KissMeData/053050/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	160527	55	50.00	KOSDAQ			N	N	N	Y	50	N	3190	100	2	3.24	1033455760	328165	122.75	3030	3225	3030	4015	2165	3090	3149.20	0.82	0	19545	3226	3157	3106	3037	2986	3132	3012	153	925	500	2220	5	1	29987597	957	16.19	1.08	12	1.09	197.00	2955.00	5830	20221012	-45.28	2810	20230727	13.52	5220	-38.89	20230510	2810	13.52	20230727	5830	-45.28	20221012	2810	13.52	20230727	6.60	N	053050	500	153 억		245459	N	N	0	N	00	N
3	20230927	150530	55	50.00	KOSDAQ			N	N	N	Y	50	N	3185	95	2	3.07	951719630	302487	113.15	3030	3225	3030	4015	2165	3090	3146.32	0.82	0	13111	3226	3157	3106	3037	2986	3132	3012	153	925	500	2220	5	1	29987597	955	16.17	1.08	12	1.01	197.00	2955.00	5830	20221012	-45.37	2810	20230727	13.35	5220	-38.98	20230510	2810	13.35	20230727	5830	-45.37	20221012	2810	13.35	20230727	6.60	N	053050	500	153 억		245459	N	N	0	N	00	N
4	20230927	140530	55	50.00	KOSDAQ			N	N	N	Y	50	N	3165	75	2	2.43	785806105	250053	93.53	3030	3225	3030	4015	2165	3090	3142.56	0.82	0	-7652	3226	3157	3106	3037	2986	3132	3012	153	925	500	2220	5	1	29987597	949	16.07	1.07	12	0.83	197.00	2955.00	5830	20221012	-45.71	2810	20230727	12.63	5220	-39.37	20230510	2810	12.63	20230727	5830	-45.71	20221012	2810	12.63	20230727	6.60	N	053050	500	153 억		245459	N	N	0	N	00	N
5	20230927	130524	55	50.00	KOSDAQ			N	N	N	Y	50	N	3180	90	2	2.91	680291810	216779	81.09	3030	3225	3030	4015	2165	3090	3138.19	0.82	0	-15346	3226	3157	3106	3037	2986	3132	3012	153	925	500	2220	5	1	29987597	954	16.14	1.08	12	0.72	197.00	2955.00	5830	20221012	-45.45	2810	20230727	13.17	5220	-39.08	20230510	2810	13.17	20230727	5830	-45.45	20221012	2810	13.17	20230727	6.60	N	053050	500	153 억		245459	N	N	0	N	00	N
6	20230927	120524	55	50.00	KOSDAQ			N	N	N	Y	50	N	3140	50	2	1.62	436178145	140070	52.39	3030	3175	3030	4015	2165	3090	3114.00	0.82	0	-3532	3226	3157	3106	3037	2986	3132	3012	153	925	500	2220	5	1	29987597	942	15.94	1.06	12	0.47	197.00	2955.00	5830	20221012	-46.14	2810	20230727	11.74	5220	-39.85	20230510	2810	11.74	20230727	5830	-46.14	20221012	2810	11.74	20230727	6.60	N	053050	500	153 억		245459	N	N	0	N	00	N
7	20230927	110528	55	50.00	KOSDAQ			N	N	N	Y	50	N	3130	40	2	1.29	290734370	93823	35.09	3030	3145	3030	4015	2165	3090	3098.76	0.82	0	217	3226	3157	3106	3037	2986	3132	3012	153	925	500	2220	5	1	29987597	939	15.89	1.06	12	0.31	197.00	2955.00	5830	20221012	-46.31	2810	20230727	11.39	5220	-40.04	20230510	2810	11.39	20230727	5830	-46.31	20221012	2810	11.39	20230727	6.60	N	053050	500	153 억		245459	N	N	0	N	00	N
8	20230927	100524	55	50.00	KOSDAQ			N	N	N	Y	50	N	3100	10	2	0.32	200936110	65000	24.31	3030	3130	3030	4015	2165	3090	3091.33	0.82	0	-2467	3226	3157	3106	3037	2986	3132	3012	153	925	500	2220	5	1	29987597	930	15.74	1.05	12	0.22	197.00	2955.00	5830	20221012	-46.83	2810	20230727	10.32	5220	-40.61	20230510	2810	10.32	20230727	5830	-46.83	20221012	2810	10.32	20230727	6.60	N	053050	500	153 억		245459	N	N	0	N	00	N
9	20230927	090533	55	50.00	KOSDAQ			N	N	N	Y	50	N	3100	10	2	0.32	47727305	15571	5.82	3030	3100	3030	4015	2165	3090	3065.11	0.82	0	1018	3226	3157	3106	3037	2986	3132	3012	153	925	500	2220	5	1	29987597	930	15.74	1.05	12	0.05	197.00	2955.00	5830	20221012	-46.83	2810	20230727	10.32	5220	-40.61	20230510	2810	10.32	20230727	5830	-46.83	20221012	2810	10.32	20230727	6.60	N	053050	500	153 억		245459	N	N	0	N	00	N
10	20230926	160525	55	50.00	KOSDAQ			N	N	N	Y	50	N	3090	-55	5	-1.75	822998650	265177	67.02	3105	3175	3055	4085	2205	3145	3103.58	0.77	0	13166	3395	3270	3195	3070	2995	3232	3032	153	940	500	2260	5	1	29987597	927	15.69	1.05	12	0.88	197.00	2955.00	5830	20221012	-47.00	2810	20230727	9.96	5220	-40.80	20230510	2810	9.96	20230727	5830	-47.00	20221012	2810	9.96	20230727	6.74	N	053050	500	153 억		230072	N	N	0	N	00	N
11	20230926	150526	55	50.00	KOSDAQ			N	N	N	Y	50	N	3080	-65	5	-2.07	732368025	235730	59.58	3105	3175	3055	4085	2205	3145	3106.80	0.77	0	461	3395	3270	3195	3070	2995	3232	3032	153	940	500	2260	5	1	29987597	924	15.63	1.04	12	0.79	197.00	2955.00	5830	20221012	-47.17	2810	20230727	9.61	5220	-41.00	20230510	2810	9.61	20230727	5830	-47.17	20221012	2810	9.61	20230727	6.74	N	053050	500	153 억		230072	N	N	0	N	00	N
12	20230926	140521	55	50.00	KOSDAQ			N	N	N	Y	50	N	3095	-50	5	-1.59	634275670	203945	51.55	3105	3175	3055	4085	2205	3145	3110.02	0.77	0	-8028	3395	3270	3195	3070	2995	3232	3032	153	940	500	2260	5	1	29987597	928	15.71	1.05	12	0.68	197.00	2955.00	5830	20221012	-46.91	2810	20230727	10.14	5220	-40.71	20230510	2810	10.14	20230727	5830	-46.91	20221012	2810	10.14	20230727	6.74	N	053050	500	153 억		230072	N	N	0	N	00	N
13	20230926	130522	55	50.00	KOSDAQ			N	N	N	Y	50	N	3105	-40	5	-1.27	530338090	170100	42.99	3105	3175	3080	4085	2205	3145	3117.79	0.77	0	-8934	3395	3270	3195	3070	2995	3232	3032	153	940	500	2260	5	1	29987597	931	15.76	1.05	12	0.57	197.00	2955.00	5830	20221012	-46.74	2810	20230727	10.50	5220	-40.52	20230510	2810	10.50	20230727	5830	-46.74	20221012	2810	10.50	20230727	6.74	N	053050	500	153 억		230072	N	N	0	N	00	N
14	20230926	120524	55	50.00	KOSDAQ			N	N	N	Y	50	N	3095	-50	5	-1.59	484163695	155176	39.22	3105	3175	3080	4085	2205	3145	3120.09	0.77	0	-4732	3395	3270	3195	3070	2995	3232	3032	153	940	500	2260	5	1	29987597	928	15.71	1.05	12	0.52	197.00	2955.00	5830	20221012	-46.91	2810	20230727	10.14	5220	-40.71	20230510	2810	10.14	20230727	5830	-46.91	20221012	2810	10.14	20230727	6.74	N	053050	500	153 억		230072	N	N	0	N	00	N
15	20230926	110523	55	50.00	KOSDAQ			N	N	N	Y	50	N	3115	-30	5	-0.95	377774015	120800	30.53	3105	3175	3090	4085	2205	3145	3127.26	0.77	0	-2861	3395	3270	3195	3070	2995	3232	3032	153	940	500	2260	5	1	29987597	934	15.81	1.05	12	0.40	197.00	2955.00	5830	20221012	-46.57	2810	20230727	10.85	5220	-40.33	20230510	2810	10.85	20230727	5830	-46.57	20221012	2810	10.85	20230727	6.74	N	053050	500	153 억		230072	N	N	0	N	00	N
16	20230926	100521	55	50.00	KOSDAQ			N	N	N	Y	50	N	3140	-5	5	-0.16	215454390	68747	17.38	3105	3175	3105	4085	2205	3145	3134.01	0.77	0	5784	3395	3270	3195	3070	2995	3232	3032	153	940	500	2260	5	1	29987597	942	15.94	1.06	12	0.23	197.00	2955.00	5830	20221012	-46.14	2810	20230727	11.74	5220	-39.85	20230510	2810	11.74	20230727	5830	-46.14	20221012	2810	11.74	20230727	6.74	N	053050	500	153 억		230072	N	N	0	N	00	N
17	20230926	090523	55	50.00	KOSDAQ			N	N	N	Y	50	N	3150	5	2	0.16	85953120	27540	6.96	3105	3165	3105	4085	2205	3145	3120.98	0.77	0	4920	3395	3270	3195	3070	2995	3232	3032	153	940	500	2260	5	1	29987597	945	15.99	1.07	12	0.09	197.00	2955.00	5830	20221012	-45.97	2810	20230727	12.10	5220	-39.66	20230510	2810	12.10	20230727	5830	-45.97	20221012	2810	12.10	20230727	6.74	N	053050	500	153 억		230072	N	N	0	N	00	N
18	20230925	160522	55	50.00	KOSDAQ			N	N	N	Y	50	N	3145	-160	5	-4.84	1234420195	384395	66.03	3285	3320	3120	4295	2315	3305	3211.34	0.87	0	-27617	3528	3416	3283	3171	3038	3472	3227	153	990	500	2370	5	1	29987597	943	15.96	1.06	12	1.28	197.00	2955.00	5830	20221012	-46.05	2810	20230727	11.92	5220	-39.75	20230510	2810	11.92	20230727	5830	-46.05	20221012	2810	11.92	20230727	6.69	N	053050	500	153 억		262204	N	N	0	N	00	N
19	20230925	150526	55	50.00	KOSDAQ			N	N	N	Y	50	N	3160	-145	5	-4.39	957961780	296591	50.95	3285	3320	3160	4295	2315	3305	3229.55	0.87	0	-36513	3528	3416	3283	3171	3038	3472	3227	153	990	500	2370	5	1	29987597	948	16.04	1.07	12	0.99	197.00	2955.00	5830	20221012	-45.80	2810	20230727	12.46	5220	-39.46	20230510	2810	12.46	20230727	5830	-45.80	20221012	2810	12.46	20230727	6.69	N	053050	500	153 억		262204	N	N	0	N	00	N
20	20230925	140517	55	50.00	KOSDAQ			N	N	N	Y	50	N	3215	-90	5	-2.72	777119020	239676	41.17	3285	3320	3160	4295	2315	3305	3242.00	0.87	0	-33210	3528	3416	3283	3171	3038	3472	3227	153	990	500	2370	5	1	29987597	964	16.32	1.09	12	0.80	197.00	2955.00	5830	20221012	-44.85	2810	20230727	14.41	5220	-38.41	20230510	2810	14.41	20230727	5830	-44.85	20221012	2810	14.41	20230727	6.69	N	053050	500	153 억		262204	N	N	0	N	00	N
21	20230925	130520	55	50.00	KOSDAQ			N	N	N	Y	50	N	3200	-105	5	-3.18	734998005	226514	38.91	3285	3320	3160	4295	2315	3305	3244.44	0.87	0	-32729	3528	3416	3283	3171	3038	3472	3227	153	990	500	2370	5	1	29987597	960	16.24	1.08	12	0.76	197.00	2955.00	5830	20221012	-45.11	2810	20230727	13.88	5220	-38.70	20230510	2810	13.88	20230727	5830	-45.11	20221012	2810	13.88	20230727	6.69	N	053050	500	153 억		262204	N	N	0	N	00	N
22	20230925	120524	55	50.00	KOSDAQ			N	N	N	Y	50	N	3195	-110	5	-3.33	685517310	211073	36.26	3285	3320	3160	4295	2315	3305	3247.39	0.87	0	-27674	3528	3416	3283	3171	3038	3472	3227	153	990	500	2370	5	1	29987597	958	16.22	1.08	12	0.70	197.00	2955.00	5830	20221012	-45.20	2810	20230727	13.70	5220	-38.79	20230510	2810	13.70	20230727	5830	-45.20	20221012	2810	13.70	20230727	6.69	N	053050	500	153 억		262204	N	N	0	N	00	N
23	20230925	110519	55	50.00	KOSDAQ			N	N	N	Y	50	N	3210	-95	5	-2.87	538168000	164935	28.33	3285	3320	3200	4295	2315	3305	3262.54	0.87	0	-22580	3528	3416	3283	3171	3038	3472	3227	153	990	500	2370	5	1	29987597	963	16.29	1.09	12	0.55	197.00	2955.00	5830	20221012	-44.94	2810	20230727	14.23	5220	-38.51	20230510	2810	14.23	20230727	5830	-44.94	20221012	2810	14.23	20230727	6.69	N	053050	500	153 억		262204	N	N	0	N	00	N
24	20230925	100521	55	50.00	KOSDAQ			N	N	N	Y	50	N	3250	-55	5	-1.66	349078690	106315	18.26	3285	3320	3245	4295	2315	3305	3283.15	0.87	0	-3498	3528	3416	3283	3171	3038	3472	3227	153	990	500	2370	5	1	29987597	975	16.50	1.10	12	0.35	197.00	2955.00	5830	20221012	-44.25	2810	20230727	15.66	5220	-37.74	20230510	2810	15.66	20230727	5830	-44.25	20221012	2810	15.66	20230727	6.69	N	053050	500	153 억		262204	N	N	0	N	00	N
25	20230925	090521	55	50.00	KOSDAQ			N	N	N	Y	50	N	3290	-15	5	-0.45	93352535	28361	4.87	3285	3315	3270	4295	2315	3305	3290.87	0.87	0	-7042	3528	3416	3283	3171	3038	3472	3227	153	990	500	2370	5	1	29987597	987	16.70	1.11	12	0.09	197.00	2955.00	5830	20221012	-43.57	2810	20230727	17.08	5220	-36.97	20230510	2810	17.08	20230727	5830	-43.57	20221012	2810	17.08	20230727	6.69	N	053050	500	153 억		262204	N	N	0	N	00	N
26	20230922	160537	55	50.00	KOSDAQ			N	N	N	Y	50	N	3305	5	2	0.15	1882473925	568407	95.13	3205	3395	3150	4290	2310	3300	3311.89	0.67	0	57929	3510	3405	3345	3240	3180	3375	3210	153	990	500	2370	5	1	29987597	991	16.78	1.12	12	1.90	197.00	2955.00	5860	20220923	-43.60	2810	20230727	17.62	5220	-36.69	20230510	2810	17.62	20230727	6240	-47.04	20220922	2810	17.62	20230727	6.78	N	053050	500	153 억		199854	N	N	0	N	00	N
27	20230922	150534	55	50.00	KOSDAQ			N	N	N	Y	50	N	3285	-15	5	-0.45	1708171840	515590	86.29	3205	3395	3150	4290	2310	3300	3313.07	0.67	0	48839	3510	3405	3345	3240	3180	3375	3210	153	990	500	2370	5	1	29987597	985	16.68	1.11	12	1.72	197.00	2955.00	5860	20220923	-43.94	2810	20230727	16.90	5220	-37.07	20230510	2810	16.90	20230727	6240	-47.36	20220922	2810	16.90	20230727	6.78	N	053050	500	153 억		199854	N	N	0	N	00	N
28	20230922	140535	55	50.00	KOSDAQ			N	N	N	Y	50	N	3350	50	2	1.52	1402184585	423441	70.87	3205	3395	3150	4290	2310	3300	3311.43	0.67	0	31657	3510	3405	3345	3240	3180	3375	3210	153	990	500	2370	5	1	29987597	1005	17.01	1.13	12	1.41	197.00	2955.00	5860	20220923	-42.83	2810	20230727	19.22	5220	-35.82	20230510	2810	19.22	20230727	6240	-46.31	20220922	2810	19.22	20230727	6.78	N	053050	500	153 억		199854	N	N	0	N	00	N
29	20230922	130504	55	50.00	KOSDAQ			N	N	N	Y	50	N	3305	5	2	0.15	952756525	289391	48.43	3205	3395	3150	4290	2310	3300	3292.25	0.67	0	16517	3510	3405	3345	3240	3180	3375	3210	153	990	500	2370	5	1	29987597	991	16.78	1.12	12	0.97	197.00	2955.00	5860	20220923	-43.60	2810	20230727	17.62	5220	-36.69	20230510	2810	17.62	20230727	6240	-47.04	20220922	2810	17.62	20230727	6.78	N	053050	500	153 억		199854	N	N	0	N	00	N
30	20230922	120501	55	50.00	KOSDAQ			N	N	N	Y	50	N	3300	0	3	0.00	764456925	232481	38.91	3205	3395	3150	4290	2310	3300	3288.20	0.67	0	7676	3510	3405	3345	3240	3180	3375	3210	153	990	500	2370	5	1	29987597	990	16.75	1.12	12	0.78	197.00	2955.00	5860	20220923	-43.69	2810	20230727	17.44	5220	-36.78	20230510	2810	17.44	20230727	6240	-47.12	20220922	2810	17.44	20230727	6.78	N	053050	500	153 억		199854	N	N	0	N	00	N
31	20230922	110458	55	50.00	KOSDAQ			N	N	N	Y	50	N	3295	-5	5	-0.15	662890090	201714	33.76	3205	3395	3150	4290	2310	3300	3286.22	0.67	0	6137	3510	3405	3345	3240	3180	3375	3210	153	990	500	2370	5	1	29987597	988	16.73	1.12	12	0.67	197.00	2955.00	5860	20220923	-43.77	2810	20230727	17.26	5220	-36.88	20230510	2810	17.26	20230727	6240	-47.20	20220922	2810	17.26	20230727	6.78	N	053050	500	153 억		199854	N	N	0	N	00	N
32	20230922	100501	55	50.00	KOSDAQ			N	N	N	Y	50	N	3320	20	2	0.61	529685070	161500	27.03	3205	3395	3150	4290	2310	3300	3279.65	0.67	0	11160	3510	3405	3345	3240	3180	3375	3210	153	990	500	2370	5	1	29987597	996	16.85	1.12	12	0.54	197.00	2955.00	5860	20220923	-43.34	2810	20230727	18.15	5220	-36.40	20230510	2810	18.15	20230727	6240	-46.79	20220922	2810	18.15	20230727	6.78	N	053050	500	153 억		199854	N	N	0	N	00	N
33	20230922	090455	55	50.00	KOSDAQ			N	N	N	Y	50	N	3310	10	2	0.30	227916545	69656	11.66	3205	3395	3150	4290	2310	3300	3271.60	0.67	0	-829	3510	3405	3345	3240	3180	3375	3210	153	990	500	2370	5	1	29987597	993	16.80	1.12	12	0.23	197.00	2955.00	5860	20220923	-43.52	2810	20230727	17.79	5220	-36.59	20230510	2810	17.79	20230727	6240	-46.96	20220922	2810	17.79	20230727	6.78	N	053050	500	153 억		199854	N	N	0	N	00	N
34	20230921	160502	55	50.00	KOSDAQ			N	N	N	Y	50	N	3300	-180	5	-5.17	1941369670	582883	67.83	3415	3450	3285	4520	2440	3480	3330.57	0.61	0	14827	3776	3627	3531	3382	3286	3580	3335	153	1040	500	2500	5	1	29987597	990	16.75	1.12	12	1.94	197.00	2955.00	6240	20220922	-47.12	2810	20230727	17.44	5220	-36.78	20230510	2810	17.44	20230727	6240	-47.12	20220922	2810	17.44	20230727	6.89	N	053050	500	153 억		182290	N	N	0	N	00	N
35	20230921	150456	55	50.00	KOSDAQ			N	N	N	Y	50	N	3300	-180	5	-5.17	1856648520	557186	64.84	3415	3450	3285	4520	2440	3480	3332.10	0.61	0	15411	3776	3627	3531	3382	3286	3580	3335	153	1040	500	2500	5	1	29987597	990	16.75	1.12	12	1.86	197.00	2955.00	6240	20220922	-47.12	2810	20230727	17.44	5220	-36.78	20230510	2810	17.44	20230727	6240	-47.12	20220922	2810	17.44	20230727	6.89	N	053050	500	153 억		182290	N	N	0	N	00	N
36	20230921	140500	55	50.00	KOSDAQ			N	N	N	Y	50	N	3315	-165	5	-4.74	1712872420	513613	59.77	3415	3450	3285	4520	2440	3480	3334.86	0.61	0	17756	3776	3627	3531	3382	3286	3580	3335	153	1040	500	2500	5	1	29987597	994	16.83	1.12	12	1.71	197.00	2955.00	6240	20220922	-46.88	2810	20230727	17.97	5220	-36.49	20230510	2810	17.97	20230727	6240	-46.88	20220922	2810	17.97	20230727	6.89	N	053050	500	153 억		182290	N	N	0	N	00	N
37	20230921	130454	55	50.00	KOSDAQ			N	N	N	Y	50	N	3305	-175	5	-5.03	1638936515	491258	57.17	3415	3450	3285	4520	2440	3480	3336.11	0.61	0	19111	3776	3627	3531	3382	3286	3580	3335	153	1040	500	2500	5	1	29987597	991	16.78	1.12	12	1.64	197.00	2955.00	6240	20220922	-47.04	2810	20230727	17.62	5220	-36.69	20230510	2810	17.62	20230727	6240	-47.04	20220922	2810	17.62	20230727	6.89	N	053050	500	153 억		182290	N	N	0	N	00	N
38	20230921	120451	55	50.00	KOSDAQ			N	N	N	Y	50	N	3305	-175	5	-5.03	1481912850	443636	51.62	3415	3450	3285	4520	2440	3480	3340.28	0.61	0	35812	3776	3627	3531	3382	3286	3580	3335	153	1040	500	2500	5	1	29987597	991	16.78	1.12	12	1.48	197.00	2955.00	6240	20220922	-47.04	2810	20230727	17.62	5220	-36.69	20230510	2810	17.62	20230727	6240	-47.04	20220922	2810	17.62	20230727	6.89	N	053050	500	153 억		182290	N	N	0	N	00	N
39	20230921	110502	55	50.00	KOSDAQ			N	N	N	Y	50	N	3315	-165	5	-4.74	1203758630	359541	41.84	3415	3450	3285	4520	2440	3480	3347.93	0.61	0	55797	3776	3627	3531	3382	3286	3580	3335	153	1040	500	2500	5	1	29987597	994	16.83	1.12	12	1.20	197.00	2955.00	6240	20220922	-46.88	2810	20230727	17.97	5220	-36.49	20230510	2810	17.97	20230727	6240	-46.88	20220922	2810	17.97	20230727	6.89	N	053050	500	153 억		182290	N	N	0	N	00	N
40	20230921	100454	55	50.00	KOSDAQ			N	N	N	Y	50	N	3335	-145	5	-4.17	751146885	222732	25.92	3415	3450	3300	4520	2440	3480	3372.27	0.61	0	14603	3776	3627	3531	3382	3286	3580	3335	153	1040	500	2500	5	1	29987597	1000	16.93	1.13	12	0.74	197.00	2955.00	6240	20220922	-46.55	2810	20230727	18.68	5220	-36.11	20230510	2810	18.68	20230727	6240	-46.55	20220922	2810	18.68	20230727	6.89	N	053050	500	153 억		182290	N	N	0	N	00	N
41	20230921	090501	55	50.00	KOSDAQ			N	N	N	Y	50	N	3420	-60	5	-1.72	77010810	22601	2.63	3415	3435	3400	4520	2440	3480	3406.38	0.61	0	-235	3776	3627	3531	3382	3286	3580	3335	153	1040	500	2500	5	1	29987597	1026	17.36	1.16	12	0.08	197.00	2955.00	6240	20220922	-45.19	2810	20230727	21.71	5220	-34.48	20230510	2810	21.71	20230727	6240	-45.19	20220922	2810	21.71	20230727	6.89	N	053050	500	153 억		182290	N	N	0	N	00	N
42	20230920	160459	55	50.00	KOSDAQ			N	N	N	Y	50	N	3480	-125	5	-3.47	2945952665	835868	35.04	3610	3680	3435	4685	2525	3605	3524.42	0.81	0	-63227	3865	3735	3610	3480	3355	3800	3545	153	1080	500	2590	5	1	29987597	1044	17.66	1.18	12	2.79	197.00	2955.00	6240	20220922	-44.23	2810	20230727	23.84	5220	-33.33	20230510	2810	23.84	20230727	6240	-44.23	20220922	2810	23.84	20230727	6.81	N	053050	500	153 억		243362	N	N	0	N	00	N
43	20230920	150447	55	50.00	KOSDAQ			N	N	N	Y	50	N	3450	-155	5	-4.30	2809540260	796428	33.38	3610	3680	3435	4685	2525	3605	3527.64	0.81	0	-60669	3865	3735	3610	3480	3355	3800	3545	153	1080	500	2590	5	1	29987597	1035	17.51	1.17	12	2.66	197.00	2955.00	6240	20220922	-44.71	2810	20230727	22.78	5220	-33.91	20230510	2810	22.78	20230727	6240	-44.71	20220922	2810	22.78	20230727	6.81	N	053050	500	153 억		243362	N	N	0	N	00	N
44	20230920	140453	55	50.00	KOSDAQ			N	N	N	Y	50	N	3490	-115	5	-3.19	2327382170	657163	27.55	3610	3680	3480	4685	2525	3605	3541.52	0.81	0	-56512	3865	3735	3610	3480	3355	3800	3545	153	1080	500	2590	5	1	29987597	1047	17.72	1.18	12	2.19	197.00	2955.00	6240	20220922	-44.07	2810	20230727	24.20	5220	-33.14	20230510	2810	24.20	20230727	6240	-44.07	20220922	2810	24.20	20230727	6.81	N	053050	500	153 억		243362	N	N	0	N	00	N
45	20230920	130451	55	50.00	KOSDAQ			N	N	N	Y	50	N	3515	-90	5	-2.50	2155761155	608059	25.49	3610	3680	3480	4685	2525	3605	3545.28	0.81	0	-49159	3865	3735	3610	3480	3355	3800	3545	153	1080	500	2590	5	1	29987597	1054	17.84	1.19	12	2.03	197.00	2955.00	6240	20220922	-43.67	2810	20230727	25.09	5220	-32.66	20230510	2810	25.09	20230727	6240	-43.67	20220922	2810	25.09	20230727	6.81	N	053050	500	153 억		243362	N	N	0	N	00	N
46	20230920	120448	55	50.00	KOSDAQ			N	N	N	Y	50	N	3515	-90	5	-2.50	2065463185	582311	24.41	3610	3680	3480	4685	2525	3605	3546.97	0.81	0	-41835	3865	3735	3610	3480	3355	3800	3545	153	1080	500	2590	5	1	29987597	1054	17.84	1.19	12	1.94	197.00	2955.00	6240	20220922	-43.67	2810	20230727	25.09	5220	-32.66	20230510	2810	25.09	20230727	6240	-43.67	20220922	2810	25.09	20230727	6.81	N	053050	500	153 억		243362	N	N	0	N	00	N
47	20230920	110453	55	50.00	KOSDAQ			N	N	N	Y	50	N	3485	-120	5	-3.33	1885397580	531044	22.26	3610	3680	3480	4685	2525	3605	3550.32	0.81	0	-29729	3865	3735	3610	3480	3355	3800	3545	153	1080	500	2590	5	1	29987597	1045	17.69	1.18	12	1.77	197.00	2955.00	6240	20220922	-44.15	2810	20230727	24.02	5220	-33.24	20230510	2810	24.02	20230727	6240	-44.15	20220922	2810	24.02	20230727	6.81	N	053050	500	153 억		243362	N	N	0	N	00	N
48	20230920	100445	55	50.00	KOSDAQ			N	N	N	Y	50	N	3495	-110	5	-3.05	1567184220	439794	18.43	3610	3680	3490	4685	2525	3605	3563.41	0.81	0	-21921	3865	3735	3610	3480	3355	3800	3545	153	1080	500	2590	5	1	29987597	1048	17.74	1.18	12	1.47	197.00	2955.00	6240	20220922	-43.99	2810	20230727	24.38	5220	-33.05	20230510	2810	24.38	20230727	6240	-43.99	20220922	2810	24.38	20230727	6.81	N	053050	500	153 억		243362	N	N	0	N	00	N
49	20230920	090450	55	50.00	KOSDAQ			N	N	N	Y	50	N	3600	-5	5	-0.14	538364505	148065	6.21	3610	3680	3595	4685	2525	3605	3636.08	0.81	0	-18108	3865	3735	3610	3480	3355	3800	3545	153	1080	500	2590	5	1	29987597	1080	18.27	1.22	12	0.49	197.00	2955.00	6240	20220922	-42.31	2810	20230727	28.11	5220	-31.03	20230510	2810	28.11	20230727	6240	-42.31	20220922	2810	28.11	20230727	6.81	N	053050	500	153 억		243362	N	N	0	N	00	N
50	20230919	160448	55	50.00	KOSDAQ			N	N	N	Y	50	N	3605	130	2	3.74	8562280085	2361652	301.16	3530	3740	3485	4515	2435	3475	3625.58	0.61	0	66324	3675	3575	3500	3400	3325	3537	3362	153	1040	500	2500	5	1	29987597	1081	18.30	1.22	12	7.88	197.00	2955.00	6240	20220922	-42.23	2810	20230727	28.29	5220	-30.94	20230510	2810	28.29	20230727	6240	-42.23	20220922	2810	28.29	20230727	6.73	N	053050	500	153 억		181488	N	N	0	N	00	N
51	20230919	150448	55	50.00	KOSDAQ			N	N	N	Y	50	N	3590	115	2	3.31	8299602185	2288704	291.85	3530	3740	3485	4515	2435	3475	3626.33	0.61	0	73017	3675	3575	3500	3400	3325	3537	3362	153	1040	500	2500	5	1	29987597	1077	18.22	1.21	12	7.63	197.00	2955.00	6240	20220922	-42.47	2810	20230727	27.76	5220	-31.23	20230510	2810	27.76	20230727	6240	-42.47	20220922	2810	27.76	20230727	6.73	N	053050	500	153 억		181488	N	N	0	N	00	N
52	20230919	140446	55	50.00	KOSDAQ			N	N	N	Y	50	N	3595	120	2	3.45	7679181305	2116876	269.94	3530	3740	3485	4515	2435	3475	3627.60	0.61	0	67704	3675	3575	3500	3400	3325	3537	3362	153	1040	500	2500	5	1	29987597	1078	18.25	1.22	12	7.06	197.00	2955.00	6240	20220922	-42.39	2810	20230727	27.94	5220	-31.13	20230510	2810	27.94	20230727	6240	-42.39	20220922	2810	27.94	20230727	6.73	N	053050	500	153 억		181488	N	N	0	N	00	N
53	20230919	130441	55	50.00	KOSDAQ			N	N	N	Y	50	N	3600	125	2	3.60	7389807460	2036296	259.67	3530	3740	3485	4515	2435	3475	3629.04	0.61	0	75757	3675	3575	3500	3400	3325	3537	3362	153	1040	500	2500	5	1	29987597	1080	18.27	1.22	12	6.79	197.00	2955.00	6240	20220922	-42.31	2810	20230727	28.11	5220	-31.03	20230510	2810	28.11	20230727	6240	-42.31	20220922	2810	28.11	20230727	6.73	N	053050	500	153 억		181488	N	N	0	N	00	N
54	20230919	120453	55	50.00	KOSDAQ			N	N	N	Y	50	N	3630	155	2	4.46	6884003785	1896313	241.82	3530	3740	3485	4515	2435	3475	3630.20	0.61	0	69681	3675	3575	3500	3400	3325	3537	3362	153	1040	500	2500	5	1	29987597	1089	18.43	1.23	12	6.32	197.00	2955.00	6240	20220922	-41.83	2810	20230727	29.18	5220	-30.46	20230510	2810	29.18	20230727	6240	-41.83	20220922	2810	29.18	20230727	6.73	N	053050	500	153 억		181488	N	N	0	N	00	N
55	20230919	110452	55	50.00	KOSDAQ			N	N	N	Y	50	N	3655	180	2	5.18	5253526355	1445834	184.37	3530	3740	3485	4515	2435	3475	3633.56	0.61	0	-9705	3675	3575	3500	3400	3325	3537	3362	153	1040	500	2500	5	1	29987597	1096	18.55	1.24	12	4.82	197.00	2955.00	6240	20220922	-41.43	2810	20230727	30.07	5220	-29.98	20230510	2810	30.07	20230727	6240	-41.43	20220922	2810	30.07	20230727	6.73	N	053050	500	153 억		181488	N	N	0	N	00	N
56	20230919	100449	55	50.00	KOSDAQ			N	N	N	Y	50	N	3600	125	2	3.60	1465770215	412039	52.54	3530	3645	3485	4515	2435	3475	3557.36	0.61	0	66550	3675	3575	3500	3400	3325	3537	3362	153	1040	500	2500	5	1	29987597	1080	18.27	1.22	12	1.37	197.00	2955.00	6240	20220922	-42.31	2810	20230727	28.11	5220	-31.03	20230510	2810	28.11	20230727	6240	-42.31	20220922	2810	28.11	20230727	6.73	N	053050	500	153 억		181488	N	N	0	N	00	N
57	20230919	090448	55	50.00	KOSDAQ			N	N	N	Y	50	N	3540	65	2	1.87	210375145	59575	7.60	3530	3555	3500	4515	2435	3475	3531.27	0.61	0	5736	3675	3575	3500	3400	3325	3537	3362	153	1040	500	2500	5	1	29987597	1062	17.97	1.20	12	0.20	197.00	2955.00	6240	20220922	-43.27	2810	20230727	25.98	5220	-32.18	20230510	2810	25.98	20230727	6240	-43.27	20220922	2810	25.98	20230727	6.73	N	053050	500	153 억		181488	N	N	0	N	00	N
58	20230918	160449	55	50.00	KOSDAQ			N	N	N	Y	50	N	3475	-35	5	-1.00	2693310765	768230	52.58	3515	3600	3425	4560	2460	3510	3505.92	0.58	0	7617	3743	3626	3568	3451	3393	3597	3422	153	1050	500	2520	5	1	29987597	1042	17.64	1.18	12	2.56	197.00	2955.00	6240	20220922	-44.31	2810	20230727	23.67	5220	-33.43	20230510	2810	23.67	20230727	6240	-44.31	20220922	2810	23.67	20230727	6.85	N	053050	500	153 억		173434	N	N	0	N	00	N
59	20230918	150446	55	50.00	KOSDAQ			N	N	N	Y	50	N	3550	40	2	1.14	2443608775	696905	47.69	3515	3600	3425	4560	2460	3510	3506.35	0.58	0	16405	3743	3626	3568	3451	3393	3597	3422	153	1050	500	2520	5	1	29987597	1065	18.02	1.20	12	2.32	197.00	2955.00	6240	20220922	-43.11	2810	20230727	26.33	5220	-31.99	20230510	2810	26.33	20230727	6240	-43.11	20220922	2810	26.33	20230727	6.85	N	053050	500	153 억		173434	N	N	0	N	00	N
60	20230918	140459	55	50.00	KOSDAQ			N	N	N	Y	50	N	3450	-60	5	-1.71	2010351170	572556	39.18	3515	3600	3425	4560	2460	3510	3511.20	0.58	0	12228	3743	3626	3568	3451	3393	3597	3422	153	1050	500	2520	5	1	29987597	1035	17.51	1.17	12	1.91	197.00	2955.00	6240	20220922	-44.71	2810	20230727	22.78	5220	-33.91	20230510	2810	22.78	20230727	6240	-44.71	20220922	2810	22.78	20230727	6.85	N	053050	500	153 억		173434	N	N	0	N	00	N
61	20230918	130448	55	50.00	KOSDAQ			N	N	N	Y	50	N	3450	-60	5	-1.71	1877077380	533807	36.53	3515	3600	3430	4560	2460	3510	3516.45	0.58	0	16066	3743	3626	3568	3451	3393	3597	3422	153	1050	500	2520	5	1	29987597	1035	17.51	1.17	12	1.78	197.00	2955.00	6240	20220922	-44.71	2810	20230727	22.78	5220	-33.91	20230510	2810	22.78	20230727	6240	-44.71	20220922	2810	22.78	20230727	6.85	N	053050	500	153 억		173434	N	N	0	N	00	N
62	20230918	120448	55	50.00	KOSDAQ			N	N	N	Y	50	N	3455	-55	5	-1.57	1718633565	487840	33.39	3515	3600	3450	4560	2460	3510	3523.06	0.58	0	21860	3743	3626	3568	3451	3393	3597	3422	153	1050	500	2520	5	1	29987597	1036	17.54	1.17	12	1.63	197.00	2955.00	6240	20220922	-44.63	2810	20230727	22.95	5220	-33.81	20230510	2810	22.95	20230727	6240	-44.63	20220922	2810	22.95	20230727	6.85	N	053050	500	153 억		173434	N	N	0	N	00	N
63	20230918	110448	55	50.00	KOSDAQ			N	N	N	Y	50	N	3480	-30	5	-0.85	1451173565	410619	28.10	3515	3600	3470	4560	2460	3510	3534.38	0.58	0	22112	3743	3626	3568	3451	3393	3597	3422	153	1050	500	2520	5	1	29987597	1044	17.66	1.18	12	1.37	197.00	2955.00	6240	20220922	-44.23	2810	20230727	23.84	5220	-33.33	20230510	2810	23.84	20230727	6240	-44.23	20220922	2810	23.84	20230727	6.85	N	053050	500	153 억		173434	N	N	0	N	00	N
64	20230918	100443	55	50.00	KOSDAQ			N	N	N	Y	50	N	3545	35	2	1.00	1123215365	317088	21.70	3515	3600	3485	4560	2460	3510	3542.74	0.58	0	25429	3743	3626	3568	3451	3393	3597	3422	153	1050	500	2520	5	1	29987597	1063	17.99	1.20	12	1.06	197.00	2955.00	6240	20220922	-43.19	2810	20230727	26.16	5220	-32.09	20230510	2810	26.16	20230727	6240	-43.19	20220922	2810	26.16	20230727	6.85	N	053050	500	153 억		173434	N	N	0	N	00	N
65	20230918	090441	55	50.00	KOSDAQ			N	N	N	Y	50	N	3550	40	2	1.14	407328170	114863	7.86	3515	3600	3505	4560	2460	3510	3547.66	0.58	0	25513	3743	3626	3568	3451	3393	3597	3422	153	1050	500	2520	5	1	29987597	1065	18.02	1.20	12	0.38	197.00	2955.00	6240	20220922	-43.11	2810	20230727	26.33	5220	-31.99	20230510	2810	26.33	20230727	6240	-43.11	20220922	2810	26.33	20230727	6.85	N	053050	500	153 억		173434	N	N	0	N	00	N
66	20230915	160445	55	50.00	KOSDAQ			N	N	N	Y	50	N	3510	-70	5	-1.96	5166312945	1431924	155.06	3615	3685	3510	4650	2510	3580	3609.01	0.95	0	-110071	3720	3650	3540	3470	3360	3685	3505	153	1070	500	2570	5	1	29987597	1053	17.82	1.19	12	4.78	197.00	2955.00	6240	20220922	-43.75	2810	20230727	24.91	5220	-32.76	20230510	2810	24.91	20230727	6600	-46.82	20220915	2810	24.91	20230727	6.82	N	053050	500	153 억		284938	N	N	0	N	00	N
67	20230915	150448	55	50.00	KOSDAQ			N	N	N	Y	50	N	3545	-35	5	-0.98	4862720285	1345847	145.74	3615	3685	3530	4650	2510	3580	3613.90	0.95	0	-133752	3720	3650	3540	3470	3360	3685	3505	153	1070	500	2570	5	1	29987597	1063	17.99	1.20	12	4.49	197.00	2955.00	6240	20220922	-43.19	2810	20230727	26.16	5220	-32.09	20230510	2810	26.16	20230727	6600	-46.29	20220915	2810	26.16	20230727	6.82	N	053050	500	153 억		284938	N	N	0	N	00	N
68	20230915	140444	55	50.00	KOSDAQ			N	N	N	Y	50	N	3570	-10	5	-0.28	4509388730	1246386	134.97	3615	3685	3560	4650	2510	3580	3618.93	0.95	0	-137065	3720	3650	3540	3470	3360	3685	3505	153	1070	500	2570	5	1	29987597	1071	18.12	1.21	12	4.16	197.00	2955.00	6240	20220922	-42.79	2810	20230727	27.05	5220	-31.61	20230510	2810	27.05	20230727	6600	-45.91	20220915	2810	27.05	20230727	6.82	N	053050	500	153 억		284938	N	N	0	N	00	N
69	20230915	130442	55	50.00	KOSDAQ			N	N	N	Y	50	N	3605	25	2	0.70	4244397555	1172230	126.94	3615	3685	3560	4650	2510	3580	3621.89	0.95	0	-130375	3720	3650	3540	3470	3360	3685	3505	153	1070	500	2570	5	1	29987597	1081	18.30	1.22	12	3.91	197.00	2955.00	6240	20220922	-42.23	2810	20230727	28.29	5220	-30.94	20230510	2810	28.29	20230727	6600	-45.38	20220915	2810	28.29	20230727	6.82	N	053050	500	153 억		284938	N	N	0	N	00	N
70	20230915	120447	55	50.00	KOSDAQ			N	N	N	Y	50	N	3575	-5	5	-0.14	3992354730	1102002	119.33	3615	3685	3560	4650	2510	3580	3624.05	0.95	0	-122490	3720	3650	3540	3470	3360	3685	3505	153	1070	500	2570	5	1	29987597	1072	18.15	1.21	12	3.67	197.00	2955.00	6240	20220922	-42.71	2810	20230727	27.22	5220	-31.51	20230510	2810	27.22	20230727	6600	-45.83	20220915	2810	27.22	20230727	6.82	N	053050	500	153 억		284938	N	N	0	N	00	N
71	20230915	110450	55	50.00	KOSDAQ			N	N	N	Y	50	N	3630	50	2	1.40	3396356665	936693	101.43	3615	3685	3560	4650	2510	3580	3627.46	0.95	0	-103404	3720	3650	3540	3470	3360	3685	3505	153	1070	500	2570	5	1	29987597	1089	18.43	1.23	12	3.12	197.00	2955.00	6240	20220922	-41.83	2810	20230727	29.18	5220	-30.46	20230510	2810	29.18	20230727	6600	-45.00	20220915	2810	29.18	20230727	6.82	N	053050	500	153 억		284938	N	N	0	N	00	N
72	20230915	100449	55	50.00	KOSDAQ			N	N	N	Y	50	N	3595	15	2	0.42	2732857280	753438	81.59	3615	3685	3560	4650	2510	3580	3629.19	0.95	0	-58697	3720	3650	3540	3470	3360	3685	3505	153	1070	500	2570	5	1	29987597	1078	18.25	1.22	12	2.51	197.00	2955.00	6240	20220922	-42.39	2810	20230727	27.94	5220	-31.13	20230510	2810	27.94	20230727	6600	-45.53	20220915	2810	27.94	20230727	6.82	N	053050	500	153 억		284938	N	N	0	N	00	N
73	20230915	090441	55	50.00	KOSDAQ			N	N	N	Y	50	N	3675	95	2	2.65	1191089025	327758	35.49	3615	3685	3600	4650	2510	3580	3639.65	0.95	0	-15675	3720	3650	3540	3470	3360	3685	3505	153	1070	500	2570	5	1	29987597	1102	18.65	1.24	12	1.09	197.00	2955.00	6240	20220922	-41.11	2810	20230727	30.78	5220	-29.60	20230510	2810	30.78	20230727	6600	-44.32	20220915	2810	30.78	20230727	6.82	N	053050	500	153 억		284938	N	N	0	N	00	N
74	20230914	160445	55	50.00	KOSDAQ			N	N	N	Y	50	N	3580	15	2	0.42	3157021725	899947	19.52	3560	3610	3430	4630	2500	3565	3507.57	0.56	0	115240	4031	3797	3666	3432	3301	3732	3367	153	1065	500	2560	5	1	29987597	1074	18.17	1.21	12	3.00	197.00	2955.00	6600	20220915	-45.76	2810	20230727	27.40	5220	-31.42	20230510	2810	27.40	20230727	6600	-45.76	20220915	2810	27.40	20230727	6.77	N	053050	500	153 억		167210	N	N	0	N	00	N
75	20230914	150437	55	50.00	KOSDAQ			N	N	N	Y	50	N	3585	20	2	0.56	2870158230	819947	17.79	3560	3590	3430	4630	2500	3565	3500.32	0.56	0	115086	4031	3797	3666	3432	3301	3732	3367	153	1065	500	2560	5	1	29987597	1075	18.20	1.21	12	2.73	197.00	2955.00	6600	20220915	-45.68	2810	20230727	27.58	5220	-31.32	20230510	2810	27.58	20230727	6600	-45.68	20220915	2810	27.58	20230727	6.77	N	053050	500	153 억		167210	N	N	0	N	00	N
76	20230914	140438	55	50.00	KOSDAQ			N	N	N	Y	50	N	3530	-35	5	-0.98	2405522380	689250	14.95	3560	3565	3430	4630	2500	3565	3489.92	0.56	0	85646	4031	3797	3666	3432	3301	3732	3367	153	1065	500	2560	5	1	29987597	1059	17.92	1.19	12	2.30	197.00	2955.00	6600	20220915	-46.52	2810	20230727	25.62	5220	-32.38	20230510	2810	25.62	20230727	6600	-46.52	20220915	2810	25.62	20230727	6.77	N	053050	500	153 억		167210	N	N	0	N	00	N
77	20230914	130433	55	50.00	KOSDAQ			N	N	N	Y	50	N	3515	-50	5	-1.40	2074258675	595519	12.92	3560	3565	3430	4630	2500	3565	3482.93	0.56	0	84678	4031	3797	3666	3432	3301	3732	3367	153	1065	500	2560	5	1	29987597	1054	17.84	1.19	12	1.99	197.00	2955.00	6600	20220915	-46.74	2810	20230727	25.09	5220	-32.66	20230510	2810	25.09	20230727	6600	-46.74	20220915	2810	25.09	20230727	6.77	N	053050	500	153 억		167210	N	N	0	N	00	N
78	20230914	120443	55	50.00	KOSDAQ			N	N	N	Y	50	N	3485	-80	5	-2.24	1690995610	486437	10.55	3560	3565	3430	4630	2500	3565	3476.05	0.56	0	85647	4031	3797	3666	3432	3301	3732	3367	153	1065	500	2560	5	1	29987597	1045	17.69	1.18	12	1.62	197.00	2955.00	6600	20220915	-47.20	2810	20230727	24.02	5220	-33.24	20230510	2810	24.02	20230727	6600	-47.20	20220915	2810	24.02	20230727	6.77	N	053050	500	153 억		167210	N	N	0	N	00	N
79	20230914	110438	55	50.00	KOSDAQ			N	N	N	Y	50	N	3490	-75	5	-2.10	1550266285	446055	9.68	3560	3565	3430	4630	2500	3565	3475.24	0.56	0	97722	4031	3797	3666	3432	3301	3732	3367	153	1065	500	2560	5	1	29987597	1047	17.72	1.18	12	1.49	197.00	2955.00	6600	20220915	-47.12	2810	20230727	24.20	5220	-33.14	20230510	2810	24.20	20230727	6600	-47.12	20220915	2810	24.20	20230727	6.77	N	053050	500	153 억		167210	N	N	0	N	00	N
80	20230914	100433	55	50.00	KOSDAQ			N	N	N	Y	50	N	3490	-75	5	-2.10	1127768085	324716	7.04	3560	3565	3430	4630	2500	3565	3472.72	0.56	0	73013	4031	3797	3666	3432	3301	3732	3367	153	1065	500	2560	5	1	29987597	1047	17.72	1.18	12	1.08	197.00	2955.00	6600	20220915	-47.12	2810	20230727	24.20	5220	-33.14	20230510	2810	24.20	20230727	6600	-47.12	20220915	2810	24.20	20230727	6.77	N	053050	500	153 억		167210	N	N	0	N	00	N
81	20230914	090441	55	50.00	KOSDAQ			N	N	N	Y	50	N	3460	-105	5	-2.95	317031805	90659	1.97	3560	3565	3445	4630	2500	3565	3495.97	0.56	0	23619	4031	3797	3666	3432	3301	3732	3367	153	1065	500	2560	5	1	29987597	1038	17.56	1.17	12	0.30	197.00	2955.00	6600	20220915	-47.58	2810	20230727	23.13	5220	-33.72	20230510	2810	23.13	20230727	6600	-47.58	20220915	2810	23.13	20230727	6.77	N	053050	500	153 억		167210	N	N	0	N	00	N
82	20230913	160443	55	50.00	KOSDAQ			N	N	N	Y	50	N	3565	-125	5	-3.39	16993912705	4575177	48.94	3830	3900	3535	4795	2585	3690	3714.78	0.48	0	14888	4053	3871	3628	3446	3203	3962	3537	153	1105	500	2650	5	1	29987597	1069	18.10	1.21	12	15.26	197.00	2955.00	6600	20220915	-45.98	2810	20230727	26.87	5220	-31.70	20230510	2810	26.87	20230727	6600	-45.98	20220915	2810	26.87	20230727	6.54	N	053050	500	153 억		145038	N	N	0	N	00	N
83	20230913	150439	55	50.00	KOSDAQ			N	N	N	Y	50	N	3565	-125	5	-3.39	16691782815	4490304	48.03	3830	3900	3535	4795	2585	3690	3717.67	0.48	0	14488	4053	3871	3628	3446	3203	3962	3537	153	1105	500	2650	5	1	29987597	1069	18.10	1.21	12	14.97	197.00	2955.00	6600	20220915	-45.98	2810	20230727	26.87	5220	-31.70	20230510	2810	26.87	20230727	6600	-45.98	20220915	2810	26.87	20230727	6.54	N	053050	500	153 억		145038	N	N	0	N	00	N
84	20230913	140441	55	50.00	KOSDAQ			N	N	N	Y	50	N	3540	-150	5	-4.07	16194714565	4351044	46.54	3830	3900	3535	4795	2585	3690	3722.49	0.48	0	238	4053	3871	3628	3446	3203	3962	3537	153	1105	500	2650	5	1	29987597	1062	17.97	1.20	12	14.51	197.00	2955.00	6600	20220915	-46.36	2810	20230727	25.98	5220	-32.18	20230510	2810	25.98	20230727	6600	-46.36	20220915	2810	25.98	20230727	6.54	N	053050	500	153 억		145038	N	N	0	N	00	N
85	20230913	130430	55	50.00	KOSDAQ			N	N	N	Y	50	N	3630	-60	5	-1.63	15230230375	4080923	43.65	3830	3900	3580	4795	2585	3690	3732.70	0.48	0	14836	4053	3871	3628	3446	3203	3962	3537	153	1105	500	2650	5	1	29987597	1089	18.43	1.23	12	13.61	197.00	2955.00	6600	20220915	-45.00	2810	20230727	29.18	5220	-30.46	20230510	2810	29.18	20230727	6600	-45.00	20220915	2810	29.18	20230727	6.54	N	053050	500	153 억		145038	N	N	0	N	00	N
86	20230913	120442	55	50.00	KOSDAQ			N	N	N	Y	50	N	3635	-55	5	-1.49	14810430050	3965347	42.41	3830	3900	3580	4795	2585	3690	3735.67	0.48	0	21357	4053	3871	3628	3446	3203	3962	3537	153	1105	500	2650	5	1	29987597	1090	18.45	1.23	12	13.22	197.00	2955.00	6600	20220915	-44.92	2810	20230727	29.36	5220	-30.36	20230510	2810	29.36	20230727	6600	-44.92	20220915	2810	29.36	20230727	6.54	N	053050	500	153 억		145038	N	N	0	N	00	N
87	20230913	110440	55	50.00	KOSDAQ			N	N	N	Y	50	N	3685	-5	5	-0.14	13806908605	3689509	39.46	3830	3900	3580	4795	2585	3690	3743.09	0.48	0	5666	4053	3871	3628	3446	3203	3962	3537	153	1105	500	2650	5	1	29987597	1105	18.71	1.25	12	12.30	197.00	2955.00	6600	20220915	-44.17	2810	20230727	31.14	5220	-29.41	20230510	2810	31.14	20230727	6600	-44.17	20220915	2810	31.14	20230727	6.54	N	053050	500	153 억		145038	N	N	0	N	00	N
88	20230913	100434	55	50.00	KOSDAQ			N	N	N	Y	50	N	3665	-25	5	-0.68	11118415720	2965363	31.72	3830	3900	3580	4795	2585	3690	3750.68	0.48	0	-10220	4053	3871	3628	3446	3203	3962	3537	153	1105	500	2650	5	1	29987597	1099	18.60	1.24	12	9.89	197.00	2955.00	6600	20220915	-44.47	2810	20230727	30.43	5220	-29.79	20230510	2810	30.43	20230727	6600	-44.47	20220915	2810	30.43	20230727	6.54	N	053050	500	153 억		145038	N	N	0	N	00	N
89	20230913	090429	55	50.00	KOSDAQ			N	N	N	Y	50	N	3755	65	2	1.76	5245777980	1372034	14.68	3830	3900	3755	4795	2585	3690	3829.61	0.48	0	-10204	4053	3871	3628	3446	3203	3962	3537	153	1105	500	2650	5	1	29987597	1126	19.06	1.27	12	4.58	197.00	2955.00	6600	20220915	-43.11	2810	20230727	33.63	5220	-28.07	20230510	2810	33.63	20230727	6600	-43.11	20220915	2810	33.63	20230727	6.54	N	053050	500	153 억		145038	N	N	0	N	00	N
90	20230912	160428	55	50.00	KOSDAQ			N	N	N	Y	50	N	3690	290	2	8.53	33131020410	9049175	355.40	3390	3810	3385	4420	2380	3400	3661.17	0.62	0	-35080	3786	3592	3471	3277	3156	3532	3217	153	1020	500	2440	5	1	29987597	1107	18.73	1.25	12	30.18	197.00	2955.00	6600	20220915	-44.09	2810	20230727	31.32	5220	-29.31	20230510	2810	31.32	20230727	6600	-44.09	20220915	2810	31.32	20230727	6.42	N	053050	500	153 억		186585	N	N	0	N	00	N
91	20230912	150436	55	50.00	KOSDAQ			N	N	N	Y	50	N	3710	310	2	9.12	25051413940	6893045	270.72	3390	3795	3385	4420	2380	3400	3634.31	0.62	0	-49497	3786	3592	3471	3277	3156	3532	3217	153	1020	500	2440	5	1	29987597	1113	18.83	1.26	12	22.99	197.00	2955.00	6600	20220915	-43.79	2810	20230727	32.03	5220	-28.93	20230510	2810	32.03	20230727	6600	-43.79	20220915	2810	32.03	20230727	6.42	N	053050	500	153 억		186585	N	N	0	N	00	N
92	20230912	140435	55	50.00	KOSDAQ			N	N	N	Y	50	N	3495	95	2	2.79	4301562460	1232773	48.42	3390	3570	3385	4420	2380	3400	3489.35	0.62	0	11810	3786	3592	3471	3277	3156	3532	3217	153	1020	500	2440	5	1	29987597	1048	17.74	1.18	12	4.11	197.00	2955.00	6600	20220915	-47.05	2810	20230727	24.38	5220	-33.05	20230510	2810	24.38	20230727	6600	-47.05	20220915	2810	24.38	20230727	6.42	N	053050	500	153 억		186585	N	N	0	N	00	N
93	20230912	130432	55	50.00	KOSDAQ			N	N	N	Y	50	N	3495	95	2	2.79	3421291055	979106	38.45	3390	3570	3385	4420	2380	3400	3494.31	0.62	0	-6553	3786	3592	3471	3277	3156	3532	3217	153	1020	500	2440	5	1	29987597	1048	17.74	1.18	12	3.27	197.00	2955.00	6600	20220915	-47.05	2810	20230727	24.38	5220	-33.05	20230510	2810	24.38	20230727	6600	-47.05	20220915	2810	24.38	20230727	6.42	N	053050	500	153 억		186585	N	N	0	N	00	N
94	20230912	120427	55	50.00	KOSDAQ			N	N	N	Y	50	N	3445	45	2	1.32	1015371235	295893	11.62	3390	3485	3385	4420	2380	3400	3431.56	0.62	0	9176	3786	3592	3471	3277	3156	3532	3217	153	1020	500	2440	5	1	29987597	1033	17.49	1.17	12	0.99	197.00	2955.00	6600	20220915	-47.80	2810	20230727	22.60	5220	-34.00	20230510	2810	22.60	20230727	6600	-47.80	20220915	2810	22.60	20230727	6.42	N	053050	500	153 억		186585	N	N	0	N	00	N
95	20230912	110432	55	50.00	KOSDAQ			N	N	N	Y	50	N	3460	60	2	1.76	785689685	229510	9.01	3390	3465	3385	4420	2380	3400	3423.35	0.62	0	20548	3786	3592	3471	3277	3156	3532	3217	153	1020	500	2440	5	1	29987597	1038	17.56	1.17	12	0.77	197.00	2955.00	6600	20220915	-47.58	2810	20230727	23.13	5220	-33.72	20230510	2810	23.13	20230727	6600	-47.58	20220915	2810	23.13	20230727	6.42	N	053050	500	153 억		186585	N	N	0	N	00	N
96	20230912	100430	55	50.00	KOSDAQ			N	N	N	Y	50	N	3445	45	2	1.32	507071295	148578	5.84	3390	3445	3385	4420	2380	3400	3412.84	0.62	0	13358	3786	3592	3471	3277	3156	3532	3217	153	1020	500	2440	5	1	29987597	1033	17.49	1.17	12	0.50	197.00	2955.00	6600	20220915	-47.80	2810	20230727	22.60	5220	-34.00	20230510	2810	22.60	20230727	6600	-47.80	20220915	2810	22.60	20230727	6.42	N	053050	500	153 억		186585	N	N	0	N	00	N
97	20230912	090437	55	50.00	KOSDAQ			N	N	N	Y	50	N	3410	10	2	0.29	68730285	20211	0.79	3390	3435	3385	4420	2380	3400	3400.64	0.62	0	-199	3786	3592	3471	3277	3156	3532	3217	153	1020	500	2440	5	1	29987597	1023	17.31	1.15	12	0.07	197.00	2955.00	6600	20220915	-48.33	2810	20230727	21.35	5220	-34.67	20230510	2810	21.35	20230727	6600	-48.33	20220915	2810	21.35	20230727	6.42	N	053050	500	153 억		186585	N	N	0	N	00	N
98	20230911	160427	55	50.00	KOSDAQ			N	N	N	Y	50	N	3400	-165	5	-4.63	8797887815	2528641	39.30	3450	3665	3350	4630	2500	3565	3479.47	1.05	0	-132050	3961	3762	3511	3312	3061	3862	3412	153	1065	500	2560	5	1	29987597	1020	17.26	1.15	12	8.43	197.00	2955.00	6600	20220915	-48.48	2810	20230727	21.00	5220	-34.87	20230510	2810	21.00	20230727	6600	-48.48	20220915	2810	21.00	20230727	6.75	N	053050	500	153 억		314155	N	N	0	N	00	N
99	20230911	150434	55	50.00	KOSDAQ			N	N	N	Y	50	N	3410	-155	5	-4.35	8572167980	2462356	38.27	3450	3665	3350	4630	2500	3565	3481.24	1.05	0	-143026	3961	3762	3511	3312	3061	3862	3412	153	1065	500	2560	5	1	29987597	1023	17.31	1.15	12	8.21	197.00	2955.00	6600	20220915	-48.33	2810	20230727	21.35	5220	-34.67	20230510	2810	21.35	20230727	6600	-48.33	20220915	2810	21.35	20230727	6.75	N	053050	500	153 억		314155	N	N	0	N	00	N
100	20230911	140440	55	50.00	KOSDAQ			N	N	N	Y	50	N	3420	-145	5	-4.07	8122193635	2330196	36.22	3450	3665	3350	4630	2500	3565	3485.58	1.05	0	-142834	3961	3762	3511	3312	3061	3862	3412	153	1065	500	2560	5	1	29987597	1026	17.36	1.16	12	7.77	197.00	2955.00	6600	20220915	-48.18	2810	20230727	21.71	5220	-34.48	20230510	2810	21.71	20230727	6600	-48.18	20220915	2810	21.71	20230727	6.75	N	053050	500	153 억		314155	N	N	0	N	00	N
101	20230911	130423	55	50.00	KOSDAQ			N	N	N	Y	50	N	3450	-115	5	-3.23	7767167980	2226457	34.61	3450	3665	3350	4630	2500	3565	3488.53	1.05	0	-148581	3961	3762	3511	3312	3061	3862	3412	153	1065	500	2560	5	1	29987597	1035	17.51	1.17	12	7.42	197.00	2955.00	6600	20220915	-47.73	2810	20230727	22.78	5220	-33.91	20230510	2810	22.78	20230727	6600	-47.73	20220915	2810	22.78	20230727	6.75	N	053050	500	153 억		314155	N	N	0	N	00	N
102	20230911	120431	55	50.00	KOSDAQ			N	N	N	Y	50	N	3480	-85	5	-2.38	7221987875	2069300	32.16	3450	3665	3350	4630	2500	3565	3490.02	1.05	0	-138306	3961	3762	3511	3312	3061	3862	3412	153	1065	500	2560	5	1	29987597	1044	17.66	1.18	12	6.90	197.00	2955.00	6600	20220915	-47.27	2810	20230727	23.84	5220	-33.33	20230510	2810	23.84	20230727	6600	-47.27	20220915	2810	23.84	20230727	6.75	N	053050	500	153 억		314155	N	N	0	N	00	N
103	20230911	110421	55	50.00	KOSDAQ			N	N	N	Y	50	N	3410	-155	5	-4.35	2528141820	741593	11.53	3450	3465	3350	4630	2500	3565	3408.79	1.05	0	10796	3961	3762	3511	3312	3061	3862	3412	153	1065	500	2560	5	1	29987597	1023	17.31	1.15	12	2.47	197.00	2955.00	6600	20220915	-48.33	2810	20230727	21.35	5220	-34.67	20230510	2810	21.35	20230727	6600	-48.33	20220915	2810	21.35	20230727	6.75	N	053050	500	153 억		314155	N	N	0	N	00	N
104	20230911	100423	55	50.00	KOSDAQ			N	N	N	Y	50	N	3435	-130	5	-3.65	2188219365	641791	9.98	3450	3465	3350	4630	2500	3565	3409.23	1.05	0	-5147	3961	3762	3511	3312	3061	3862	3412	153	1065	500	2560	5	1	29987597	1030	17.44	1.16	12	2.14	197.00	2955.00	6600	20220915	-47.95	2810	20230727	22.24	5220	-34.20	20230510	2810	22.24	20230727	6600	-47.95	20220915	2810	22.24	20230727	6.75	N	053050	500	153 억		314155	N	N	0	N	00	N
105	20230911	090422	55	50.00	KOSDAQ			N	N	N	Y	50	N	3400	-165	5	-4.63	908454025	266522	4.14	3450	3450	3350	4630	2500	3565	3407.77	1.05	0	-18128	3961	3762	3511	3312	3061	3862	3412	153	1065	500	2560	5	1	29987597	1020	17.26	1.15	12	0.89	197.00	2955.00	6600	20220915	-48.48	2810	20230727	21.00	5220	-34.87	20230510	2810	21.00	20230727	6600	-48.48	20220915	2810	21.00	20230727	6.75	N	053050	500	153 억		314155	N	N	0	N	00	N
106	20230908	160429	55	50.00	KOSDAQ			N	N	N	Y	50	N	3565	190	2	5.63	22223655780	6275643	286.68	3395	3710	3260	4385	2365	3375	3541.16	1.68	0	-188094	3515	3445	3310	3240	3105	3480	3275	153	1010	500	2430	5	1	29987597	1069	18.10	1.21	12	20.93	197.00	2955.00	6650	20220907	-46.39	2810	20230727	26.87	5220	-31.70	20230510	2810	26.87	20230727	6600	-45.98	20220915	2810	26.87	20230727	6.54	N	053050	500	153 억		502954	N	N	0	N	00	N
107	20230908	150431	55	50.00	KOSDAQ			N	N	N	Y	50	N	3595	220	2	6.52	19811706710	5603741	255.99	3395	3710	3260	4385	2365	3375	3535.44	1.68	0	-225977	3515	3445	3310	3240	3105	3480	3275	153	1010	500	2430	5	1	29987597	1078	18.25	1.22	12	18.69	197.00	2955.00	6650	20220907	-45.94	2810	20230727	27.94	5220	-31.13	20230510	2810	27.94	20230727	6600	-45.53	20220915	2810	27.94	20230727	6.54	N	053050	500	153 억		502954	N	N	0	N	00	N
108	20230908	140431	55	50.00	KOSDAQ			N	N	N	Y	50	N	3405	30	2	0.89	6746741260	1971815	90.08	3395	3510	3260	4385	2365	3375	3421.59	1.68	0	-124731	3515	3445	3310	3240	3105	3480	3275	153	1010	500	2430	5	1	29987597	1021	17.28	1.15	12	6.58	197.00	2955.00	6650	20220907	-48.80	2810	20230727	21.17	5220	-34.77	20230510	2810	21.17	20230727	6600	-48.41	20220915	2810	21.17	20230727	6.54	N	053050	500	153 억		502954	N	N	0	N	00	N
109	20230908	130431	55	50.00	KOSDAQ			N	N	N	Y	50	N	3425	50	2	1.48	6419961150	1875985	85.70	3395	3510	3260	4385	2365	3375	3422.18	1.68	0	-120442	3515	3445	3310	3240	3105	3480	3275	153	1010	500	2430	5	1	29987597	1027	17.39	1.16	12	6.26	197.00	2955.00	6650	20220907	-48.50	2810	20230727	21.89	5220	-34.39	20230510	2810	21.89	20230727	6600	-48.11	20220915	2810	21.89	20230727	6.54	N	053050	500	153 억		502954	N	N	0	N	00	N
110	20230908	120437	55	50.00	KOSDAQ			N	N	N	Y	50	N	3470	95	2	2.81	5938707015	1736271	79.32	3395	3510	3260	4385	2365	3375	3420.38	1.68	0	-113804	3515	3445	3310	3240	3105	3480	3275	153	1010	500	2430	5	1	29987597	1041	17.61	1.17	12	5.79	197.00	2955.00	6650	20220907	-47.82	2810	20230727	23.49	5220	-33.52	20230510	2810	23.49	20230727	6600	-47.42	20220915	2810	23.49	20230727	6.54	N	053050	500	153 억		502954	N	N	0	N	00	N
111	20230908	110433	55	50.00	KOSDAQ			N	N	N	Y	50	N	3490	115	2	3.41	4998321350	1465201	66.93	3395	3510	3260	4385	2365	3375	3411.36	1.68	0	-100263	3515	3445	3310	3240	3105	3480	3275	153	1010	500	2430	5	1	29987597	1047	17.72	1.18	12	4.89	197.00	2955.00	6650	20220907	-47.52	2810	20230727	24.20	5220	-33.14	20230510	2810	24.20	20230727	6600	-47.12	20220915	2810	24.20	20230727	6.54	N	053050	500	153 억		502954	N	N	0	N	00	N
112	20230908	100429	55	50.00	KOSDAQ			N	N	N	Y	50	N	3405	30	2	0.89	3088252265	912122	41.67	3395	3460	3260	4385	2365	3375	3385.79	1.68	0	-135873	3515	3445	3310	3240	3105	3480	3275	153	1010	500	2430	5	1	29987597	1021	17.28	1.15	12	3.04	197.00	2955.00	6650	20220907	-48.80	2810	20230727	21.17	5220	-34.77	20230510	2810	21.17	20230727	6600	-48.41	20220915	2810	21.17	20230727	6.54	N	053050	500	153 억		502954	N	N	0	N	00	N
113	20230908	090436	55	50.00	KOSDAQ			N	N	N	Y	50	N	3335	-40	5	-1.19	1521272885	448852	20.50	3395	3460	3260	4385	2365	3375	3389.25	1.68	0	-100333	3515	3445	3310	3240	3105	3480	3275	153	1010	500	2430	5	1	29987597	1000	16.93	1.13	12	1.50	197.00	2955.00	6650	20220907	-49.85	2810	20230727	18.68	5220	-36.11	20230510	2810	18.68	20230727	6600	-49.47	20220915	2810	18.68	20230727	6.54	N	053050	500	153 억		502954	N	N	0	N	00	N
114	20230907	160427	55	50.00	KOSDAQ			N	N	N	Y	50	N	3375	200	2	6.30	5744261835	1738041	233.60	3190	3380	3175	4125	2225	3175	3304.80	1.43	0	78903	3328	3251	3203	3126	3078	3227	3102	153	950	500	2280	5	1	29987597	1012	17.13	1.14	12	5.80	197.00	2955.00	6970	20220906	-51.58	2810	20230727	20.11	5220	-35.34	20230510	2810	20.11	20230727	6650	-49.25	20220907	2810	20.11	20230727	6.58	N	053050	500	153 억		428045	N	N	0	N	00	N
115	20230907	150428	55	50.00	KOSDAQ			N	N	N	Y	50	N	3325	150	2	4.72	5159309900	1563655	210.16	3190	3380	3175	4125	2225	3175	3299.64	1.43	0	73595	3328	3251	3203	3126	3078	3227	3102	153	950	500	2280	5	1	29987597	997	16.88	1.13	12	5.21	197.00	2955.00	6970	20220906	-52.30	2810	20230727	18.33	5220	-36.30	20230510	2810	18.33	20230727	6650	-50.00	20220907	2810	18.33	20230727	6.58	N	053050	500	153 억		428045	N	N	0	N	00	N
116	20230907	140426	55	50.00	KOSDAQ			N	N	N	Y	50	N	3325	150	2	4.72	4818497025	1460708	196.32	3190	3380	3175	4125	2225	3175	3298.87	1.43	0	44184	3328	3251	3203	3126	3078	3227	3102	153	950	500	2280	5	1	29987597	997	16.88	1.13	12	4.87	197.00	2955.00	6970	20220906	-52.30	2810	20230727	18.33	5220	-36.30	20230510	2810	18.33	20230727	6650	-50.00	20220907	2810	18.33	20230727	6.58	N	053050	500	153 억		428045	N	N	0	N	00	N
117	20230907	130427	55	50.00	KOSDAQ			N	N	N	Y	50	N	3290	115	2	3.62	4078028795	1238551	166.46	3190	3380	3175	4125	2225	3175	3292.72	1.43	0	46035	3328	3251	3203	3126	3078	3227	3102	153	950	500	2280	5	1	29987597	987	16.70	1.11	12	4.13	197.00	2955.00	6970	20220906	-52.80	2810	20230727	17.08	5220	-36.97	20230510	2810	17.08	20230727	6650	-50.53	20220907	2810	17.08	20230727	6.58	N	053050	500	153 억		428045	N	N	0	N	00	N
118	20230907	120433	55	50.00	KOSDAQ			N	N	N	Y	50	N	3320	145	2	4.57	3440453555	1046500	140.65	3190	3380	3175	4125	2225	3175	3287.74	1.43	0	31215	3328	3251	3203	3126	3078	3227	3102	153	950	500	2280	5	1	29987597	996	16.85	1.12	12	3.49	197.00	2955.00	6970	20220906	-52.37	2810	20230727	18.15	5220	-36.40	20230510	2810	18.15	20230727	6650	-50.08	20220907	2810	18.15	20230727	6.58	N	053050	500	153 억		428045	N	N	0	N	00	N
119	20230907	110432	55	50.00	KOSDAQ			N	N	N	Y	50	N	3195	20	2	0.63	545778550	170746	22.95	3190	3230	3175	4125	2225	3175	3196.62	1.43	0	4252	3328	3251	3203	3126	3078	3227	3102	153	950	500	2280	5	1	29987597	958	16.22	1.08	12	0.57	197.00	2955.00	6970	20220906	-54.16	2810	20230727	13.70	5220	-38.79	20230510	2810	13.70	20230727	6650	-51.95	20220907	2810	13.70	20230727	6.58	N	053050	500	153 억		428045	N	N	0	N	00	N
120	20230907	100428	55	50.00	KOSDAQ			N	N	N	Y	50	N	3180	5	2	0.16	441310080	137956	18.54	3190	3230	3180	4125	2225	3175	3199.18	1.43	0	15477	3328	3251	3203	3126	3078	3227	3102	153	950	500	2280	5	1	29987597	954	16.14	1.08	12	0.46	197.00	2955.00	6970	20220906	-54.38	2810	20230727	13.17	5220	-39.08	20230510	2810	13.17	20230727	6650	-52.18	20220907	2810	13.17	20230727	6.58	N	053050	500	153 억		428045	N	N	0	N	00	N
121	20230907	090432	55	50.00	KOSDAQ			N	N	N	Y	50	N	3200	25	2	0.79	190767715	59669	8.02	3190	3215	3180	4125	2225	3175	3197.66	1.43	0	10852	3328	3251	3203	3126	3078	3227	3102	153	950	500	2280	5	1	29987597	960	16.24	1.08	12	0.20	197.00	2955.00	6970	20220906	-54.09	2810	20230727	13.88	5220	-38.70	20230510	2810	13.88	20230727	6650	-51.88	20220907	2810	13.88	20230727	6.58	N	053050	500	153 억		428045	N	N	0	N	00	N
122	20230906	160427	55	50.00	KOSDAQ			N	N	N	Y	50	N	3175	25	2	0.79	2366296330	735480	538.88	3260	3280	3155	4095	2205	3150	3217.39	2.04	0	-182602	3226	3187	3156	3117	3086	3172	3102	153	945	500	2260	5	1	29987597	952	16.12	1.07	12	2.45	197.00	2955.00	6970	20220906	-54.45	2810	20230727	12.99	5220	-39.18	20230510	2810	12.99	20230727	6970	-54.45	20220906	2810	12.99	20230727	6.44	N	053050	500	153 억		610646	N	N	0	N	00	N
123	20230906	150426	55	50.00	KOSDAQ			N	N	N	Y	50	N	3160	10	2	0.32	2305294395	716207	524.76	3260	3280	3155	4095	2205	3150	3218.76	2.04	0	-189188	3226	3187	3156	3117	3086	3172	3102	153	945	500	2260	5	1	29987597	948	16.04	1.07	12	2.39	197.00	2955.00	6970	20220906	-54.66	2810	20230727	12.46	5220	-39.46	20230510	2810	12.46	20230727	6970	-54.66	20220906	2810	12.46	20230727	6.44	N	053050	500	153 억		610646	N	N	0	N	00	N
124	20230906	140429	55	50.00	KOSDAQ			N	N	N	Y	50	N	3165	15	2	0.48	2189713965	679641	497.96	3260	3280	3155	4095	2205	3150	3221.88	2.04	0	-187371	3226	3187	3156	3117	3086	3172	3102	153	945	500	2260	5	1	29987597	949	16.07	1.07	12	2.27	197.00	2955.00	6970	20220906	-54.59	2810	20230727	12.63	5220	-39.37	20230510	2810	12.63	20230727	6970	-54.59	20220906	2810	12.63	20230727	6.44	N	053050	500	153 억		610646	N	N	0	N	00	N
125	20230906	130425	55	50.00	KOSDAQ			N	N	N	Y	50	N	3160	10	2	0.32	2135230910	662419	485.35	3260	3280	3155	4095	2205	3150	3223.39	2.04	0	-184825	3226	3187	3156	3117	3086	3172	3102	153	945	500	2260	5	1	29987597	948	16.04	1.07	12	2.21	197.00	2955.00	6970	20220906	-54.66	2810	20230727	12.46	5220	-39.46	20230510	2810	12.46	20230727	6970	-54.66	20220906	2810	12.46	20230727	6.44	N	053050	500	153 억		610646	N	N	0	N	00	N
126	20230906	120431	55	50.00	KOSDAQ			N	N	N	Y	50	N	3165	15	2	0.48	2063063920	639594	468.62	3260	3280	3160	4095	2205	3150	3225.59	2.04	0	-179957	3226	3187	3156	3117	3086	3172	3102	153	945	500	2260	5	1	29987597	949	16.07	1.07	12	2.13	197.00	2955.00	6970	20220906	-54.59	2810	20230727	12.63	5220	-39.37	20230510	2810	12.63	20230727	6970	-54.59	20220906	2810	12.63	20230727	6.44	N	053050	500	153 억		610646	N	N	0	N	00	N
127	20230906	110430	55	50.00	KOSDAQ			N	N	N	Y	50	N	3190	40	2	1.27	1960693810	607323	444.98	3260	3280	3175	4095	2205	3150	3228.43	2.04	0	-175351	3226	3187	3156	3117	3086	3172	3102	153	945	500	2260	5	1	29987597	957	16.19	1.08	12	2.03	197.00	2955.00	6970	20220906	-54.23	2810	20230727	13.52	5220	-38.89	20230510	2810	13.52	20230727	6970	-54.23	20220906	2810	13.52	20230727	6.44	N	053050	500	153 억		610646	N	N	0	N	00	N
128	20230906	100418	55	50.00	KOSDAQ			N	N	N	Y	50	N	3190	40	2	1.27	1857657045	575013	421.30	3260	3280	3175	4095	2205	3150	3230.65	2.04	0	-170360	3226	3187	3156	3117	3086	3172	3102	153	945	500	2260	5	1	29987597	957	16.19	1.08	12	1.92	197.00	2955.00	6970	20220906	-54.23	2810	20230727	13.52	5220	-38.89	20230510	2810	13.52	20230727	6970	-54.23	20220906	2810	13.52	20230727	6.44	N	053050	500	153 억		610646	N	N	0	N	00	N
129	20230906	090422	55	50.00	KOSDAQ			N	N	N	Y	50	N	3220	70	2	2.22	815860585	251721	184.43	3260	3280	3200	4095	2205	3150	3241.16	2.04	0	-118132	3226	3187	3156	3117	3086	3172	3102	153	945	500	2260	5	1	29987597	966	16.35	1.09	12	0.84	197.00	2955.00	6970	20220906	-53.80	2810	20230727	14.59	5220	-38.31	20230510	2810	14.59	20230727	6970	-53.80	20220906	2810	14.59	20230727	6.44	N	053050	500	153 억		610646	N	N	0	N	00	N
130	20230905	160421	55	50.00	KOSDAQ			N	N	N	Y	50	N	3150	-45	5	-1.41	420728035	133877	58.18	3155	3195	3125	4150	2240	3195	3142.57	2.11	0	-21946	3268	3231	3158	3121	3048	3250	3140	153	955	500	2300	5	1	29987597	945	15.99	1.07	12	0.45	197.00	2955.00	6970	20220906	-54.81	2810	20230727	12.10	5220	-39.66	20230510	2810	12.10	20230727	6970	-54.81	20220906	2810	12.10	20230727	6.50	N	053050	500	153 억		632590	N	N	0	N	00	N
131	20230905	150433	55	50.00	KOSDAQ			N	N	N	Y	50	N	3140	-55	5	-1.72	392147845	124791	54.23	3155	3195	3125	4150	2240	3195	3142.44	2.11	0	-25315	3268	3231	3158	3121	3048	3250	3140	153	955	500	2300	5	1	29987597	942	15.94	1.06	12	0.42	197.00	2955.00	6970	20220906	-54.95	2810	20230727	11.74	5220	-39.85	20230510	2810	11.74	20230727	6970	-54.95	20220906	2810	11.74	20230727	6.50	N	053050	500	153 억		632590	N	N	0	N	00	N
132	20230905	140430	55	50.00	KOSDAQ			N	N	N	Y	50	N	3130	-65	5	-2.03	340730140	108383	47.10	3155	3195	3125	4150	2240	3195	3143.76	2.11	0	-24902	3268	3231	3158	3121	3048	3250	3140	153	955	500	2300	5	1	29987597	939	15.89	1.06	12	0.36	197.00	2955.00	6970	20220906	-55.09	2810	20230727	11.39	5220	-40.04	20230510	2810	11.39	20230727	6970	-55.09	20220906	2810	11.39	20230727	6.50	N	053050	500	153 억		632590	N	N	0	N	00	N
133	20230905	130412	55	50.00	KOSDAQ			N	N	N	Y	50	N	3130	-65	5	-2.03	284266935	90338	39.26	3155	3195	3125	4150	2240	3195	3146.70	2.11	0	-19636	3268	3231	3158	3121	3048	3250	3140	153	955	500	2300	5	1	29987597	939	15.89	1.06	12	0.30	197.00	2955.00	6970	20220906	-55.09	2810	20230727	11.39	5220	-40.04	20230510	2810	11.39	20230727	6970	-55.09	20220906	2810	11.39	20230727	6.50	N	053050	500	153 억		632590	N	N	0	N	00	N
134	20230905	120421	55	50.00	KOSDAQ			N	N	N	Y	50	N	3135	-60	5	-1.88	225340900	71565	31.10	3155	3195	3125	4150	2240	3195	3148.76	2.11	0	-14590	3268	3231	3158	3121	3048	3250	3140	153	955	500	2300	5	1	29987597	940	15.91	1.06	12	0.24	197.00	2955.00	6970	20220906	-55.02	2810	20230727	11.57	5220	-39.94	20230510	2810	11.57	20230727	6970	-55.02	20220906	2810	11.57	20230727	6.50	N	053050	500	153 억		632590	N	N	0	N	00	N
135	20230905	110424	55	50.00	KOSDAQ			N	N	N	Y	50	N	3140	-55	5	-1.72	175772070	55741	24.22	3155	3195	3130	4150	2240	3195	3153.37	2.11	0	-2449	3268	3231	3158	3121	3048	3250	3140	153	955	500	2300	5	1	29987597	942	15.94	1.06	12	0.19	197.00	2955.00	6970	20220906	-54.95	2810	20230727	11.74	5220	-39.85	20230510	2810	11.74	20230727	6970	-54.95	20220906	2810	11.74	20230727	6.50	N	053050	500	153 억		632590	N	N	0	N	00	N
136	20230905	100420	55	50.00	KOSDAQ			N	N	N	Y	50	N	3145	-50	5	-1.56	131858585	41767	18.15	3155	3195	3130	4150	2240	3195	3157.00	2.11	0	743	3268	3231	3158	3121	3048	3250	3140	153	955	500	2300	5	1	29987597	943	15.96	1.06	12	0.14	197.00	2955.00	6970	20220906	-54.88	2810	20230727	11.92	5220	-39.75	20230510	2810	11.92	20230727	6970	-54.88	20220906	2810	11.92	20230727	6.50	N	053050	500	153 억		632590	N	N	0	N	00	N
137	20230905	090415	55	50.00	KOSDAQ			N	N	N	Y	50	N	3175	-20	5	-0.63	43725295	13836	6.01	3155	3195	3150	4150	2240	3195	3160.26	2.11	0	2891	3268	3231	3158	3121	3048	3250	3140	153	955	500	2300	5	1	29987597	952	16.12	1.07	12	0.05	197.00	2955.00	6970	20220906	-54.45	2810	20230727	12.99	5220	-39.18	20230510	2810	12.99	20230727	6970	-54.45	20220906	2810	12.99	20230727	6.50	N	053050	500	153 억		632590	N	N	0	N	00	N
138	20230904	160417	55	50.00	KOSDAQ			N	N	N	Y	50	N	3195	75	2	2.40	712793110	226142	141.04	3090	3195	3085	4055	2185	3120	3151.61	1.97	0	42783	3223	3171	3143	3091	3063	3157	3077	153	935	500	2240	5	1	29987597	958	16.22	1.08	12	0.75	197.00	2955.00	7000	20220901	-54.36	2810	20230727	13.70	5220	-38.79	20230510	2810	13.70	20230727	6970	-54.16	20220906	2810	13.70	20230727	6.51	N	053050	500	153 억		589806	N	N	0	N	00	N
139	20230904	150411	55	50.00	KOSDAQ			N	N	N	Y	50	N	3190	70	2	2.24	649112320	206168	128.59	3090	3195	3085	4055	2185	3120	3148.76	1.97	0	38434	3223	3171	3143	3091	3063	3157	3077	153	935	500	2240	5	1	29987597	957	16.19	1.08	12	0.69	197.00	2955.00	7000	20220901	-54.43	2810	20230727	13.52	5220	-38.89	20230510	2810	13.52	20230727	6970	-54.23	20220906	2810	13.52	20230727	6.51	N	053050	500	153 억		589806	N	N	0	N	00	N
140	20230904	140406	55	50.00	KOSDAQ			N	N	N	Y	50	N	3150	30	2	0.96	440913330	140531	87.65	3090	3165	3085	4055	2185	3120	3137.75	1.97	0	15653	3223	3171	3143	3091	3063	3157	3077	153	935	500	2240	5	1	29987597	945	15.99	1.07	12	0.47	197.00	2955.00	7000	20220901	-55.00	2810	20230727	12.10	5220	-39.66	20230510	2810	12.10	20230727	6970	-54.81	20220906	2810	12.10	20230727	6.51	N	053050	500	153 억		589806	N	N	0	N	00	N
141	20230904	130416	55	50.00	KOSDAQ			N	N	N	Y	50	N	3135	15	2	0.48	358638410	114359	71.33	3090	3165	3085	4055	2185	3120	3136.38	1.97	0	9443	3223	3171	3143	3091	3063	3157	3077	153	935	500	2240	5	1	29987597	940	15.91	1.06	12	0.38	197.00	2955.00	7000	20220901	-55.21	2810	20230727	11.57	5220	-39.94	20230510	2810	11.57	20230727	6970	-55.02	20220906	2810	11.57	20230727	6.51	N	053050	500	153 억		589806	N	N	0	N	00	N
142	20230904	120409	55	50.00	KOSDAQ			N	N	N	Y	50	N	3135	15	2	0.48	311740855	99419	62.01	3090	3165	3085	4055	2185	3120	3135.97	1.97	0	7123	3223	3171	3143	3091	3063	3157	3077	153	935	500	2240	5	1	29987597	940	15.91	1.06	12	0.33	197.00	2955.00	7000	20220901	-55.21	2810	20230727	11.57	5220	-39.94	20230510	2810	11.57	20230727	6970	-55.02	20220906	2810	11.57	20230727	6.51	N	053050	500	153 억		589806	N	N	0	N	00	N
143	20230904	110403	55	50.00	KOSDAQ			N	N	N	Y	50	N	3140	20	2	0.64	252975170	80678	50.32	3090	3165	3085	4055	2185	3120	3136.04	1.97	0	4045	3223	3171	3143	3091	3063	3157	3077	153	935	500	2240	5	1	29987597	942	15.94	1.06	12	0.27	197.00	2955.00	7000	20220901	-55.14	2810	20230727	11.74	5220	-39.85	20230510	2810	11.74	20230727	6970	-54.95	20220906	2810	11.74	20230727	6.51	N	053050	500	153 억		589806	N	N	0	N	00	N
144	20230904	100404	55	50.00	KOSDAQ			N	N	N	Y	50	N	3145	25	2	0.80	193123315	61605	38.42	3090	3165	3085	4055	2185	3120	3135.39	1.97	0	2606	3223	3171	3143	3091	3063	3157	3077	153	935	500	2240	5	1	29987597	943	15.96	1.06	12	0.21	197.00	2955.00	7000	20220901	-55.07	2810	20230727	11.92	5220	-39.75	20230510	2810	11.92	20230727	6970	-54.88	20220906	2810	11.92	20230727	6.51	N	053050	500	153 억		589806	N	N	0	N	00	N
145	20230904	090412	55	50.00	KOSDAQ			N	N	N	Y	50	N	3115	-5	5	-0.16	52521280	16903	10.54	3090	3145	3085	4055	2185	3120	3105.38	1.97	0	-1099	3223	3171	3143	3091	3063	3157	3077	153	935	500	2240	5	1	29987597	934	15.81	1.05	12	0.06	197.00	2955.00	7000	20220901	-55.50	2810	20230727	10.85	5220	-40.33	20230510	2810	10.85	20230727	6970	-55.31	20220906	2810	10.85	20230727	6.51	N	053050	500	153 억		589806	N	N	0	N	00	N
146	20230901	160405	55	50.00	KOSDAQ			N	N	N	Y	50	N	3120	-30	5	-0.95	486293090	154983	65.85	3150	3195	3115	4095	2205	3150	3137.72	1.95	0	5217	3350	3250	3200	3100	3050	3225	3075	153	945	500	2260	5	1	29987597	936	15.84	1.06	12	0.52	197.00	2955.00	7000	20220901	-55.43	2810	20230727	11.03	5220	-40.23	20230510	2810	11.03	20230727	7000	-55.43	20220901	2810	11.03	20230727	6.51	N	053050	500	153 억		584589	N	N	0	N	00	N
147	20230901	150413	55	50.00	KOSDAQ			N	N	N	Y	50	N	3120	-30	5	-0.95	434438560	138371	58.79	3150	3195	3115	4095	2205	3150	3139.66	1.95	0	4293	3350	3250	3200	3100	3050	3225	3075	153	945	500	2260	5	1	29987597	936	15.84	1.06	12	0.46	197.00	2955.00	7000	20220901	-55.43	2810	20230727	11.03	5220	-40.23	20230510	2810	11.03	20230727	7000	-55.43	20220901	2810	11.03	20230727	6.51	N	053050	500	153 억		584589	N	N	0	N	00	N
148	20230901	140410	55	50.00	KOSDAQ			N	N	N	Y	50	N	3125	-25	5	-0.79	346280945	110141	46.79	3150	3195	3120	4095	2205	3150	3143.98	1.95	0	4519	3350	3250	3200	3100	3050	3225	3075	153	945	500	2260	5	1	29987597	937	15.86	1.06	12	0.37	197.00	2955.00	7000	20220901	-55.36	2810	20230727	11.21	5220	-40.13	20230510	2810	11.21	20230727	7000	-55.36	20220901	2810	11.21	20230727	6.51	N	053050	500	153 억		584589	N	N	0	N	00	N
149	20230901	130403	55	50.00	KOSDAQ			N	N	N	Y	50	N	3125	-25	5	-0.79	284209290	90278	38.36	3150	3195	3120	4095	2205	3150	3148.16	1.95	0	10456	3350	3250	3200	3100	3050	3225	3075	153	945	500	2260	5	1	29987597	937	15.86	1.06	12	0.30	197.00	2955.00	7000	20220901	-55.36	2810	20230727	11.21	5220	-40.13	20230510	2810	11.21	20230727	7000	-55.36	20220901	2810	11.21	20230727	6.51	N	053050	500	153 억		584589	N	N	0	N	00	N
150	20230901	120405	55	50.00	KOSDAQ			N	N	N	Y	50	N	3140	-10	5	-0.32	209557295	66429	28.22	3150	3195	3130	4095	2205	3150	3154.61	1.95	0	9762	3350	3250	3200	3100	3050	3225	3075	153	945	500	2260	5	1	29987597	942	15.94	1.06	12	0.22	197.00	2955.00	7000	20220901	-55.14	2810	20230727	11.74	5220	-39.85	20230510	2810	11.74	20230727	7000	-55.14	20220901	2810	11.74	20230727	6.51	N	053050	500	153 억		584589	N	N	0	N	00	N
151	20230901	110406	55	50.00	KOSDAQ			N	N	N	Y	50	N	3145	-5	5	-0.16	186206980	58994	25.06	3150	3195	3135	4095	2205	3150	3156.37	1.95	0	10356	3350	3250	3200	3100	3050	3225	3075	153	945	500	2260	5	1	29987597	943	15.96	1.06	12	0.20	197.00	2955.00	7000	20220901	-55.07	2810	20230727	11.92	5220	-39.75	20230510	2810	11.92	20230727	7000	-55.07	20220901	2810	11.92	20230727	6.51	N	053050	500	153 억		584589	N	N	0	N	00	N
152	20230901	100404	55	50.00	KOSDAQ			N	N	N	Y	50	N	3155	5	2	0.16	108804830	34401	14.62	3150	3195	3145	4095	2205	3150	3162.84	1.95	0	8696	3350	3250	3200	3100	3050	3225	3075	153	945	500	2260	5	1	29987597	946	16.02	1.07	12	0.11	197.00	2955.00	7000	20220901	-54.93	2810	20230727	12.28	5220	-39.56	20230510	2810	12.28	20230727	7000	-54.93	20220901	2810	12.28	20230727	6.51	N	053050	500	153 억		584589	N	N	0	N	00	N
153	20230901	090359	55	50.00	KOSDAQ			N	N	N	Y	50	N	3150	0	3	0.00	15969520	5069	2.15	3150	3190	3145	4095	2205	3150	3150.43	1.95	0	427	3350	3250	3200	3100	3050	3225	3075	153	945	500	2260	5	1	29987597	945	15.99	1.07	12	0.02	197.00	2955.00	7000	20220901	-55.00	2810	20230727	12.10	5220	-39.66	20230510	2810	12.10	20230727	7000	-55.00	20220901	2810	12.10	20230727	6.51	N	053050	500	153 억		584589	N	N	0	N	00	N