	11892	11806	12060	11850	63	3590	500	8620	10	1	12578946	1496	26.66	1.51	12	0.12	446.00	7875.00	18600	20230605	-36.08	11000	20220930	8.09	18600	-36.08	20230605	11470	3.66	20230818	18600	-36.08	20230605	11000	8.09	20220930	4.21	N	048910	500	63 억		321423	N	N	3	N	00	N
56	20230919	100435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11900	-80	5	-0.67	121095650	10174	48.42	11950	12150	11860	15570	8390	11980	11902.46	2.56	0	-3566	12226	12102	12016	11892	11806	12060	11850	63	3590	500	8620	10	1	12578946	1497	26.68	1.51	12	0.08	446.00	7875.00	18600	20230605	-36.02	11000	20220930	8.18	18600	-36.02	20230605	11470	3.75	20230818	18600	-36.02	20230605	11000	8.18	20220930	4.21	N	048910	500	63 억		321423	N	N	3	N	00	N
57	20230919	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12100	120	2	1.00	11483300	960	4.57	11950	12150	11950	15570	8390	11980	11961.77	2.56	0	167	12226	12102	12016	11892	11806	12060	11850	63	3590	500	8620	10	1	12578946	1522	27.13	1.54	12	0.01	446.00	7875.00	18600	20230605	-34.95	11000	20220930	10.00	18600	-34.95	20230605	11470	5.49	20230818	18600	-34.95	20230605	11000	10.00	20220930	4.21	N	048910	500	63 억		321423	N	N	3	N	00	N
58	20230918	160436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11980	-130	5	-1.07	251825620	21000	79.63	12010	12140	11930	15740	8480	12110	11991.70	2.57	0	-2091	12276	12192	12086	12002	11896	12235	12045	63	3630	500	8710	10	1	12578946	1507	26.86	1.52	12	0.17	446.00	7875.00	18600	20230605	-35.59	11000	20220930	8.91	18600	-35.59	20230605	11470	4.45	20230818	18600	-35.59	20230605	11000	8.91	20220930	4.25	N	048910	500	63 억		323615	N	N	3	N	00	N
59	20230918	150433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	-140	5	-1.16	198372500	16528	62.67	12010	12140	11940	15740	8480	12110	12002.21	2.57	0	-951	12276	12192	12086	12002	11896	12235	12045	63	3630	500	8710	10	1	12578946	1506	26.84	1.52	12	0.13	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.25	N	048910	500	63 억		323615	N	N	5	N	00	N
60	20230918	140446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	-140	5	-1.16	154129680	12828	48.64	12010	12140	11950	15740	8480	12110	12015.10	2.57	0	370	12276	12192	12086	12002	11896	12235	12045	63	3630	500	8710	10	1	12578946	1506	26.84	1.52	12	0.10	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.25	N	048910	500	63 억		323615	N	N	5	N	00	N
61	20230918	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11990	-120	5	-0.99	124222760	10329	39.17	12010	12140	11960	15740	8480	12110	12026.60	2.57	0	1509	12276	12192	12086	12002	11896	12235	12045	63	3630	500	8710	10	1	12578946	1508	26.88	1.52	12	0.08	446.00	7875.00	18600	20230605	-35.54	11000	20220930	9.00	18600	-35.54	20230605	11470	4.53	20230818	18600	-35.54	20230605	11000	9.00	20220930	4.25	N	048910	500	63 억		323615	N	N	5	N	00	N
62	20230918	120436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12010	-100	5	-0.83	100914320	8383	31.79	12010	12140	11980	15740	8480	12110	12037.97	2.57	0	1649	12276	12192	12086	12002	11896	12235	12045	63	3630	500	8710	10	1	12578946	1511	26.93	1.53	12	0.07	446.00	7875.00	18600	20230605	-35.43	11000	20220930	9.18	18600	-35.43	20230605	11470	4.71	20230818	18600	-35.43	20230605	11000	9.18	20220930	4.25	N	048910	500	63 억		323615	N	N	5	N	00	N
63	20230918	110436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12050	-60	5	-0.50	64920060	5385	20.42	12010	12140	12000	15740	8480	12110	12055.72	2.57	0	1417	12276	12192	12086	12002	11896	12235	12045	63	3630	500	8710	10	1	12578946	1516	27.02	1.53	12	0.04	446.00	7875.00	18600	20230605	-35.22	11000	20220930	9.55	18600	-35.22	20230605	11470	5.06	20230818	18600	-35.22	20230605	11000	9.55	20220930	4.25	N	048910	500	63 억		323615	N	N	5	N	00	N
64	20230918	100431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12070	-40	5	-0.33	47989180	3982	15.10	12010	12140	12000	15740	8480	12110	12051.53	2.57	0	1070	12276	12192	12086	12002	11896	12235	12045	63	3630	500	8710	10	1	12578946	1518	27.06	1.53	12	0.03	446.00	7875.00	18600	20230605	-35.11	11000	20220930	9.73	18600	-35.11	20230605	11470	5.23	20230818	18600	-35.11	20230605	11000	9.73	20220930	4.25	N	048910	500	63 억		323615	N	N	5	N	00	N
65	20230918	090428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12110	0	3	0.00	17183420	1427	5.41	12010	12110	12000	15740	8480	12110	12041.64	2.57	0	712	12276	12192	12086	12002	11896	12235	12045	63	3630	500	8710	10	1	12578946	1523	27.15	1.54	12	0.01	446.00	7875.00	18600	20230605	-34.89	11000	20220930	10.09	18600	-34.89	20230605	11470	5.58	20230818	18600	-34.89	20230605	11000	10.09	20220930	4.25	N	048910	500	63 억		323615	N	N	5	N	00	N
66	20230915	160432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12110	140	2	1.17	318279210	26298	126.93	11980	12170	11980	15560	8380	11970	12102.67	2.47	0	12422	12176	12072	11936	11832	11696	12125	11885	63	3590	500	8610	10	1	12578946	1523	27.15	1.54	12	0.21	446.00	7875.00	18600	20230605	-34.89	11000	20220930	10.09	18600	-34.89	20230605	11470	5.58	20230818	18600	-34.89	20230605	11000	10.09	20220930	4.22	N	048910	500	63 억		311108	N	N	5	N	00	N
67	20230915	150434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12110	140	2	1.17	294006210	24294	117.26	11980	12170	11980	15560	8380	11970	12102.01	2.47	0	12057	12176	12072	11936	11832	11696	12125	11885	63	3590	500	8610	10	1	12578946	1523	27.15	1.54	12	0.19	446.00	7875.00	18600	20230605	-34.89	11000	20220930	10.09	18600	-34.89	20230605	11470	5.58	20230818	18600	-34.89	20230605	11000	10.09	20220930	4.22	N	048910	500	63 억		311108	N	N	19	N	00	N
68	20230915	140432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12120	150	2	1.25	265894510	21974	106.06	11980	12170	11980	15560	8380	11970	12100.41	2.47	0	12519	12176	12072	11936	11832	11696	12125	11885	63	3590	500	8610	10	1	12578946	1525	27.17	1.54	12	0.17	446.00	7875.00	18600	20230605	-34.84	11000	20220930	10.18	18600	-34.84	20230605	11470	5.67	20230818	18600	-34.84	20230605	11000	10.18	20220930	4.22	N	048910	500	63 억		311108	N	N	19	N	00	N
69	20230915	130430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12120	150	2	1.25	245017850	20252	97.75	11980	12170	11980	15560	8380	11970	12098.45	2.47	0	11979	12176	12072	11936	11832	11696	12125	11885	63	3590	500	8610	10	1	12578946	1525	27.17	1.54	12	0.16	446.00	7875.00	18600	20230605	-34.84	11000	20220930	10.18	18600	-34.84	20230605	11470	5.67	20230818	18600	-34.84	20230605	11000	10.18	20220930	4.22	N	048910	500	63 억		311108	N	N	19	N	00	N
70	20230915	120435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12140	170	2	1.42	207963950	17200	83.02	11980	12140	11980	15560	8380	11970	12090.93	2.47	0	9800	12176	12072	11936	11832	11696	12125	11885	63	3590	500	8610	10	1	12578946	1527	27.22	1.54	12	0.14	446.00	7875.00	18600	20230605	-34.73	11000	20220930	10.36	18600	-34.73	20230605	11470	5.84	20230818	18600	-34.73	20230605	11000	10.36	20220930	4.22	N	048910	500	63 억		311108	N	N	19	N	00	N
71	20230915	110436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12090	120	2	1.00	146641480	12138	58.59	11980	12130	11980	15560	8380	11970	12081.19	2.47	0	6309	12176	12072	11936	11832	11696	12125	11885	63	3590	500	8610	10	1	12578946	1521	27.11	1.54	12	0.10	446.00	7875.00	18600	20230605	-35.00	11000	20220930	9.91	18600	-35.00	20230605	11470	5.41	20230818	18600	-35.00	20230605	11000	9.91	20220930	4.22	N	048910	500	63 억		311108	N	N	19	N	00	N
72	20230915	100437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12120	150	2	1.25	89855750	7433	35.88	11980	12130	11980	15560	8380	11970	12088.76	2.47	0	5214	12176	12072	11936	11832	11696	12125	11885	63	3590	500	8610	10	1	12578946	1525	27.17	1.54	12	0.06	446.00	7875.00	18600	20230605	-34.84	11000	20220930	10.18	18600	-34.84	20230605	11470	5.67	20230818	18600	-34.84	20230605	11000	10.18	20220930	4.22	N	048910	500	63 억		311108	N	N	19	N	00	N
73	20230915	090429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12100	130	2	1.09	10182750	845	4.08	11980	12100	11980	15560	8380	11970	12050.59	2.47	0	720	12176	12072	11936	11832	11696	12125	11885	63	3590	500	8610	10	1	12578946	1522	27.13	1.54	12	0.01	446.00	7875.00	18600	20230605	-34.95	11000	20220930	10.00	18600	-34.95	20230605	11470	5.49	20230818	18600	-34.95	20230605	11000	10.00	20220930	4.22	N	048910	500	63 억		311108	N	N	19	N	00	N
74	20230914	160433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	110	2	0.93	242903030	20369	51.38	11800	12040	11800	15410	8310	11860	11924.68	2.43	0	4825	12300	12080	11940	11720	11580	12010	11650	63	3550	500	8530	10	1	12578946	1506	26.84	1.52	12	0.16	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.23	N	048910	500	63 억		306284	N	N	19	N	00	N
75	20230914	150425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	110	2	0.93	225212830	18892	47.65	11800	12040	11800	15410	8310	11860	11921.07	2.43	0	4098	12300	12080	11940	11720	11580	12010	11650	63	3550	500	8530	10	1	12578946	1506	26.84	1.52	12	0.15	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.23	N	048910	500	63 억		306284	N	N	3	N	00	N
76	20230914	140425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	110	2	0.93	196236000	16469	41.54	11800	12040	11800	15410	8310	11860	11915.48	2.43	0	3215	12300	12080	11940	11720	11580	12010	11650	63	3550	500	8530	10	1	12578946	1506	26.84	1.52	12	0.13	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.23	N	048910	500	63 억		306284	N	N	3	N	00	N
77	20230914	130421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	110	2	0.93	117183390	9856	24.86	11800	12040	11800	15410	8310	11860	11889.55	2.43	0	67	12300	12080	11940	11720	11580	12010	11650	63	3550	500	8530	10	1	12578946	1506	26.84	1.52	12	0.08	446.00	7875.00	18600	20230605	-35.65	11000	20220930	8.82	18600	-35.65	20230605	11470	4.36	20230818	18600	-35.65	20230605	11000	8.82	20220930	4.23	N	048910	500	63 억		306284	N	N	3	N	00	N
78	20230914	120431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11900	40	2	0.34	94503320	7957	20.07	11800	12040	11800	15410	8310	11860	11876.75	2.43	0	-603	12300	12080	11940	11720	11580	12010	11650	63	3550	500	8530	10	1	12578946	1497	26.68	1.51	12	0.06	446.00	7875.00	18600	20230605	-36.02	11000	20220930	8.18	18600	-36.02	20230605	11470	3.75	20230818	18600	-36.02	20230605	11000	8.18	20220930	4.23	N	048910	500	63 억		306284	N	N	3	N	00	N
79	20230914	110425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11870	10	2	0.08	67226080	5661	14.28	11800	12040	11800	15410	8310	11860	11875.30	2.43	0	-1232	12300	12080	11940	11720	11580	12010	11650	63	3550	500	8530	10	1	12578946	1493	26.61	1.51	12	0.05	446.00	7875.00	18600	20230605	-36.18	11000	20220930	7.91	18600	-36.18	20230605	11470	3.49	20230818	18600	-36.18	20230605	11000	7.91	20220930	4.23	N	048910	500	63 억		306284	N	N	3	N	00	N
80	20230914	100420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11880	20	2	0.17	27511050	2308	5.82	11800	12040	11800	15410	8310	11860	11919.87	2.43	0	-908	12300	12080	11940	11720	11580	12010	11650	63	3550	500	8530	10	1	12578946	1494	26.64	1.51	12	0.02	446.00	7875.00	18600	20230605	-36.13	11000	20220930	8.00	18600	-36.13	20230605	11470	3.57	20230818	18600	-36.13	20230605	11000	8.00	20220930	4.23	N	048910	500	63 억		306284	N	N	3	N	00	N
81	20230914	090428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11860	0	3	0.00	2043140	173	0.44	11800	11860	11800	15410	8310	11860	11810.06	2.43	0	-12	12300	12080	11940	11720	11580	12010	11650	63	3550	500	8530	10	1	12578946	1492	26.59	1.51	12	0.00	446.00	7875.00	18600	20230605	-36.24	11000	20220930	7.82	18600	-36.24	20230605	11470	3.40	20230818	18600	-36.24	20230605	11000	7.82	20220930	4.23	N	048910	500	63 억		306284	N	N	3	N	00	N
82	20230913	160432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11860	-160	5	-1.33	469622000	39440	113.10	12040	12160	11800	15620	8420	12020	11907.28	2.54	0	-12787	12366	12192	12106	11932	11846	12150	11890	63	3600	500	8650	10	1	12578946	1492	26.59	1.51	12	0.31	446.00	7875.00	18600	20230605	-36.24	11000	20220930	7.82	18600	-36.24	20230605	11470	3.40	20230818	18600	-36.24	20230605	11000	7.82	20220930	4.23	N	048910	500	63 억		319105	N	N	3	N	00	N
83	20230913	150426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11820	-200	5	-1.66	436737070	36660	105.13	12040	12160	11800	15620	8420	12020	11913.18	2.54	0	-12156	12366	12192	12106	11932	11846	12150	11890	63	3600	500	8650	10	1	12578946	1487	26.50	1.50	12	0.29	446.00	7875.00	18600	20230605	-36.45	11000	20220930	7.45	18600	-36.45	20230605	11470	3.05	20230818	18600	-36.45	20230605	11000	7.45	20220930	4.23	N	048910	500	63 억		319105	N	N	9	N	00	N
84	20230913	140429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11880	-140	5	-1.16	347827870	29151	83.59	12040	12160	11820	15620	8420	12020	11931.94	2.54	0	-9965	12366	12192	12106	11932	11846	12150	11890	63	3600	500	8650	10	1	12578946	1494	26.64	1.51	12	0.23	446.00	7875.00	18600	20230605	-36.13	11000	20220930	8.00	18600	-36.13	20230605	11470	3.57	20230818	18600	-36.13	20230605	11000	8.00	20220930	4.23	N	048910	500	63 억		319105	N	N	9	N	00	N
85	20230913	130418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11880	-140	5	-1.16	335716530	28131	80.67	12040	12160	11820	15620	8420	12020	11934.04	2.54	0	-9949	12366	12192	12106	11932	11846	12150	11890	63	3600	500	8650	10	1	12578946	1494	26.64	1.51	12	0.22	446.00	7875.00	18600	20230605	-36.13	11000	20220930	8.00	18600	-36.13	20230605	11470	3.57	20230818	18600	-36.13	20230605	11000	8.00	20220930	4.23	N	048910	500	63 억		319105	N	N	9	N	00	N
86	20230913	120430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11880	-140	5	-1.16	272772570	22818	65.43	12040	12160	11870	15620	8420	12020	11954.27	2.54	0	-8069	12366	12192	12106	11932	11846	12150	11890	63	3600	500	8650	10	1	12578946	1494	26.64	1.51	12	0.18	446.00	7875.00	18600	20230605	-36.13	11000	20220930	8.00	18600	-36.13	20230605	11470	3.57	20230818	18600	-36.13	20230605	11000	8.00	20220930	4.23	N	048910	500	63 억		319105	N	N	9	N	00	N
87	20230913	110426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11880	-140	5	-1.16	241363340	20181	57.87	12040	12160	11870	15620	8420	12020	11959.93	2.54	0	-7396	12366	12192	12106	11932	11846	12150	11890	63	3600	500	8650	10	1	12578946	1494	26.64	1.51	12	0.16	446.00	7875.00	18600	20230605	-36.13	11000	20220930	8.00	18600	-36.13	20230605	11470	3.57	20230818	18600	-36.13	20230605	11000	8.00	20220930	4.23	N	048910	500	63 억		319105	N	N	9	N	00	N
88	20230913	100422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12120	100	2	0.83	103590770	8631	24.75	12040	12160	11910	15620	8420	12020	12002.17	2.54	0	-1967	12366	12192	12106	11932	11846	12150	11890	63	3600	500	8650	10	1	12578946	1525	27.17	1.54	12	0.07	446.00	7875.00	18600	20230605	-34.84	11000	20220930	10.18	18600	-34.84	20230605	11470	5.67	20230818	18600	-34.84	20230605	11000	10.18	20220930	4.23	N	048910	500	63 억		319105	N	N	9	N	00	N
89	20230913	090418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12100	80	2	0.67	8364870	696	2.00	12040	12100	11950	15620	8420	12020	12018.49	2.54	0	-512	12366	12192	12106	11932	11846	12150	11890	63	3600	500	8650	10	1	12578946	1522	27.13	1.54	12	0.01	446.00	7875.00	18600	20230605	-34.95	11000	20220930	10.00	18600	-34.95	20230605	11470	5.49	20230818	18600	-34.95	20230605	11000	10.00	20220930	4.23	N	048910	500	63 억		319105	N	N	9	N	00	N
90	20230912	160416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12020	-70	5	-0.58	422804750	34863	119.98	12020	12280	12020	15710	8470	12090	12127.61	2.52	0	1803	12356	12222	12066	11932	11776	12290	12000	63	3620	500	8700	10	1	12578946	1512	26.95	1.53	12	0.28	446.00	7875.00	18600	20230605	-35.38	11000	20220930	9.27	18600	-35.38	20230605	11470	4.80	20230818	18600	-35.38	20230605	11000	9.27	20220930	4.24	N	048910	500	63 억		317273	N	N	9	N	00	N
91	20230912	150425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12070	-20	5	-0.17	398307070	32826	112.97	12020	12280	12020	15710	8470	12090	12133.89	2.52	0	2176	12356	12222	12066	11932	11776	12290	12000	63	3620	500	8700	10	1	12578946	1518	27.06	1.53	12	0.26	446.00	7875.00	18600	20230605	-35.11	11000	20220930	9.73	18600	-35.11	20230605	11470	5.23	20230818	18600	-35.11	20230605	11000	9.73	20220930	4.24	N	048910	500	63 억		317273	N	N	0	N	00	N
92	20230912	140423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12040	-50	5	-0.41	348341820	28675	98.69	12020	12280	12020	15710	8470	12090	12147.93	2.52	0	3223	12356	12222	12066	11932	11776	12290	12000	63	3620	500	8700	10	1	12578946	1515	27.00	1.53	12	0.23	446.00	7875.00	18600	20230605	-35.27	11000	20220930	9.45	18600	-35.27	20230605	11470	4.97	20230818	18600	-35.27	20230605	11000	9.45	20220930	4.24	N	048910	500	63 억		317273	N	N	0	N	00	N
93	20230912	130420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12140	50	2	0.41	257208470	21133	72.73	12020	12280	12020	15710	8470	12090	12170.94	2.52	0	6007	12356	12222	12066	11932	11776	12290	12000	63	3620	500	8700	10	1	12578946	1527	27.22	1.54	12	0.17	446.00	7875.00	18600	20230605	-34.73	11000	20220930	10.36	18600	-34.73	20230605	11470	5.84	20230818	18600	-34.73	20230605	11000	10.36	20220930	4.24	N	048910	500	63 억		317273	N	N	0	N	00	N
94	20230912	120415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12170	80	2	0.66	218046320	17902	61.61	12020	12280	12020	15710	8470	12090	12180.00	2.52	0	7173	12356	12222	12066	11932	11776	12290	12000	63	3620	500	8700	10	1	12578946	1531	27.29	1.55	12	0.14	446.00	7875.00	18600	20230605	-34.57	11000	20220930	10.64	18600	-34.57	20230605	11470	6.10	20230818	18600	-34.57	20230605	11000	10.64	20220930	4.24	N	048910	500	63 억		317273	N	N	0	N	00	N
95	20230912	110420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12150	60	2	0.50	208062820	17080	58.78	12020	12280	12020	15710	8470	12090	12181.66	2.52	0	7056	12356	12222	12066	11932	11776	12290	12000	63	3620	500	8700	10	1	12578946	1528	27.24	1.54	12	0.14	446.00	7875.00	18600	20230605	-34.68	11000	20220930	10.45	18600	-34.68	20230605	11470	5.93	20230818	18600	-34.68	20230605	11000	10.45	20220930	4.24	N	048910	500	63 억		317273	N	N	0	N	00	N
96	20230912	100418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12210	120	2	0.99	178576190	14655	50.44	12020	12280	12020	15710	8470	12090	12185.34	2.52	0	7058	12356	12222	12066	11932	11776	12290	12000	63	3620	500	8700	10	1	12578946	1536	27.38	1.55	12	0.12	446.00	7875.00	18600	20230605	-34.35	11000	20220930	11.00	18600	-34.35	20230605	11470	6.45	20230818	18600	-34.35	20230605	11000	11.00	20220930	4.24	N	048910	500	63 억		317273	N	N	0	N	00	N
97	20230912	090424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12090	0	3	0.00	15151960	1260	4.34	12020	12110	12020	15710	8470	12090	12025.37	2.52	0	-67	12356	12222	12066	11932	11776	12290	12000	63	3620	500	8700	10	1	12578946	1521	27.11	1.54	12	0.01	446.00	7875.00	18600	20230605	-35.00	11000	20220930	9.91	18600	-35.00	20230605	11470	5.41	20230818	18600	-35.00	20230605	11000	9.91	20220930	4.24	N	048910	500	63 억		317273	N	N	0	N	00	N
98	20230911	160415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12090	170	2	1.43	343417740	28484	64.07	11920	12200	11910	15490	8350	11920	12056.46	2.51	0	2215	12180	12050	11920	11790	11660	11985	11725	63	3570	500	8580	10	1	12578946	1521	27.11	1.54	12	0.23	446.00	7875.00	18600	20230605	-35.00	11000	20220930	9.91	18600	-35.00	20230605	11470	5.41	20230818	18600	-35.00	20230605	11000	9.91	20220930	4.20	N	048910	500	63 억		315124	N	N	0	N	00	N
99	20230911	150422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12010	90	2	0.76	325563040	27004	60.74	11920	12200	11910	15490	8350	11920	12056.10	2.51	0	2038	12180	12050	11920	11790	11660	11985	11725	63	3570	500	8580	10	1	12578946	1511	26.93	1.53	12	0.21	446.00	7875.00	18600	20230605	-35.43	11000	20220930	9.18	18600	-35.43	20230605	11470	4.71	20230818	18600	-35.43	20230605	11000	9.18	20220930	4.20	N	048910	500	63 억		315124	N	N	0	N	00	N
100	20230911	140428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12100	180	2	1.51	283921420	23545	52.96	11920	12200	11910	15490	8350	11920	12058.67	2.51	0	2447	12180	12050	11920	11790	11660	11985	11725	63	3570	500	8580	10	1	12578946	1522	27.13	1.54	12	0.19	446.00	7875.00	18600	20230605	-34.95	11000	20220930	10.00	18600	-34.95	20230605	11470	5.49	20230818	18600	-34.95	20230605	11000	10.00	20220930	4.20	N	048910	500	63 억		315124	N	N	0	N	00	N
101	20230911	130412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12110	190	2	1.59	248528220	20618	46.38	11920	12200	11910	15490	8350	11920	12053.94	2.51	0	3427	12180	12050	11920	11790	11660	11985	11725	63	3570	500	8580	10	1	12578946	1523	27.15	1.54	12	0.16	446.00	7875.00	18600	20230605	-34.89	11000	20220930	10.09	18600	-34.89	20230605	11470	5.58	20230818	18600	-34.89	20230605	11000	10.09	20220930	4.20	N	048910	500	63 억		315124	N	N	0	N	00	N
102	20230911	120418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12130	210	2	1.76	215735940	17909	40.28	11920	12200	11910	15490	8350	11920	12046.23	2.51	0	3850	12180	12050	11920	11790	11660	11985	11725	63	3570	500	8580	10	1	12578946	1526	27.20	1.54	12	0.14	446.00	7875.00	18600	20230605	-34.78	11000	20220930	10.27	18600	-34.78	20230605	11470	5.75	20230818	18600	-34.78	20230605	11000	10.27	20220930	4.20	N	048910	500	63 억		315124	N	N	0	N	00	N
103	20230911	110409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12130	210	2	1.76	198083140	16452	37.00	11920	12200	11910	15490	8350	11920	12040.06	2.51	0	3184	12180	12050	11920	11790	11660	11985	11725	63	3570	500	8580	10	1	12578946	1526	27.20	1.54	12	0.13	446.00	7875.00	18600	20230605	-34.78	11000	20220930	10.27	18600	-34.78	20230605	11470	5.75	20230818	18600	-34.78	20230605	11000	10.27	20220930	4.20	N	048910	500	63 억		315124	N	N	0	N	00	N
104	20230911	100412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12100	180	2	1.51	155875570	12968	29.17	11920	12200	11910	15490	8350	11920	12020.02	2.51	0	2866	12180	12050	11920	11790	11660	11985	11725	63	3570	500	8580	10	1	12578946	1522	27.13	1.54	12	0.10	446.00	7875.00	18600	20230605	-34.95	11000	20220930	10.00	18600	-34.95	20230605	11470	5.49	20230818	18600	-34.95	20230605	11000	10.00	20220930	4.20	N	048910	500	63 억		315124	N	N	0	N	00	N
105	20230911	090411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11920	0	3	0.00	22355980	1875	4.22	11920	11990	11920	15490	8350	11920	11923.19	2.51	0	700	12180	12050	11920	11790	11660	11985	11725	63	3570	500	8580	10	1	12578946	1499	26.73	1.51	12	0.01	446.00	7875.00	18600	20230605	-35.91	11000	20220930	8.36	18600	-35.91	20230605	11470	3.92	20230818	18600	-35.91	20230605	11000	8.36	20220930	4.20	N	048910	500	63 억		315124	N	N	0	N	00	N
106	20230908	160417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11920	-80	5	-0.67	526387830	44356	77.76	12000	12050	11790	15600	8400	12000	11867.02	2.45	0	7501	12406	12202	12046	11842	11686	12125	11765	63	3600	500	8640	10	1	12578946	1499	26.73	1.51	12	0.35	446.00	7875.00	18600	20230605	-35.91	11000	20220930	8.36	18600	-35.91	20230605	11470	3.92	20230818	18600	-35.91	20230605	11000	8.36	20220930	4.17	N	048910	500	63 억		307649	N	N	0	N	00	N
107	20230908	150419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11910	-90	5	-0.75	496292550	41835	73.34	12000	12050	11790	15600	8400	12000	11862.82	2.45	0	6324	12406	12202	12046	11842	11686	12125	11765	63	3600	500	8640	10	1	12578946	1498	26.70	1.51	12	0.33	446.00	7875.00	18600	20230605	-35.97	11000	20220930	8.27	18600	-35.97	20230605	11470	3.84	20230818	18600	-35.97	20230605	11000	8.27	20220930	4.17	N	048910	500	63 억		307649	N	N	0	N	00	N
108	20230908	140419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11850	-150	5	-1.25	455251860	38380	67.29	12000	12050	11790	15600	8400	12000	11861.39	2.45	0	5408	12406	12202	12046	11842	11686	12125	11765	63	3600	500	8640	10	1	12578946	1491	26.57	1.50	12	0.31	446.00	7875.00	18600	20230605	-36.29	11000	20220930	7.73	18600	-36.29	20230605	11470	3.31	20230818	18600	-36.29	20230605	11000	7.73	20220930	4.17	N	048910	500	63 억		307649	N	N	0	N	00	N
109	20230908	130419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11830	-170	5	-1.42	371897590	31347	54.96	12000	12050	11790	15600	8400	12000	11863.53	2.45	0	1208	12406	12202	12046	11842	11686	12125	11765	63	3600	500	8640	10	1	12578946	1488	26.52	1.50	12	0.25	446.00	7875.00	18600	20230605	-36.40	11000	20220930	7.55	18600	-36.40	20230605	11470	3.14	20230818	18600	-36.40	20230605	11000	7.55	20220930	4.17	N	048910	500	63 억		307649	N	N	0	N	00	N
110	20230908	120425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11880	-120	5	-1.00	313654150	26424	46.33	12000	12050	11790	15600	8400	12000	11869.63	2.45	0	605	12406	12202	12046	11842	11686	12125	11765	63	3600	500	8640	10	1	12578946	1494	26.64	1.51	12	0.21	446.00	7875.00	18600	20230605	-36.13	11000	20220930	8.00	18600	-36.13	20230605	11470	3.57	20230818	18600	-36.13	20230605	11000	8.00	20220930	4.17	N	048910	500	63 억		307649	N	N	0	N	00	N
111	20230908	110420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11840	-160	5	-1.33	269572250	22710	39.81	12000	12050	11790	15600	8400	12000	11869.72	2.45	0	62	12406	12202	12046	11842	11686	12125	11765	63	3600	500	8640	10	1	12578946	1489	26.55	1.50	12	0.18	446.00	7875.00	18600	20230605	-36.34	11000	20220930	7.64	18600	-36.34	20230605	11470	3.23	20230818	18600	-36.34	20230605	11000	7.64	20220930	4.17	N	048910	500	63 억		307649	N	N	0	N	00	N
112	20230908	100417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11850	-150	5	-1.25	217359680	18307	32.10	12000	12050	11790	15600	8400	12000	11872.45	2.45	0	-694	12406	12202	12046	11842	11686	12125	11765	63	3600	500	8640	10	1	12578946	1491	26.57	1.50	12	0.15	446.00	7875.00	18600	20230605	-36.29	11000	20220930	7.73	18600	-36.29	20230605	11470	3.31	20230818	18600	-36.29	20230605	11000	7.73	20220930	4.17	N	048910	500	63 억		307649	N	N	0	N	00	N
113	20230908	090424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11990	-10	5	-0.08	21461820	1789	3.14	12000	12000	11920	15600	8400	12000	11996.38	2.45	0	125	12406	12202	12046	11842	11686	12125	11765	63	3600	500	8640	10	1	12578946	1508	26.88	1.52	12	0.01	446.00	7875.00	18600	20230605	-35.54	11000	20220930	9.00	18600	-35.54	20230605	11470	4.53	20230818	18600	-35.54	20230605	11000	9.00	20220930	4.17	N	048910	500	63 억		307649	N	N	0	N	00	N
114	20230907	160415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12000	-130	5	-1.07	682725500	56959	138.56	12060	12250	11890	15760	8500	12130	11986.24	2.44	0	439	12510	12320	12210	12020	11910	12265	11965	63	3630	500	8730	10	1	12578946	1509	26.91	1.52	12	0.45	446.00	7875.00	18600	20230605	-35.48	11000	20220930	9.09	18600	-35.48	20230605	11470	4.62	20230818	18600	-35.48	20230605	11000	9.09	20220930	4.19	N	048910	500	63 억		307236	N	N	0	N	00	N
115	20230907	150416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11910	-220	5	-1.81	668791410	55795	135.73	12060	12250	11890	15760	8500	12130	11986.58	2.44	0	409	12510	12320	12210	12020	11910	12265	11965	63	3630	500	8730	10	1	12578946	1498	26.70	1.51	12	0.44	446.00	7875.00	18600	20230605	-35.97	11000	20220930	8.27	18600	-35.97	20230605	11470	3.84	20230818	18600	-35.97	20230605	11000	8.27	20220930	4.19	N	048910	500	63 억		307236	N	N	0	N	00	N
116	20230907	140415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11920	-210	5	-1.73	554402620	46197	112.38	12060	12250	11900	15760	8500	12130	12000.83	2.44	0	926	12510	12320	12210	12020	11910	12265	11965	63	3630	500	8730	10	1	12578946	1499	26.73	1.51	12	0.37	446.00	7875.00	18600	20230605	-35.91	11000	20220930	8.36	18600	-35.91	20230605	11470	3.92	20230818	18600	-35.91	20230605	11000	8.36	20220930	4.19	N	048910	500	63 억		307236	N	N	0	N	00	N
117	20230907	130415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12000	-130	5	-1.07	458053730	38177	92.87	12060	12250	11900	15760	8500	12130	11998.15	2.44	0	2088	12510	12320	12210	12020	11910	12265	11965	63	3630	500	8730	10	1	12578946	1509	26.91	1.52	12	0.30	446.00	7875.00	18600	20230605	-35.48	11000	20220930	9.09	18600	-35.48	20230605	11470	4.62	20230818	18600	-35.48	20230605	11000	9.09	20220930	4.19	N	048910	500	63 억		307236	N	N	0	N	00	N
118	20230907	120421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11990	-140	5	-1.15	420043510	35006	85.16	12060	12250	11900	15760	8500	12130	11999.17	2.44	0	2003	12510	12320	12210	12020	11910	12265	11965	63	3630	500	8730	10	1	12578946	1508	26.88	1.52	12	0.28	446.00	7875.00	18600	20230605	-35.54	11000	20220930	9.00	18600	-35.54	20230605	11470	4.53	20230818	18600	-35.54	20230605	11000	9.00	20220930	4.19	N	048910	500	63 억		307236	N	N	0	N	00	N
119	20230907	110420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11980	-150	5	-1.24	389678290	32469	78.99	12060	12250	11900	15760	8500	12130	12001.54	2.44	0	1847	12510	12320	12210	12020	11910	12265	11965	63	3630	500	8730	10	1	12578946	1507	26.86	1.52	12	0.26	446.00	7875.00	18600	20230605	-35.59	11000	20220930	8.91	18600	-35.59	20230605	11470	4.45	20230818	18600	-35.59	20230605	11000	8.91	20220930	4.19	N	048910	500	63 억		307236	N	N	0	N	00	N
120	20230907	100416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12020	-110	5	-0.91	177984770	14770	35.93	12060	12250	11980	15760	8500	12130	12050.41	2.44	0	1007	12510	12320	12210	12020	11910	12265	11965	63	3630	500	8730	10	1	12578946	1512	26.95	1.53	12	0.12	446.00	7875.00	18600	20230605	-35.38	11000	20220930	9.27	18600	-35.38	20230605	11470	4.80	20230818	18600	-35.38	20230605	11000	9.27	20220930	4.19	N	048910	500	63 억		307236	N	N	0	N	00	N
121	20230907	090420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12110	-20	5	-0.16	4880850	404	0.98	12060	12120	12060	15760	8500	12130	12080.95	2.44	0	72	12510	12320	12210	12020	11910	12265	11965	63	3630	500	8730	10	1	12578946	1523	27.15	1.54	12	0.00	446.00	7875.00	18600	20230605	-34.89	11000	20220930	10.09	18600	-34.89	20230605	11470	5.58	20230818	18600	-34.89	20230605	11000	10.09	20220930	4.19	N	048910	500	63 억		307236	N	N	0	N	00	N
122	20230906	160415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12130	-200	5	-1.62	500674960	41049	103.99	12270	12400	12100	16020	8640	12330	12197.34	2.55	0	-13369	12710	12520	12390	12200	12070	12455	12135	63	3690	500	8870	10	1	12578946	1526	27.20	1.54	12	0.33	446.00	7875.00	18600	20230605	-34.78	11000	20220930	10.27	18600	-34.78	20230605	11470	5.75	20230818	18600	-34.78	20230605	11000	10.27	20220930	4.17	N	048910	500	63 억		320631	N	N	0	N	00	N
123	20230906	150414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12150	-180	5	-1.46	442918010	36286	91.92	12270	12400	12100	16020	8640	12330	12206.31	2.55	0	-12446	12710	12520	12390	12200	12070	12455	12135	63	3690	500	8870	10	1	12578946	1528	27.24	1.54	12	0.29	446.00	7875.00	18600	20230605	-34.68	11000	20220930	10.45	18600	-34.68	20230605	11470	5.93	20230818	18600	-34.68	20230605	11000	10.45	20220930	4.17	N	048910	500	63 억		320631	N	N	0	N	00	N
124	20230906	140417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12150	-180	5	-1.46	338176290	27655	70.06	12270	12400	12150	16020	8640	12330	12228.40	2.55	0	-6766	12710	12520	12390	12200	12070	12455	12135	63	3690	500	8870	10	1	12578946	1528	27.24	1.54	12	0.22	446.00	7875.00	18600	20230605	-34.68	11000	20220930	10.45	18600	-34.68	20230605	11470	5.93	20230818	18600	-34.68	20230605	11000	10.45	20220930	4.17	N	048910	500	63 억		320631	N	N	0	N	00	N
125	20230906	130414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12200	-130	5	-1.05	239540720	19550	49.53	12270	12400	12180	16020	8640	12330	12252.72	2.55	0	-5069	12710	12520	12390	12200	12070	12455	12135	63	3690	500	8870	10	1	12578946	1535	27.35	1.55	12	0.16	446.00	7875.00	18600	20230605	-34.41	11000	20220930	10.91	18600	-34.41	20230605	11470	6.36	20230818	18600	-34.41	20230605	11000	10.91	20220930	4.17	N	048910	500	63 억		320631	N	N	0	N	00	N
126	20230906	120419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12250	-80	5	-0.65	170059760	13855	35.10	12270	12400	12200	16020	8640	12330	12274.25	2.55	0	-2370	12710	12520	12390	12200	12070	12455	12135	63	3690	500	8870	10	1	12578946	1541	27.47	1.56	12	0.11	446.00	7875.00	18600	20230605	-34.14	11000	20220930	11.36	18600	-34.14	20230605	11470	6.80	20230818	18600	-34.14	20230605	11000	11.36	20220930	4.17	N	048910	500	63 억		320631	N	N	0	N	00	N
127	20230906	110419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12280	-50	5	-0.41	110958750	9024	22.86	12270	12400	12210	16020	8640	12330	12295.96	2.55	0	-1667	12710	12520	12390	12200	12070	12455	12135	63	3690	500	8870	10	1	12578946	1545	27.53	1.56	12	0.07	446.00	7875.00	18600	20230605	-33.98	11000	20220930	11.64	18600	-33.98	20230605	11470	7.06	20230818	18600	-33.98	20230605	11000	11.64	20220930	4.17	N	048910	500	63 억		320631	N	N	0	N	00	N
128	20230906	100407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12320	-10	5	-0.08	63615410	5182	13.13	12270	12400	12210	16020	8640	12330	12276.23	2.55	0	-844	12710	12520	12390	12200	12070	12455	12135	63	3690	500	8870	10	1	12578946	1550	27.62	1.56	12	0.04	446.00	7875.00	18600	20230605	-33.76	11000	20220930	12.00	18600	-33.76	20230605	11470	7.41	20230818	18600	-33.76	20230605	11000	12.00	20220930	4.17	N	048910	500	63 억		320631	N	N	0	N	00	N
129	20230906	090411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12230	-100	5	-0.81	21159550	1730	4.38	12270	12270	12210	16020	8640	12330	12230.95	2.55	0	-614	12710	12520	12390	12200	12070	12455	12135	63	3690	500	8870	10	1	12578946	1538	27.42	1.55	12	0.01	446.00	7875.00	18600	20230605	-34.25	11000	20220930	11.18	18600	-34.25	20230605	11470	6.63	20230818	18600	-34.25	20230605	11000	11.18	20220930	4.17	N	048910	500	63 억		320631	N	N	0	N	00	N
130	20230905	160409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12330	-170	5	-1.36	481482350	39001	93.85	12580	12580	12260	16250	8750	12500	12345.39	2.62	0	-8964	12680	12590	12420	12330	12160	12635	12375	63	3750	500	9000	10	1	12578946	1551	27.65	1.57	12	0.31	446.00	7875.00	18600	20230605	-33.71	11000	20220930	12.09	18600	-33.71	20230605	11470	7.50	20230818	18600	-33.71	20230605	11000	12.09	20220930	4.25	N	048910	500	63 억		329618	N	N	0	N	00	N
131	20230905	150421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12270	-230	5	-1.84	445030180	36041	86.73	12580	12580	12260	16250	8750	12500	12347.89	2.62	0	-8625	12680	12590	12420	12330	12160	12635	12375	63	3750	500	9000	10	1	12578946	1543	27.51	1.56	12	0.29	446.00	7875.00	18600	20230605	-34.03	11000	20220930	11.55	18600	-34.03	20230605	11470	6.97	20230818	18600	-34.03	20230605	11000	11.55	20220930	4.25	N	048910	500	63 억		329618	N	N	0	N	00	N
132	20230905	140418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12340	-160	5	-1.28	338250010	27352	65.82	12580	12580	12280	16250	8750	12500	12366.55	2.62	0	-5081	12680	12590	12420	12330	12160	12635	12375	63	3750	500	9000	10	1	12578946	1552	27.67	1.57	12	0.22	446.00	7875.00	18600	20230605	-33.66	11000	20220930	12.18	18600	-33.66	20230605	11470	7.59	20230818	18600	-33.66	20230605	11000	12.18	20220930	4.25	N	048910	500	63 억		329618	N	N	0	N	00	N
133	20230905	130401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12320	-180	5	-1.44	297643050	24066	57.91	12580	12580	12280	16250	8750	12500	12367.78	2.62	0	-4157	12680	12590	12420	12330	12160	12635	12375	63	3750	500	9000	10	1	12578946	1550	27.62	1.56	12	0.19	446.00	7875.00	18600	20230605	-33.76	11000	20220930	12.00	18600	-33.76	20230605	11470	7.41	20230818	18600	-33.76	20230605	11000	12.00	20220930	4.25	N	048910	500	63 억		329618	N	N	0	N	00	N
134	20230905	120409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12350	-150	5	-1.20	261874660	21164	50.93	12580	12580	12280	16250	8750	12500	12373.59	2.62	0	-3563	12680	12590	12420	12330	12160	12635	12375	63	3750	500	9000	10	1	12578946	1553	27.69	1.57	12	0.17	446.00	7875.00	18600	20230605	-33.60	11000	20220930	12.27	18600	-33.60	20230605	11470	7.67	20230818	18600	-33.60	20230605	11000	12.27	20220930	4.25	N	048910	500	63 억		329618	N	N	0	N	00	N
135	20230905	110413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12350	-150	5	-1.20	209920500	16948	40.78	12580	12580	12280	16250	8750	12500	12386.15	2.62	0	-2787	12680	12590	12420	12330	12160	12635	12375	63	3750	500	9000	10	1	12578946	1553	27.69	1.57	12	0.13	446.00	7875.00	18600	20230605	-33.60	11000	20220930	12.27	18600	-33.60	20230605	11470	7.67	20230818	18600	-33.60	20230605	11000	12.27	20220930	4.25	N	048910	500	63 억		329618	N	N	0	N	00	N
136	20230905	100408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12370	-130	5	-1.04	184040020	14852	35.74	12580	12580	12280	16250	8750	12500	12391.60	2.62	0	-3065	12680	12590	12420	12330	12160	12635	12375	63	3750	500	9000	10	1	12578946	1556	27.74	1.57	12	0.12	446.00	7875.00	18600	20230605	-33.49	11000	20220930	12.45	18600	-33.49	20230605	11470	7.85	20230818	18600	-33.49	20230605	11000	12.45	20220930	4.25	N	048910	500	63 억		329618	N	N	0	N	00	N
137	20230905	090404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12460	-40	5	-0.32	25386120	2031	4.89	12580	12580	12460	16250	8750	12500	12499.32	2.62	0	-1493	12680	12590	12420	12330	12160	12635	12375	63	3750	500	9000	10	1	12578946	1567	27.94	1.58	12	0.02	446.00	7875.00	18600	20230605	-33.01	11000	20220930	13.27	18600	-33.01	20230605	11470	8.63	20230818	18600	-33.01	20230605	11000	13.27	20220930	4.25	N	048910	500	63 억		329618	N	N	0	N	00	N
138	20230904	160406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12500	100	2	0.81	501771450	40517	58.84	12400	12510	12250	16120	8680	12400	12377.89	2.68	0	-7839	12800	12600	12390	12190	11980	12700	12290	63	3720	500	8920	10	1	12578946	1572	28.03	1.59	12	0.32	446.00	7875.00	18600	20230605	-32.80	11000	20220930	13.64	18600	-32.80	20230605	11470	8.98	20230818	18600	-32.80	20230605	11000	13.64	20220930	4.19	N	048910	500	63 억		337442	N	N	0	N	00	N
139	20230904	150400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12440	40	2	0.32	449768220	36350	52.79	12400	12510	12250	16120	8680	12400	12373.27	2.68	0	-7707	12800	12600	12390	12190	11980	12700	12290	63	3720	500	8920	10	1	12578946	1565	27.89	1.58	12	0.29	446.00	7875.00	18600	20230605	-33.12	11000	20220930	13.09	18600	-33.12	20230605	11470	8.46	20230818	18600	-33.12	20230605	11000	13.09	20220930	4.19	N	048910	500	63 억		337442	N	N	0	N	00	N
140	20230904	140356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12450	50	2	0.40	385117850	31146	45.23	12400	12510	12250	16120	8680	12400	12364.92	2.68	0	-7483	12800	12600	12390	12190	11980	12700	12290	63	3720	500	8920	10	1	12578946	1566	27.91	1.58	12	0.25	446.00	7875.00	18600	20230605	-33.06	11000	20220930	13.18	18600	-33.06	20230605	11470	8.54	20230818	18600	-33.06	20230605	11000	13.18	20220930	4.19	N	048910	500	63 억		337442	N	N	0	N	00	N
141	20230904	130404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12330	-70	5	-0.56	240619940	19541	28.38	12400	12410	12250	16120	8680	12400	12313.59	2.68	0	-6812	12800	12600	12390	12190	11980	12700	12290	63	3720	500	8920	10	1	12578946	1551	27.65	1.57	12	0.16	446.00	7875.00	18600	20230605	-33.71	11000	20220930	12.09	18600	-33.71	20230605	11470	7.50	20230818	18600	-33.71	20230605	11000	12.09	20220930	4.19	N	048910	500	63 억		337442	N	N	0	N	00	N
142	20230904	120358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12280	-120	5	-0.97	204472590	16608	24.12	12400	12410	12250	16120	8680	12400	12311.69	2.68	0	-5446	12800	12600	12390	12190	11980	12700	12290	63	3720	500	8920	10	1	12578946	1545	27.53	1.56	12	0.13	446.00	7875.00	18600	20230605	-33.98	11000	20220930	11.64	18600	-33.98	20230605	11470	7.06	20230818	18600	-33.98	20230605	11000	11.64	20220930	4.19	N	048910	500	63 억		337442	N	N	0	N	00	N
143	20230904	110353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12340	-60	5	-0.48	169432950	13755	19.97	12400	12410	12250	16120	8680	12400	12317.92	2.68	0	-3373	12800	12600	12390	12190	11980	12700	12290	63	3720	500	8920	10	1	12578946	1552	27.67	1.57	12	0.11	446.00	7875.00	18600	20230605	-33.66	11000	20220930	12.18	18600	-33.66	20230605	11470	7.59	20230818	18600	-33.66	20230605	11000	12.18	20220930	4.19	N	048910	500	63 억		337442	N	N	0	N	00	N
144	20230904	100354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12350	-50	5	-0.40	120217590	9754	14.16	12400	12410	12250	16120	8680	12400	12324.95	2.68	0	-3362	12800	12600	12390	12190	11980	12700	12290	63	3720	500	8920	10	1	12578946	1553	27.69	1.57	12	0.08	446.00	7875.00	18600	20230605	-33.60	11000	20220930	12.27	18600	-33.60	20230605	11470	7.67	20230818	18600	-33.60	20230605	11000	12.27	20220930	4.19	N	048910	500	63 억		337442	N	N	0	N	00	N
145	20230904	090402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12250	-150	5	-1.21	47106960	3824	5.55	12400	12400	12250	16120	8680	12400	12318.77	2.68	0	-3606	12800	12600	12390	12190	11980	12700	12290	63	3720	500	8920	10	1	12578946	1541	27.47	1.56	12	0.03	446.00	7875.00	18600	20230605	-34.14	11000	20220930	11.36	18600	-34.14	20230605	11470	6.80	20230818	18600	-34.14	20230605	11000	11.36	20220930	4.19	N	048910	500	63 억		337442	N	N	0	N	00	N
146	20230901	160354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12400	170	2	1.39	855160990	68754	103.72	12230	12590	12180	15890	8570	12230	12438.08	2.52	0	20468	12836	12532	12376	12072	11916	12455	11995	63	3660	500	8800	10	1	12578946	1560	27.80	1.57	12	0.55	446.00	7875.00	18600	20230605	-33.33	11000	20220930	12.73	18600	-33.33	20230605	11470	8.11	20230818	18600	-33.33	20230605	11000	12.73	20220930	4.19	N	048910	500	63 억		316998	N	N	1	N	00	N
147	20230901	150402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12390	160	2	1.31	811401970	65219	98.39	12230	12590	12180	15890	8570	12230	12441.19	2.52	0	20984	12836	12532	12376	12072	11916	12455	11995	63	3660	500	8800	10	1	12578946	1559	27.78	1.57	12	0.52	446.00	7875.00	18600	20230605	-33.39	11000	20220930	12.64	18600	-33.39	20230605	11470	8.02	20230818	18600	-33.39	20230605	11000	12.64	20220930	4.19	N	048910	500	63 억		316998	N	N	1	N	00	N
148	20230901	140359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12430	200	2	1.64	756695190	60809	91.74	12230	12590	12180	15890	8570	12230	12443.80	2.52	0	22101	12836	12532	12376	12072	11916	12455	11995	63	3660	500	8800	10	1	12578946	1564	27.87	1.58	12	0.48	446.00	7875.00	18600	20230605	-33.17	11000	20220930	13.00	18600	-33.17	20230605	11470	8.37	20230818	18600	-33.17	20230605	11000	13.00	20220930	4.19	N	048910	500	63 억		316998	N	N	1	N	00	N
149	20230901	130353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12520	290	2	2.37	612166010	49095	74.07	12230	12590	12180	15890	8570	12230	12469.01	2.52	0	15234	12836	12532	12376	12072	11916	12455	11995	63	3660	500	8800	10	1	12578946	1575	28.07	1.59	12	0.39	446.00	7875.00	18600	20230605	-32.69	11000	20220930	13.82	18600	-32.69	20230605	11470	9.15	20230818	18600	-32.69	20230605	11000	13.82	20220930	4.19	N	048910	500	63 억		316998	N	N	1	N	00	N
150	20230901	120355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12500	270	2	2.21	467216060	37458	56.51	12230	12590	12180	15890	8570	12230	12473.06	2.52	0	10846	12836	12532	12376	12072	11916	12455	11995	63	3660	500	8800	10	1	12578946	1572	28.03	1.59	12	0.30	446.00	7875.00	18600	20230605	-32.80	11000	20220930	13.64	18600	-32.80	20230605	11470	8.98	20230818	18600	-32.80	20230605	11000	13.64	20220930	4.19	N	048910	500	63 억		316998	N	N	1	N	00	N
151	20230901	110355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12480	250	2	2.04	324518880	26044	39.29	12230	12590	12180	15890	8570	12230	12460.41	2.52	0	8518	12836	12532	12376	12072	11916	12455	11995	63	3660	500	8800	10	1	12578946	1570	27.98	1.58	12	0.21	446.00	7875.00	18600	20230605	-32.90	11000	20220930	13.45	18600	-32.90	20230605	11470	8.81	20230818	18600	-32.90	20230605	11000	13.45	20220930	4.19	N	048910	500	63 억		316998	N	N	1	N	00	N
152	20230901	100353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12530	300	2	2.45	260615770	20927	31.57	12230	12590	12180	15890	8570	12230	12453.57	2.52	0	7173	12836	12532	12376	12072	11916	12455	11995	63	3660	500	8800	10	1	12578946	1576	28.09	1.59	12	0.17	446.00	7875.00	18600	20230605	-32.63	11000	20220930	13.91	18600	-32.63	20230605	11470	9.24	20230818	18600	-32.63	20230605	11000	13.91	20220930	4.19	N	048910	500	63 억		316998	N	N	1	N	00	N
153	20230901	090349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12230	0	3	0.00	5667810	464	0.70	12230	12230	12180	15890	8570	12230	12215.11	2.52	0	-210	12836	12532	12376	12072	11916	12455	11995	63	3660	500	8800	10	1	12578946	1538	27.42	1.55	12	0.00	446.00	7875.00	18600	20230605	-34.25	11000	20220930	11.18	18600	-34.25	20230605	11470	6.63	20230818	18600	-34.25	20230605	11000	11.18	20220930	4.19	N	048910	500	63 억		316998	N	N	1	N	00	N