KissMeData/121440/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	160804	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4000	75	2	1.91	165902710	42017	91.66	3925	4020	3900	5100	2750	3925	3948.47	2.39	0	-8248	4031	3977	3946	3892	3861	3962	3877	214	1175	500	2820	5	1	42836818	1713	1.97	0.25	12	0.10	2029.00	15936.00	5860	20220930	-31.74	3900	20230927	2.56	5520	-27.54	20230419	3900	2.56	20230927	5860	-31.74	20220930	3900	2.56	20230927	1.73	N	121440	500	214 억		1024088	N	N	1	N	00	N
3	20230927	150811	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3970	45	2	1.15	158103075	40067	87.40	3925	4020	3900	5100	2750	3925	3945.97	2.39	0	-7903	4031	3977	3946	3892	3861	3962	3877	214	1175	500	2820	5	1	42836818	1701	1.96	0.25	12	0.09	2029.00	15936.00	5860	20220930	-32.25	3900	20230927	1.79	5520	-28.08	20230419	3900	1.79	20230927	5860	-32.25	20220930	3900	1.79	20230927	1.73	N	121440	500	214 억		1024088	N	N	4	N	00	N
4	20230927	140812	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3955	30	2	0.76	80104320	20405	44.51	3925	3955	3900	5100	2750	3925	3925.72	2.39	0	-4677	4031	3977	3946	3892	3861	3962	3877	214	1175	500	2820	5	1	42836818	1694	1.95	0.25	12	0.05	2029.00	15936.00	5860	20220930	-32.51	3900	20230927	1.41	5520	-28.35	20230419	3900	1.41	20230927	5860	-32.51	20220930	3900	1.41	20230927	1.73	N	121440	500	214 억		1024088	N	N	4	N	00	N
5	20230927	130802	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3935	10	2	0.25	69913545	17819	38.87	3925	3945	3900	5100	2750	3925	3923.54	2.39	0	-4039	4031	3977	3946	3892	3861	3962	3877	214	1175	500	2820	5	1	42836818	1686	1.94	0.25	12	0.04	2029.00	15936.00	5860	20220930	-32.85	3900	20230927	0.90	5520	-28.71	20230419	3900	0.90	20230927	5860	-32.85	20220930	3900	0.90	20230927	1.73	N	121440	500	214 억		1024088	N	N	4	N	00	N
6	20230927	120802	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3930	5	2	0.13	64935205	16551	36.11	3925	3945	3900	5100	2750	3925	3923.34	2.39	0	-4032	4031	3977	3946	3892	3861	3962	3877	214	1175	500	2820	5	1	42836818	1683	1.94	0.25	12	0.04	2029.00	15936.00	5860	20220930	-32.94	3900	20230927	0.77	5520	-28.80	20230419	3900	0.77	20230927	5860	-32.94	20220930	3900	0.77	20230927	1.73	N	121440	500	214 억		1024088	N	N	4	N	00	N
7	20230927	110809	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3935	10	2	0.25	59919375	15275	33.32	3925	3945	3900	5100	2750	3925	3922.71	2.39	0	-3365	4031	3977	3946	3892	3861	3962	3877	214	1175	500	2820	5	1	42836818	1686	1.94	0.25	12	0.04	2029.00	15936.00	5860	20220930	-32.85	3900	20230927	0.90	5520	-28.71	20230419	3900	0.90	20230927	5860	-32.85	20220930	3900	0.90	20230927	1.73	N	121440	500	214 억		1024088	N	N	4	N	00	N
8	20230927	100804	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3925	0	3	0.00	37238045	9511	20.75	3925	3930	3900	5100	2750	3925	3915.26	2.39	0	-2975	4031	3977	3946	3892	3861	3962	3877	214	1175	500	2820	5	1	42836818	1681	1.93	0.25	12	0.02	2029.00	15936.00	5860	20220930	-33.02	3900	20230927	0.64	5520	-28.89	20230419	3900	0.64	20230927	5860	-33.02	20220930	3900	0.64	20230927	1.73	N	121440	500	214 억		1024088	N	N	4	N	00	N
9	20230927	090816	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3910	-15	5	-0.38	13558175	3463	7.55	3925	3925	3900	5100	2750	3925	3915.15	2.39	0	-1066	4031	3977	3946	3892	3861	3962	3877	214	1175	500	2820	5	1	42836818	1675	1.93	0.25	12	0.01	2029.00	15936.00	5860	20220930	-33.28	3900	20230927	0.26	5520	-29.17	20230419	3900	0.26	20230927	5860	-33.28	20220930	3900	0.26	20230927	1.73	N	121440	500	214 억		1024088	N	N	4	N	00	N
10	20230926	160801	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3925	-75	5	-1.88	180441065	45804	98.33	3990	4000	3915	5200	2800	4000	3939.47	2.43	0	-17687	4050	4025	3975	3950	3900	4037	3962	214	1200	500	2880	5	1	42836818	1681	1.93	0.25	12	0.11	2029.00	15936.00	5860	20220930	-33.02	3915	20230926	0.26	5520	-28.89	20230419	3915	0.26	20230926	5860	-33.02	20220930	3915	0.26	20230926	1.74	N	121440	500	214 억		1041618	N	N	4	N	00	N
11	20230926	150803	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3925	-75	5	-1.88	171038345	43408	93.18	3990	4000	3915	5200	2800	4000	3940.25	2.43	0	-16993	4050	4025	3975	3950	3900	4037	3962	214	1200	500	2880	5	1	42836818	1681	1.93	0.25	12	0.10	2029.00	15936.00	5860	20220930	-33.02	3915	20230926	0.26	5520	-28.89	20230419	3915	0.26	20230926	5860	-33.02	20220930	3915	0.26	20230926	1.74	N	121440	500	214 억		1041618	N	N	2	N	00	N
12	20230926	140756	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3920	-80	5	-2.00	149338490	37869	81.29	3990	4000	3915	5200	2800	4000	3943.56	2.43	0	-15249	4050	4025	3975	3950	3900	4037	3962	214	1200	500	2880	5	1	42836818	1679	1.93	0.25	12	0.09	2029.00	15936.00	5860	20220930	-33.11	3915	20230926	0.13	5520	-28.99	20230419	3915	0.13	20230926	5860	-33.11	20220930	3915	0.13	20230926	1.74	N	121440	500	214 억		1041618	N	N	2	N	00	N
13	20230926	130759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3945	-55	5	-1.38	81968095	20713	44.46	3990	4000	3935	5200	2800	4000	3957.33	2.43	0	-9204	4050	4025	3975	3950	3900	4037	3962	214	1200	500	2880	5	1	42836818	1690	1.94	0.25	12	0.05	2029.00	15936.00	5860	20220930	-32.68	3925	20230925	0.51	5520	-28.53	20230419	3925	0.51	20230925	5860	-32.68	20220930	3925	0.51	20230925	1.74	N	121440	500	214 억		1041618	N	N	2	N	00	N
14	20230926	120804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	-65	5	-1.62	78230145	19764	42.43	3990	4000	3935	5200	2800	4000	3958.21	2.43	0	-9046	4050	4025	3975	3950	3900	4037	3962	214	1200	500	2880	5	1	42836818	1686	1.94	0.25	12	0.05	2029.00	15936.00	5860	20220930	-32.85	3925	20230925	0.25	5520	-28.71	20230419	3925	0.25	20230925	5860	-32.85	20220930	3925	0.25	20230925	1.74	N	121440	500	214 억		1041618	N	N	2	N	00	N
15	20230926	110802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3945	-55	5	-1.38	59029050	14897	31.98	3990	4000	3945	5200	2800	4000	3962.48	2.43	0	-6497	4050	4025	3975	3950	3900	4037	3962	214	1200	500	2880	5	1	42836818	1690	1.94	0.25	12	0.03	2029.00	15936.00	5860	20220930	-32.68	3925	20230925	0.51	5520	-28.53	20230419	3925	0.51	20230925	5860	-32.68	20220930	3925	0.51	20230925	1.74	N	121440	500	214 억		1041618	N	N	2	N	00	N
16	20230926	100800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3955	-45	5	-1.12	33627290	8467	18.18	3990	4000	3950	5200	2800	4000	3971.57	2.43	0	-4721	4050	4025	3975	3950	3900	4037	3962	214	1200	500	2880	5	1	42836818	1694	1.95	0.25	12	0.02	2029.00	15936.00	5860	20220930	-32.51	3925	20230925	0.76	5520	-28.35	20230419	3925	0.76	20230925	5860	-32.51	20220930	3925	0.76	20230925	1.74	N	121440	500	214 억		1041618	N	N	2	N	00	N
17	20230926	090802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	0	3	0.00	11676580	2929	6.29	3990	4000	3970	5200	2800	4000	3986.54	2.43	0	-1465	4050	4025	3975	3950	3900	4037	3962	214	1200	500	2880	5	1	42836818	1713	1.97	0.25	12	0.01	2029.00	15936.00	5860	20220930	-31.74	3925	20230925	1.91	5520	-27.54	20230419	3925	1.91	20230925	5860	-31.74	20220930	3925	1.91	20230925	1.74	N	121440	500	214 억		1041618	N	N	2	N	00	N
18	20230925	160801	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4000	30	2	0.76	182012455	46049	53.49	3925	4000	3925	5160	2780	3970	3952.58	2.43	0	-16	4043	4006	3968	3931	3893	3987	3912	214	1190	500	2850	5	1	42836818	1713	1.97	0.25	12	0.11	2029.00	15936.00	5860	20220930	-31.74	3925	20230925	1.91	5520	-27.54	20230419	3925	1.91	20230925	5860	-31.74	20220930	3925	1.91	20230925	1.74	N	121440	500	214 억		1041617	N	N	2	N	00	N
19	20230925	150804	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3950	-20	5	-0.50	171199240	43337	50.34	3925	3970	3925	5160	2780	3970	3950.42	2.43	0	-283	4043	4006	3968	3931	3893	3987	3912	214	1190	500	2850	5	1	42836818	1692	1.95	0.25	12	0.10	2029.00	15936.00	5860	20220930	-32.59	3925	20230925	0.64	5520	-28.44	20230419	3925	0.64	20230925	5860	-32.59	20220930	3925	0.64	20230925	1.74	N	121440	500	214 억		1041617	N	N	4	N	00	N
20	20230925	140751	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3965	-5	5	-0.13	159338770	40336	46.85	3925	3970	3925	5160	2780	3970	3950.29	2.43	0	-583	4043	4006	3968	3931	3893	3987	3912	214	1190	500	2850	5	1	42836818	1698	1.95	0.25	12	0.09	2029.00	15936.00	5860	20220930	-32.34	3925	20230925	1.02	5520	-28.17	20230419	3925	1.02	20230925	5860	-32.34	20220930	3925	1.02	20230925	1.74	N	121440	500	214 억		1041617	N	N	4	N	00	N
21	20230925	130755	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3955	-15	5	-0.38	94156795	23836	27.69	3925	3970	3925	5160	2780	3970	3950.19	2.43	0	-149	4043	4006	3968	3931	3893	3987	3912	214	1190	500	2850	5	1	42836818	1694	1.95	0.25	12	0.06	2029.00	15936.00	5860	20220930	-32.51	3925	20230925	0.76	5520	-28.35	20230419	3925	0.76	20230925	5860	-32.51	20220930	3925	0.76	20230925	1.74	N	121440	500	214 억		1041617	N	N	4	N	00	N
22	20230925	120801	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3960	-10	5	-0.25	89474685	22651	26.31	3925	3970	3925	5160	2780	3970	3950.14	2.43	0	-395	4043	4006	3968	3931	3893	3987	3912	214	1190	500	2850	5	1	42836818	1696	1.95	0.25	12	0.05	2029.00	15936.00	5860	20220930	-32.42	3925	20230925	0.89	5520	-28.26	20230419	3925	0.89	20230925	5860	-32.42	20220930	3925	0.89	20230925	1.74	N	121440	500	214 억		1041617	N	N	4	N	00	N
23	20230925	110755	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3955	-15	5	-0.38	45676575	11556	13.42	3925	3970	3925	5160	2780	3970	3952.63	2.43	0	1012	4043	4006	3968	3931	3893	3987	3912	214	1190	500	2850	5	1	42836818	1694	1.95	0.25	12	0.03	2029.00	15936.00	5860	20220930	-32.51	3925	20230925	0.76	5520	-28.35	20230419	3925	0.76	20230925	5860	-32.51	20220930	3925	0.76	20230925	1.74	N	121440	500	214 억		1041617	N	N	4	N	00	N
24	20230925	100759	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3970	0	3	0.00	22779835	5772	6.70	3925	3970	3925	5160	2780	3970	3946.61	2.43	0	405	4043	4006	3968	3931	3893	3987	3912	214	1190	500	2850	5	1	42836818	1701	1.96	0.25	12	0.01	2029.00	15936.00	5860	20220930	-32.25	3925	20230925	1.15	5520	-28.08	20230419	3925	1.15	20230925	5860	-32.25	20220930	3925	1.15	20230925	1.74	N	121440	500	214 억		1041617	N	N	4	N	00	N
25	20230925	090755	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3940	-30	5	-0.76	9239620	2351	2.73	3925	3960	3925	5160	2780	3970	3930.08	2.43	0	402	4043	4006	3968	3931	3893	3987	3912	214	1190	500	2850	5	1	42836818	1688	1.94	0.25	12	0.01	2029.00	15936.00	5860	20220930	-32.76	3925	20230925	0.38	5520	-28.62	20230419	3925	0.38	20230925	5860	-32.76	20220930	3925	0.38	20230925	1.74	N	121440	500	214 억		1041617	N	N	4	N	00	N
26	20230922	160823	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3970	-35	5	-0.87	341106950	86096	134.94	3995	4005	3930	5200	2805	4005	3961.91	2.48	0	-20336	4108	4056	4028	3976	3948	4042	3962	214	1195	500	2880	5	1	42836818	1701	1.96	0.25	12	0.20	2029.00	15936.00	6290	20220923	-36.88	3930	20230922	1.02	5520	-28.08	20230419	3930	1.02	20230922	6300	-36.98	20220922	3930	1.02	20230922	1.72	N	121440	500	214 억		1061953	N	N	4	N	00	N
27	20230922	150819	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3970	-35	5	-0.87	295404510	74552	116.85	3995	4005	3930	5200	2805	4005	3962.40	2.48	0	-20834	4108	4056	4028	3976	3948	4042	3962	214	1195	500	2880	5	1	42836818	1701	1.96	0.25	12	0.17	2029.00	15936.00	6290	20220923	-36.88	3930	20230922	1.02	5520	-28.08	20230419	3930	1.02	20230922	6300	-36.98	20220922	3930	1.02	20230922	1.72	N	121440	500	214 억		1061953	N	N	5	N	00	N
28	20230922	140818	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3975	-30	5	-0.75	261666700	66050	103.52	3995	4005	3930	5200	2805	4005	3961.65	2.48	0	-19287	4108	4056	4028	3976	3948	4042	3962	214	1195	500	2880	5	1	42836818	1703	1.96	0.25	12	0.15	2029.00	15936.00	6290	20220923	-36.80	3930	20230922	1.15	5520	-27.99	20230419	3930	1.15	20230922	6300	-36.90	20220922	3930	1.15	20230922	1.72	N	121440	500	214 억		1061953	N	N	5	N	00	N
29	20230922	130730	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3970	-35	5	-0.87	242515680	61228	95.97	3995	4005	3930	5200	2805	4005	3960.86	2.48	0	-18132	4108	4056	4028	3976	3948	4042	3962	214	1195	500	2880	5	1	42836818	1701	1.96	0.25	12	0.14	2029.00	15936.00	6290	20220923	-36.88	3930	20230922	1.02	5520	-28.08	20230419	3930	1.02	20230922	6300	-36.98	20220922	3930	1.02	20230922	1.72	N	121440	500	214 억		1061953	N	N	5	N	00	N
30	20230922	120727	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3970	-35	5	-0.87	234436470	59193	92.78	3995	4005	3930	5200	2805	4005	3960.54	2.48	0	-18264	4108	4056	4028	3976	3948	4042	3962	214	1195	500	2880	5	1	42836818	1701	1.96	0.25	12	0.14	2029.00	15936.00	6290	20220923	-36.88	3930	20230922	1.02	5520	-28.08	20230419	3930	1.02	20230922	6300	-36.98	20220922	3930	1.02	20230922	1.72	N	121440	500	214 억		1061953	N	N	5	N	00	N
31	20230922	110724	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3975	-30	5	-0.75	220585215	55707	87.31	3995	4005	3930	5200	2805	4005	3959.74	2.48	0	-18221	4108	4056	4028	3976	3948	4042	3962	214	1195	500	2880	5	1	42836818	1703	1.96	0.25	12	0.13	2029.00	15936.00	6290	20220923	-36.80	3930	20230922	1.15	5520	-27.99	20230419	3930	1.15	20230922	6300	-36.90	20220922	3930	1.15	20230922	1.72	N	121440	500	214 억		1061953	N	N	5	N	00	N
32	20230922	100725	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3945	-60	5	-1.50	146614245	36984	57.97	3995	4005	3940	5200	2805	4005	3964.26	2.48	0	-13151	4108	4056	4028	3976	3948	4042	3962	214	1195	500	2880	5	1	42836818	1690	1.94	0.25	12	0.09	2029.00	15936.00	6290	20220923	-37.28	3940	20230922	0.13	5520	-28.53	20230419	3940	0.13	20230922	6300	-37.38	20220922	3940	0.13	20230922	1.72	N	121440	500	214 억		1061953	N	N	5	N	00	N
33	20230922	090721	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	3965	-40	5	-1.00	20181870	5075	7.95	3995	3995	3960	5200	2805	4005	3976.72	2.48	0	-3130	4108	4056	4028	3976	3948	4042	3962	214	1195	500	2880	5	1	42836818	1698	1.95	0.25	12	0.01	2029.00	15936.00	6290	20220923	-36.96	3960	20230922	0.13	5520	-28.17	20230419	3960	0.13	20230922	6300	-37.06	20220922	3960	0.13	20230922	1.72	N	121440	500	214 억		1061953	N	N	5	N	00	N
34	20230921	160727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4005	-90	5	-2.20	254980405	63480	98.25	4080	4080	4000	5320	2870	4095	4016.53	2.57	0	-38697	4171	4132	4081	4042	3991	4152	4062	214	1225	500	2940	5	1	42836818	1716	1.97	0.25	12	0.15	2029.00	15936.00	6300	20220922	-36.43	3980	20230919	0.63	5520	-27.45	20230419	3980	0.63	20230919	6450	-37.91	20220921	3980	0.63	20230919	1.74	N	121440	500	214 억		1100605	N	N	5	N	00	N
35	20230921	150716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4015	-80	5	-1.95	224097755	55774	86.33	4080	4080	4000	5320	2870	4095	4017.74	2.57	0	-34642	4171	4132	4081	4042	3991	4152	4062	214	1225	500	2940	5	1	42836818	1720	1.98	0.25	12	0.13	2029.00	15936.00	6300	20220922	-36.27	3980	20230919	0.88	5520	-27.26	20230419	3980	0.88	20230919	6450	-37.75	20220921	3980	0.88	20230919	1.74	N	121440	500	214 억		1100605	N	N	9	N	00	N
36	20230921	140723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-75	5	-1.83	212588295	52908	81.89	4080	4080	4000	5320	2870	4095	4017.84	2.57	0	-32607	4171	4132	4081	4042	3991	4152	4062	214	1225	500	2940	5	1	42836818	1722	1.98	0.25	12	0.12	2029.00	15936.00	6300	20220922	-36.19	3980	20230919	1.01	5520	-27.17	20230419	3980	1.01	20230919	6450	-37.67	20220921	3980	1.01	20230919	1.74	N	121440	500	214 억		1100605	N	N	9	N	00	N
37	20230921	130716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4005	-90	5	-2.20	202565640	50411	78.02	4080	4080	4000	5320	2870	4095	4018.04	2.57	0	-30533	4171	4132	4081	4042	3991	4152	4062	214	1225	500	2940	5	1	42836818	1716	1.97	0.25	12	0.12	2029.00	15936.00	6300	20220922	-36.43	3980	20230919	0.63	5520	-27.45	20230419	3980	0.63	20230919	6450	-37.91	20220921	3980	0.63	20230919	1.74	N	121440	500	214 억		1100605	N	N	9	N	00	N
38	20230921	120710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-85	5	-2.08	152746140	37986	58.79	4080	4080	4000	5320	2870	4095	4020.80	2.57	0	-22236	4171	4132	4081	4042	3991	4152	4062	214	1225	500	2940	5	1	42836818	1718	1.98	0.25	12	0.09	2029.00	15936.00	6300	20220922	-36.35	3980	20230919	0.75	5520	-27.36	20230419	3980	0.75	20230919	6450	-37.83	20220921	3980	0.75	20230919	1.74	N	121440	500	214 억		1100605	N	N	9	N	00	N
39	20230921	110728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-75	5	-1.83	117762655	29273	45.31	4080	4080	4000	5320	2870	4095	4022.51	2.57	0	-14689	4171	4132	4081	4042	3991	4152	4062	214	1225	500	2940	5	1	42836818	1722	1.98	0.25	12	0.07	2029.00	15936.00	6300	20220922	-36.19	3980	20230919	1.01	5520	-27.17	20230419	3980	1.01	20230919	6450	-37.67	20220921	3980	1.01	20230919	1.74	N	121440	500	214 억		1100605	N	N	9	N	00	N
40	20230921	100714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-65	5	-1.59	44809720	11099	17.18	4080	4080	4020	5320	2870	4095	4036.43	2.57	0	-7234	4171	4132	4081	4042	3991	4152	4062	214	1225	500	2940	5	1	42836818	1726	1.99	0.25	12	0.03	2029.00	15936.00	6300	20220922	-36.03	3980	20230919	1.26	5520	-26.99	20230419	3980	1.26	20230919	6450	-37.52	20220921	3980	1.26	20230919	1.74	N	121440	500	214 억		1100605	N	N	9	N	00	N
41	20230921	090719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4025	-70	5	-1.71	19548605	4831	7.48	4080	4080	4025	5320	2870	4095	4044.83	2.57	0	-2959	4171	4132	4081	4042	3991	4152	4062	214	1225	500	2940	5	1	42836818	1724	1.98	0.25	12	0.01	2029.00	15936.00	6300	20220922	-36.11	3980	20230919	1.13	5520	-27.08	20230419	3980	1.13	20230919	6450	-37.60	20220921	3980	1.13	20230919	1.74	N	121440	500	214 억		1100605	N	N	9	N	00	N
42	20230920	160722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	50	2	1.24	262070520	64241	141.75	4045	4120	4030	5250	2835	4045	4079.49	2.59	0	-9184	4115	4080	4030	3995	3945	4055	3970	214	1205	500	2910	5	1	42836818	1754	2.02	0.26	12	0.15	2029.00	15936.00	6450	20220921	-36.51	3980	20230919	2.89	5520	-25.82	20230419	3980	2.89	20230919	6670	-38.61	20220920	3980	2.89	20230919	1.75	N	121440	500	214 억		1109993	N	N	9	N	00	N
43	20230920	150704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	10	2	0.25	249568945	61172	134.97	4045	4120	4030	5250	2835	4045	4079.79	2.59	0	-8705	4115	4080	4030	3995	3945	4055	3970	214	1205	500	2910	5	1	42836818	1737	2.00	0.25	12	0.14	2029.00	15936.00	6450	20220921	-37.13	3980	20230919	1.88	5520	-26.54	20230419	3980	1.88	20230919	6670	-39.21	20220920	3980	1.88	20230919	1.75	N	121440	500	214 억		1109993	N	N	12	N	00	N
44	20230920	140715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	5	2	0.12	229014655	56095	123.77	4045	4120	4030	5250	2835	4045	4082.62	2.59	0	-6890	4115	4080	4030	3995	3945	4055	3970	214	1205	500	2910	5	1	42836818	1735	2.00	0.25	12	0.13	2029.00	15936.00	6450	20220921	-37.21	3980	20230919	1.76	5520	-26.63	20230419	3980	1.76	20230919	6670	-39.28	20220920	3980	1.76	20230919	1.75	N	121440	500	214 억		1109993	N	N	12	N	00	N
45	20230920	130711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	15	2	0.37	208502035	51032	112.60	4045	4120	4030	5250	2835	4045	4085.71	2.59	0	-6863	4115	4080	4030	3995	3945	4055	3970	214	1205	500	2910	5	1	42836818	1739	2.00	0.25	12	0.12	2029.00	15936.00	6450	20220921	-37.05	3980	20230919	2.01	5520	-26.45	20230419	3980	2.01	20230919	6670	-39.13	20220920	3980	2.01	20230919	1.75	N	121440	500	214 억		1109993	N	N	12	N	00	N
46	20230920	120708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	15	2	0.37	202512295	49560	109.35	4045	4120	4030	5250	2835	4045	4086.20	2.59	0	-6924	4115	4080	4030	3995	3945	4055	3970	214	1205	500	2910	5	1	42836818	1739	2.00	0.25	12	0.12	2029.00	15936.00	6450	20220921	-37.05	3980	20230919	2.01	5520	-26.45	20230419	3980	2.01	20230919	6670	-39.13	20220920	3980	2.01	20230919	1.75	N	121440	500	214 억		1109993	N	N	12	N	00	N
47	20230920	110714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	35	2	0.87	164458970	40199	88.70	4045	4120	4030	5250	2835	4045	4091.12	2.59	0	-7499	4115	4080	4030	3995	3945	4055	3970	214	1205	500	2910	5	1	42836818	1748	2.01	0.26	12	0.09	2029.00	15936.00	6450	20220921	-36.74	3980	20230919	2.51	5520	-26.09	20230419	3980	2.51	20230919	6670	-38.83	20220920	3980	2.51	20230919	1.75	N	121440	500	214 억		1109993	N	N	12	N	00	N
48	20230920	100700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	20	2	0.49	151630710	37054	81.76	4045	4120	4030	5250	2835	4045	4092.15	2.59	0	-7474	4115	4080	4030	3995	3945	4055	3970	214	1205	500	2910	5	1	42836818	1741	2.00	0.26	12	0.09	2029.00	15936.00	6450	20220921	-36.98	3980	20230919	2.14	5520	-26.36	20230419	3980	2.14	20230919	6670	-39.06	20220920	3980	2.14	20230919	1.75	N	121440	500	214 억		1109993	N	N	12	N	00	N
49	20230920	090709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	-10	5	-0.25	4422180	1093	2.41	4045	4060	4035	5250	2835	4045	4045.91	2.59	0	-257	4115	4080	4030	3995	3945	4055	3970	214	1205	500	2910	5	1	42836818	1728	1.99	0.25	12	0.00	2029.00	15936.00	6450	20220921	-37.44	3980	20230919	1.38	5520	-26.90	20230419	3980	1.38	20230919	6670	-39.51	20220920	3980	1.38	20230919	1.75	N	121440	500	214 억		1109993	N	N	12	N	00	N
50	20230919	160705	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4045	-15	5	-0.37	182031485	45321	32.84	4065	4065	3980	5270	2845	4060	4016.43	2.61	0	-8724	4156	4107	4071	4022	3986	4090	4005	214	1210	500	2920	5	1	42836818	1733	1.99	0.25	12	0.11	2029.00	15936.00	6670	20220920	-39.36	3980	20230919	1.63	5520	-26.72	20230419	3980	1.63	20230919	6720	-39.81	20220919	3980	1.63	20230919	1.70	N	121440	500	214 억		1118718	N	N	12	N	00	N
51	20230919	150708	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4040	-20	5	-0.49	172123835	42868	31.06	4065	4065	3980	5270	2845	4060	4015.21	2.61	0	-7610	4156	4107	4071	4022	3986	4090	4005	214	1210	500	2920	5	1	42836818	1731	1.99	0.25	12	0.10	2029.00	15936.00	6670	20220920	-39.43	3980	20230919	1.51	5520	-26.81	20230419	3980	1.51	20230919	6720	-39.88	20220919	3980	1.51	20230919	1.70	N	121440	500	214 억		1118718	N	N	18	N	00	N
52	20230919	140706	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4045	-15	5	-0.37	165867855	41319	29.94	4065	4065	3980	5270	2845	4060	4014.32	2.61	0	-7676	4156	4107	4071	4022	3986	4090	4005	214	1210	500	2920	5	1	42836818	1733	1.99	0.25	12	0.10	2029.00	15936.00	6670	20220920	-39.36	3980	20230919	1.63	5520	-26.72	20230419	3980	1.63	20230919	6720	-39.81	20220919	3980	1.63	20230919	1.70	N	121440	500	214 억		1118718	N	N	18	N	00	N
53	20230919	130654	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4035	-25	5	-0.62	161354730	40203	29.13	4065	4065	3980	5270	2845	4060	4013.50	2.61	0	-7365	4156	4107	4071	4022	3986	4090	4005	214	1210	500	2920	5	1	42836818	1728	1.99	0.25	12	0.09	2029.00	15936.00	6670	20220920	-39.51	3980	20230919	1.38	5520	-26.90	20230419	3980	1.38	20230919	6720	-39.96	20220919	3980	1.38	20230919	1.70	N	121440	500	214 억		1118718	N	N	18	N	00	N
54	20230919	120712	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4030	-30	5	-0.74	150620835	37543	27.20	4065	4065	3980	5270	2845	4060	4011.96	2.61	0	-7043	4156	4107	4071	4022	3986	4090	4005	214	1210	500	2920	5	1	42836818	1726	1.99	0.25	12	0.09	2029.00	15936.00	6670	20220920	-39.58	3980	20230919	1.26	5520	-26.99	20230419	3980	1.26	20230919	6720	-40.03	20220919	3980	1.26	20230919	1.70	N	121440	500	214 억		1118718	N	N	18	N	00	N
55	20230919	110713	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4040	-20	5	-0.49	142892595	35626	25.82	4065	4065	3980	5270	2845	4060	4010.91	2.61	0	-6715	4156	4107	4071	4022	3986	4090	4005	214	1210	500	2920	5	1	42836818	1731	1.99	0.25	12	0.08	2029.00	15936.00	6670	20220920	-39.43	3980	20230919	1.51	5520	-26.81	20230419	3980	1.51	20230919	6720	-39.88	20220919	3980	1.51	20230919	1.70	N	121440	500	214 억		1118718	N	N	18	N	00	N
56	20230919	100708	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4025	-35	5	-0.86	136997830	34164	24.76	4065	4065	3980	5270	2845	4060	4010.01	2.61	0	-6062	4156	4107	4071	4022	3986	4090	4005	214	1210	500	2920	5	1	42836818	1724	1.98	0.25	12	0.08	2029.00	15936.00	6670	20220920	-39.66	3980	20230919	1.13	5520	-27.08	20230419	3980	1.13	20230919	6720	-40.10	20220919	3980	1.13	20230919	1.70	N	121440	500	214 억		1118718	N	N	18	N	00	N
57	20230919	090703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-15	5	-0.37	3422640	844	0.61	4065	4065	4045	5270	2845	4060	4055.26	2.61	0	-147	4156	4107	4071	4022	3986	4090	4005	214	1210	500	2920	5	1	42836818	1733	1.99	0.25	12	0.00	2029.00	15936.00	6670	20220920	-39.36	3985	20230913	1.51	5520	-26.72	20230419	3985	1.51	20230913	6720	-39.81	20220919	3985	1.51	20230913	1.70	N	121440	500	214 억		1118718	N	N	18	N	00	N
58	20230918	160707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	10	2	0.25	561272920	137992	61.98	4075	4120	4035	5260	2835	4050	4067.43	2.52	0	38362	4066	4057	4041	4032	4016	4062	4037	214	1210	500	2910	5	1	42836818	1739	2.00	0.25	12	0.32	2029.00	15936.00	6720	20220919	-39.58	3985	20230913	1.88	5520	-26.45	20230419	3985	1.88	20230913	6720	-39.58	20220919	3985	1.88	20230913	1.71	N	121440	500	214 억		1080166	N	N	18	N	00	N
59	20230918	150705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	10	2	0.25	550367760	135306	60.77	4075	4120	4035	5260	2835	4050	4067.58	2.52	0	37646	4066	4057	4041	4032	4016	4062	4037	214	1210	500	2910	5	1	42836818	1739	2.00	0.25	12	0.32	2029.00	15936.00	6720	20220919	-39.58	3985	20230913	1.88	5520	-26.45	20230419	3985	1.88	20230913	6720	-39.58	20220919	3985	1.88	20230913	1.71	N	121440	500	214 억		1080166	N	N	17	N	00	N
60	20230918	140722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	15	2	0.37	446407020	109663	49.25	4075	4120	4035	5260	2835	4050	4070.72	2.52	0	25280	4066	4057	4041	4032	4016	4062	4037	214	1210	500	2910	5	1	42836818	1741	2.00	0.26	12	0.26	2029.00	15936.00	6720	20220919	-39.51	3985	20230913	2.01	5520	-26.36	20230419	3985	2.01	20230913	6720	-39.51	20220919	3985	2.01	20230913	1.71	N	121440	500	214 억		1080166	N	N	17	N	00	N
61	20230918	130706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	25	2	0.62	258700025	63444	28.50	4075	4120	4035	5260	2835	4050	4077.61	2.52	0	10377	4066	4057	4041	4032	4016	4062	4037	214	1210	500	2910	5	1	42836818	1746	2.01	0.26	12	0.15	2029.00	15936.00	6720	20220919	-39.36	3985	20230913	2.26	5520	-26.18	20230419	3985	2.26	20230913	6720	-39.36	20220919	3985	2.26	20230913	1.71	N	121440	500	214 억		1080166	N	N	17	N	00	N
62	20230918	120708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	35	2	0.86	140113510	34335	15.42	4075	4120	4035	5260	2835	4050	4080.78	2.52	0	2701	4066	4057	4041	4032	4016	4062	4037	214	1210	500	2910	5	1	42836818	1750	2.01	0.26	12	0.08	2029.00	15936.00	6720	20220919	-39.21	3985	20230913	2.51	5520	-26.00	20230419	3985	2.51	20230913	6720	-39.21	20220919	3985	2.51	20230913	1.71	N	121440	500	214 억		1080166	N	N	17	N	00	N
63	20230918	110659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	50	2	1.23	123294185	30220	13.57	4075	4120	4035	5260	2835	4050	4079.89	2.52	0	1715	4066	4057	4041	4032	4016	4062	4037	214	1210	500	2910	5	1	42836818	1756	2.02	0.26	12	0.07	2029.00	15936.00	6720	20220919	-38.99	3985	20230913	2.89	5520	-25.72	20230419	3985	2.89	20230913	6720	-38.99	20220919	3985	2.89	20230913	1.71	N	121440	500	214 억		1080166	N	N	17	N	00	N
64	20230918	100655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	20	2	0.49	57233710	14097	6.33	4075	4080	4035	5260	2835	4050	4059.99	2.52	0	-516	4066	4057	4041	4032	4016	4062	4037	214	1210	500	2910	5	1	42836818	1743	2.01	0.26	12	0.03	2029.00	15936.00	6720	20220919	-39.43	3985	20230913	2.13	5520	-26.27	20230419	3985	2.13	20230913	6720	-39.43	20220919	3985	2.13	20230913	1.71	N	121440	500	214 억		1080166	N	N	17	N	00	N
65	20230918	090656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	0	3	0.00	14463100	3574	1.61	4075	4075	4035	5260	2835	4050	4046.75	2.52	0	609	4066	4057	4041	4032	4016	4062	4037	214	1210	500	2910	5	1	42836818	1735	2.00	0.25	12	0.01	2029.00	15936.00	6720	20220919	-39.73	3985	20230913	1.63	5520	-26.63	20230419	3985	1.63	20230913	6720	-39.73	20220919	3985	1.63	20230913	1.71	N	121440	500	214 억		1080166	N	N	17	N	00	N
66	20230915	160702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	20	2	0.50	897273010	222644	589.64	4030	4050	4025	5230	2825	4030	4030.08	2.38	0	58353	4050	4040	4025	4015	4000	4045	4020	214	1200	500	2900	5	1	42836818	1735	2.00	0.25	12	0.52	2029.00	15936.00	7190	20220916	-43.67	3985	20230913	1.63	5520	-26.63	20230419	3985	1.63	20230913	7190	-43.67	20220916	3985	1.63	20230913	1.65	N	121440	500	214 억		1020910	N	N	17	N	00	N
67	20230915	150702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	860172435	213453	565.30	4030	4050	4025	5230	2825	4030	4029.80	2.38	0	59414	4050	4040	4025	4015	4000	4045	4020	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.50	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1020910	N	N	11	N	00	N
68	20230915	140700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	779048155	193325	512.00	4030	4050	4025	5230	2825	4030	4029.73	2.38	0	56396	4050	4040	4025	4015	4000	4045	4020	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.45	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1020910	N	N	11	N	00	N
69	20230915	130656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	614153080	152390	403.59	4030	4050	4025	5230	2825	4030	4030.14	2.38	0	45321	4050	4040	4025	4015	4000	4045	4020	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.36	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1020910	N	N	11	N	00	N
70	20230915	120704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	473242180	117418	310.97	4030	4050	4025	5230	2825	4030	4030.41	2.38	0	41438	4050	4040	4025	4015	4000	4045	4020	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.27	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1020910	N	N	11	N	00	N
71	20230915	110708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	390957780	97000	256.89	4030	4050	4025	5230	2825	4030	4030.49	2.38	0	38505	4050	4040	4025	4015	4000	4045	4020	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.23	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1020910	N	N	11	N	00	N
72	20230915	100705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	155911930	38676	102.43	4030	4045	4025	5230	2825	4030	4031.23	2.38	0	19514	4050	4040	4025	4015	4000	4045	4020	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.09	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1020910	N	N	11	N	00	N
73	20230915	090654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	7518260	1865	4.94	4030	4035	4025	5230	2825	4030	4031.24	2.38	0	1400	4050	4040	4025	4015	4000	4045	4020	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.00	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1020910	N	N	11	N	00	N
74	20230914	160703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	151905535	37757	28.26	4010	4035	4010	5230	2825	4030	4023.22	2.38	0	2609	4086	4057	4021	3992	3956	4040	3975	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.09	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1018301	N	N	11	N	00	N
75	20230914	150645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	147009085	36542	27.35	4010	4035	4010	5230	2825	4030	4023.02	2.38	0	2435	4086	4057	4021	3992	3956	4040	3975	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.09	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1018301	N	N	17	N	00	N
76	20230914	140656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4025	-5	5	-0.12	132685665	32984	24.69	4010	4035	4010	5230	2825	4030	4022.73	2.38	0	2037	4086	4057	4021	3992	3956	4040	3975	214	1200	500	2900	5	1	42836818	1724	1.98	0.25	12	0.08	2029.00	15936.00	7190	20220916	-44.02	3985	20230913	1.00	5520	-27.08	20230419	3985	1.00	20230913	7190	-44.02	20220916	3985	1.00	20230913	1.65	N	121440	500	214 억		1018301	N	N	17	N	00	N
77	20230914	130643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	126381265	31417	23.52	4010	4035	4010	5230	2825	4030	4022.70	2.38	0	1793	4086	4057	4021	3992	3956	4040	3975	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.07	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1018301	N	N	17	N	00	N
78	20230914	120652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-10	5	-0.25	105076680	26120	19.55	4010	4035	4010	5230	2825	4030	4022.84	2.38	0	1559	4086	4057	4021	3992	3956	4040	3975	214	1200	500	2900	5	1	42836818	1722	1.98	0.25	12	0.06	2029.00	15936.00	7190	20220916	-44.09	3985	20230913	0.88	5520	-27.17	20230419	3985	0.88	20230913	7190	-44.09	20220916	3985	0.88	20230913	1.65	N	121440	500	214 억		1018301	N	N	17	N	00	N
79	20230914	110646	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4015	-15	5	-0.37	88811945	22075	16.52	4010	4035	4010	5230	2825	4030	4023.19	2.38	0	2307	4086	4057	4021	3992	3956	4040	3975	214	1200	500	2900	5	1	42836818	1720	1.98	0.25	12	0.05	2029.00	15936.00	7190	20220916	-44.16	3985	20230913	0.75	5520	-27.26	20230419	3985	0.75	20230913	7190	-44.16	20220916	3985	0.75	20230913	1.65	N	121440	500	214 억		1018301	N	N	17	N	00	N
80	20230914	100641	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	0	3	0.00	40943340	10170	7.61	4010	4035	4010	5230	2825	4030	4025.89	2.38	0	2161	4086	4057	4021	3992	3956	4040	3975	214	1200	500	2900	5	1	42836818	1726	1.99	0.25	12	0.02	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1018301	N	N	17	N	00	N
81	20230914	090652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-10	5	-0.25	2757685	686	0.51	4010	4035	4010	5230	2825	4030	4019.95	2.38	0	265	4086	4057	4021	3992	3956	4040	3975	214	1200	500	2900	5	1	42836818	1722	1.98	0.25	12	0.00	2029.00	15936.00	7190	20220916	-44.09	3985	20230913	0.88	5520	-27.17	20230419	3985	0.88	20230913	7190	-44.09	20220916	3985	0.88	20230913	1.65	N	121440	500	214 억		1018301	N	N	17	N	00	N
82	20230913	160656	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4030	10	2	0.25	533712615	133168	146.60	4050	4050	3985	5220	2815	4020	4007.81	2.36	0	7437	4100	4060	4040	4000	3980	4050	3990	214	1200	500	2890	5	1	42836818	1726	1.99	0.25	12	0.31	2029.00	15936.00	7190	20220916	-43.95	3985	20230913	1.13	5520	-26.99	20230419	3985	1.13	20230913	7190	-43.95	20220916	3985	1.13	20230913	1.65	N	121440	500	214 억		1010854	N	N	17	N	00	N
83	20230913	150651	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4010	-10	5	-0.25	512074110	127782	140.67	4050	4050	3985	5220	2815	4020	4007.40	2.36	0	6821	4100	4060	4040	4000	3980	4050	3990	214	1200	500	2890	5	1	42836818	1718	1.98	0.25	12	0.30	2029.00	15936.00	7190	20220916	-44.23	3985	20230913	0.63	5520	-27.36	20230419	3985	0.63	20230913	7190	-44.23	20220916	3985	0.63	20230913	1.65	N	121440	500	214 억		1010854	N	N	25	N	00	N
84	20230913	140657	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4010	-10	5	-0.25	438902805	109526	120.58	4050	4050	3985	5220	2815	4020	4007.29	2.36	0	4867	4100	4060	4040	4000	3980	4050	3990	214	1200	500	2890	5	1	42836818	1718	1.98	0.25	12	0.26	2029.00	15936.00	7190	20220916	-44.23	3985	20230913	0.63	5520	-27.36	20230419	3985	0.63	20230913	7190	-44.23	20220916	3985	0.63	20230913	1.65	N	121440	500	214 억		1010854	N	N	25	N	00	N
85	20230913	130636	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4005	-15	5	-0.37	399750840	99767	109.83	4050	4050	3985	5220	2815	4020	4006.84	2.36	0	4803	4100	4060	4040	4000	3980	4050	3990	214	1200	500	2890	5	1	42836818	1716	1.97	0.25	12	0.23	2029.00	15936.00	7190	20220916	-44.30	3985	20230913	0.50	5520	-27.45	20230419	3985	0.50	20230913	7190	-44.30	20220916	3985	0.50	20230913	1.65	N	121440	500	214 억		1010854	N	N	25	N	00	N
86	20230913	120655	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4010	-10	5	-0.25	393005865	98082	107.98	4050	4050	3985	5220	2815	4020	4006.91	2.36	0	4337	4100	4060	4040	4000	3980	4050	3990	214	1200	500	2890	5	1	42836818	1718	1.98	0.25	12	0.23	2029.00	15936.00	7190	20220916	-44.23	3985	20230913	0.63	5520	-27.36	20230419	3985	0.63	20230913	7190	-44.23	20220916	3985	0.63	20230913	1.65	N	121440	500	214 억		1010854	N	N	25	N	00	N
87	20230913	110654	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4000	-20	5	-0.50	351738005	87771	96.63	4050	4050	3985	5220	2815	4020	4007.45	2.36	0	3912	4100	4060	4040	4000	3980	4050	3990	214	1200	500	2890	5	1	42836818	1713	1.97	0.25	12	0.20	2029.00	15936.00	7190	20220916	-44.37	3985	20230913	0.38	5520	-27.54	20230419	3985	0.38	20230913	7190	-44.37	20220916	3985	0.38	20230913	1.65	N	121440	500	214 억		1010854	N	N	25	N	00	N
88	20230913	100645	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4010	-10	5	-0.25	276493885	68987	75.95	4050	4050	3985	5220	2815	4020	4007.91	2.36	0	7271	4100	4060	4040	4000	3980	4050	3990	214	1200	500	2890	5	1	42836818	1718	1.98	0.25	12	0.16	2029.00	15936.00	7190	20220916	-44.23	3985	20230913	0.63	5520	-27.36	20230419	3985	0.63	20230913	7190	-44.23	20220916	3985	0.63	20230913	1.65	N	121440	500	214 억		1010854	N	N	25	N	00	N
89	20230913	090640	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4020	0	3	0.00	11721915	2914	3.21	4050	4050	4005	5220	2815	4020	4022.62	2.36	0	-1158	4100	4060	4040	4000	3980	4050	3990	214	1200	500	2890	5	1	42836818	1722	1.98	0.25	12	0.01	2029.00	15936.00	7190	20220916	-44.09	4005	20230913	0.37	5520	-27.17	20230419	4005	0.37	20230913	7190	-44.09	20220916	4005	0.37	20230913	1.65	N	121440	500	214 억		1010854	N	N	25	N	00	N
90	20230912	160636	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4020	-30	5	-0.74	367250690	90815	205.32	4065	4080	4020	5260	2835	4050	4044.88	2.35	0	2065	4110	4080	4055	4025	4000	4077	4022	214	1210	500	2910	5	1	42836818	1722	1.98	0.25	12	0.21	2029.00	15936.00	7190	20220916	-44.09	4020	20230912	0.00	5520	-27.17	20230419	4020	0.00	20230912	7190	-44.09	20220916	4020	0.00	20230912	1.65	N	121440	500	214 억		1007789	N	N	25	N	00	N
91	20230912	150644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-20	5	-0.49	314898975	77800	175.89	4065	4080	4025	5260	2835	4050	4047.54	2.35	0	1701	4110	4080	4055	4025	4000	4077	4022	214	1210	500	2910	5	1	42836818	1726	1.99	0.25	12	0.18	2029.00	15936.00	7190	20220916	-43.95	4020	20230908	0.25	5520	-26.99	20230419	4020	0.25	20230908	7190	-43.95	20220916	4020	0.25	20230908	1.65	N	121440	500	214 억		1007789	N	N	20	N	00	N
92	20230912	140642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-20	5	-0.49	287143735	70916	160.33	4065	4080	4030	5260	2835	4050	4049.07	2.35	0	3842	4110	4080	4055	4025	4000	4077	4022	214	1210	500	2910	5	1	42836818	1726	1.99	0.25	12	0.17	2029.00	15936.00	7190	20220916	-43.95	4020	20230908	0.25	5520	-26.99	20230419	4020	0.25	20230908	7190	-43.95	20220916	4020	0.25	20230908	1.65	N	121440	500	214 억		1007789	N	N	20	N	00	N
93	20230912	130636	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	0	3	0.00	263363410	65025	147.01	4065	4080	4035	5260	2835	4050	4050.19	2.35	0	5351	4110	4080	4055	4025	4000	4077	4022	214	1210	500	2910	5	1	42836818	1735	2.00	0.25	12	0.15	2029.00	15936.00	7190	20220916	-43.67	4020	20230908	0.75	5520	-26.63	20230419	4020	0.75	20230908	7190	-43.67	20220916	4020	0.75	20230908	1.65	N	121440	500	214 억		1007789	N	N	20	N	00	N
94	20230912	120632	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-5	5	-0.12	225895685	55764	126.07	4065	4080	4045	5260	2835	4050	4050.92	2.35	0	6849	4110	4080	4055	4025	4000	4077	4022	214	1210	500	2910	5	1	42836818	1733	1.99	0.25	12	0.13	2029.00	15936.00	7190	20220916	-43.74	4020	20230908	0.62	5520	-26.72	20230419	4020	0.62	20230908	7190	-43.74	20220916	4020	0.62	20230908	1.65	N	121440	500	214 억		1007789	N	N	20	N	00	N
95	20230912	110639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	0	3	0.00	183876815	45383	102.60	4065	4080	4045	5260	2835	4050	4051.67	2.35	0	10189	4110	4080	4055	4025	4000	4077	4022	214	1210	500	2910	5	1	42836818	1735	2.00	0.25	12	0.11	2029.00	15936.00	7190	20220916	-43.67	4020	20230908	0.75	5520	-26.63	20230419	4020	0.75	20230908	7190	-43.67	20220916	4020	0.75	20230908	1.65	N	121440	500	214 억		1007789	N	N	20	N	00	N
96	20230912	100635	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	0	3	0.00	165546545	40858	92.37	4065	4080	4045	5260	2835	4050	4051.75	2.35	0	9360	4110	4080	4055	4025	4000	4077	4022	214	1210	500	2910	5	1	42836818	1735	2.00	0.25	12	0.10	2029.00	15936.00	7190	20220916	-43.67	4020	20230908	0.75	5520	-26.63	20230419	4020	0.75	20230908	7190	-43.67	20220916	4020	0.75	20230908	1.65	N	121440	500	214 억		1007789	N	N	20	N	00	N
97	20230912	090648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	10	2	0.25	797240	196	0.44	4065	4075	4060	5260	2835	4050	4067.55	2.35	0	0	4110	4080	4055	4025	4000	4077	4022	214	1210	500	2910	5	1	42836818	1739	2.00	0.25	12	0.00	2029.00	15936.00	7190	20220916	-43.53	4020	20230908	1.00	5520	-26.45	20230419	4020	1.00	20230908	7190	-43.53	20220916	4020	1.00	20230908	1.65	N	121440	500	214 억		1007789	N	N	20	N	00	N
98	20230911	160633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	0	3	0.00	179390845	44231	60.76	4050	4085	4030	5260	2835	4050	4055.77	2.34	0	6468	4090	4070	4045	4025	4000	4057	4012	214	1210	500	2910	5	1	42836818	1735	2.00	0.25	12	0.10	2029.00	15936.00	7190	20220916	-43.67	4020	20230908	0.75	5520	-26.63	20230419	4020	0.75	20230908	7190	-43.67	20220916	4020	0.75	20230908	1.66	N	121440	500	214 억		1001321	N	N	20	N	00	N
99	20230911	150639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	5	2	0.12	164338240	40515	55.66	4050	4085	4030	5260	2835	4050	4056.23	2.34	0	6165	4090	4070	4045	4025	4000	4057	4012	214	1210	500	2910	5	1	42836818	1737	2.00	0.25	12	0.09	2029.00	15936.00	7190	20220916	-43.60	4020	20230908	0.87	5520	-26.54	20230419	4020	0.87	20230908	7190	-43.60	20220916	4020	0.87	20230908	1.66	N	121440	500	214 억		1001321	N	N	20	N	00	N
100	20230911	140648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	15	2	0.37	148295030	36561	50.23	4050	4085	4030	5260	2835	4050	4056.10	2.34	0	5301	4090	4070	4045	4025	4000	4057	4012	214	1210	500	2910	5	1	42836818	1741	2.00	0.26	12	0.09	2029.00	15936.00	7190	20220916	-43.46	4020	20230908	1.12	5520	-26.36	20230419	4020	1.12	20230908	7190	-43.46	20220916	4020	1.12	20230908	1.66	N	121440	500	214 억		1001321	N	N	20	N	00	N
101	20230911	130622	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	25	2	0.62	96386830	23793	32.69	4050	4085	4030	5260	2835	4050	4051.06	2.34	0	2970	4090	4070	4045	4025	4000	4057	4012	214	1210	500	2910	5	1	42836818	1746	2.01	0.26	12	0.06	2029.00	15936.00	7190	20220916	-43.32	4020	20230908	1.37	5520	-26.18	20230419	4020	1.37	20230908	7190	-43.32	20220916	4020	1.37	20230908	1.66	N	121440	500	214 억		1001321	N	N	20	N	00	N
102	20230911	120632	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	30	2	0.74	88221955	21791	29.94	4050	4085	4030	5260	2835	4050	4048.55	2.34	0	2750	4090	4070	4045	4025	4000	4057	4012	214	1210	500	2910	5	1	42836818	1748	2.01	0.26	12	0.05	2029.00	15936.00	7190	20220916	-43.25	4020	20230908	1.49	5520	-26.09	20230419	4020	1.49	20230908	7190	-43.25	20220916	4020	1.49	20230908	1.66	N	121440	500	214 억		1001321	N	N	20	N	00	N
103	20230911	110623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	15	2	0.37	78561010	19418	26.68	4050	4065	4030	5260	2835	4050	4045.78	2.34	0	1908	4090	4070	4045	4025	4000	4057	4012	214	1210	500	2910	5	1	42836818	1741	2.00	0.26	12	0.05	2029.00	15936.00	7190	20220916	-43.46	4020	20230908	1.12	5520	-26.36	20230419	4020	1.12	20230908	7190	-43.46	20220916	4020	1.12	20230908	1.66	N	121440	500	214 억		1001321	N	N	20	N	00	N
104	20230911	100624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-5	5	-0.12	37397180	9262	12.72	4050	4050	4030	5260	2835	4050	4037.70	2.34	0	109	4090	4070	4045	4025	4000	4057	4012	214	1210	500	2910	5	1	42836818	1733	1.99	0.25	12	0.02	2029.00	15936.00	7190	20220916	-43.74	4020	20230908	0.62	5520	-26.72	20230419	4020	0.62	20230908	7190	-43.74	20220916	4020	0.62	20230908	1.66	N	121440	500	214 억		1001321	N	N	20	N	00	N
105	20230911	090621	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-5	5	-0.12	3808780	941	1.29	4050	4050	4045	5260	2835	4050	4047.59	2.34	0	260	4090	4070	4045	4025	4000	4057	4012	214	1210	500	2910	5	1	42836818	1733	1.99	0.25	12	0.00	2029.00	15936.00	7190	20220916	-43.74	4020	20230908	0.62	5520	-26.72	20230419	4020	0.62	20230908	7190	-43.74	20220916	4020	0.62	20230908	1.66	N	121440	500	214 억		1001321	N	N	20	N	00	N
106	20230908	160636	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4050	-20	5	-0.49	292831505	72666	124.91	4065	4065	4020	5290	2850	4070	4029.77	2.33	0	3857	4133	4101	4068	4036	4003	4085	4020	214	1220	500	2930	5	1	42836818	1735	2.00	0.25	12	0.17	2029.00	15936.00	7200	20220907	-43.75	4020	20230908	0.75	5520	-26.63	20230419	4020	0.75	20230908	7190	-43.67	20220916	4020	0.75	20230908	1.67	N	121440	500	214 억		997464	N	N	20	N	00	N
107	20230908	150637	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4040	-30	5	-0.74	279265640	69312	119.14	4065	4065	4020	5290	2850	4070	4029.11	2.33	0	3643	4133	4101	4068	4036	4003	4085	4020	214	1220	500	2930	5	1	42836818	1731	1.99	0.25	12	0.16	2029.00	15936.00	7200	20220907	-43.89	4020	20230908	0.50	5520	-26.81	20230419	4020	0.50	20230908	7190	-43.81	20220916	4020	0.50	20230908	1.67	N	121440	500	214 억		997464	N	N	29	N	00	N
108	20230908	140631	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4025	-45	5	-1.11	209172120	51916	89.24	4065	4065	4020	5290	2850	4070	4029.05	2.33	0	3284	4133	4101	4068	4036	4003	4085	4020	214	1220	500	2930	5	1	42836818	1724	1.98	0.25	12	0.12	2029.00	15936.00	7200	20220907	-44.10	4020	20230908	0.12	5520	-27.08	20230419	4020	0.12	20230908	7190	-44.02	20220916	4020	0.12	20230908	1.67	N	121440	500	214 억		997464	N	N	29	N	00	N
109	20230908	130638	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4030	-40	5	-0.98	200838920	49847	85.68	4065	4065	4020	5290	2850	4070	4029.11	2.33	0	2893	4133	4101	4068	4036	4003	4085	4020	214	1220	500	2930	5	1	42836818	1726	1.99	0.25	12	0.12	2029.00	15936.00	7200	20220907	-44.03	4020	20230908	0.25	5520	-26.99	20230419	4020	0.25	20230908	7190	-43.95	20220916	4020	0.25	20230908	1.67	N	121440	500	214 억		997464	N	N	29	N	00	N
110	20230908	120645	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4030	-40	5	-0.98	170643305	42339	72.78	4065	4065	4020	5290	2850	4070	4030.40	2.33	0	2596	4133	4101	4068	4036	4003	4085	4020	214	1220	500	2930	5	1	42836818	1726	1.99	0.25	12	0.10	2029.00	15936.00	7200	20220907	-44.03	4020	20230908	0.25	5520	-26.99	20230419	4020	0.25	20230908	7190	-43.95	20220916	4020	0.25	20230908	1.67	N	121440	500	214 억		997464	N	N	29	N	00	N
111	20230908	110642	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4025	-45	5	-1.11	147214890	36518	62.77	4065	4065	4020	5290	2850	4070	4031.30	2.33	0	2344	4133	4101	4068	4036	4003	4085	4020	214	1220	500	2930	5	1	42836818	1724	1.98	0.25	12	0.09	2029.00	15936.00	7200	20220907	-44.10	4020	20230908	0.12	5520	-27.08	20230419	4020	0.12	20230908	7190	-44.02	20220916	4020	0.12	20230908	1.67	N	121440	500	214 억		997464	N	N	29	N	00	N
112	20230908	100634	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4035	-35	5	-0.86	52131510	12911	22.19	4065	4065	4030	5290	2850	4070	4037.76	2.33	0	608	4133	4101	4068	4036	4003	4085	4020	214	1220	500	2930	5	1	42836818	1728	1.99	0.25	12	0.03	2029.00	15936.00	7200	20220907	-43.96	4030	20230908	0.12	5520	-26.90	20230419	4030	0.12	20230908	7190	-43.88	20220916	4030	0.12	20230908	1.67	N	121440	500	214 억		997464	N	N	29	N	00	N
113	20230908	090638	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	-5	5	-0.12	1483725	365	0.63	4065	4065	4065	5290	2850	4070	4065.00	2.33	0	0	4133	4101	4068	4036	4003	4085	4020	214	1220	500	2930	5	1	42836818	1741	2.00	0.26	12	0.00	2029.00	15936.00	7200	20220907	-43.54	4035	20230907	0.74	5520	-26.36	20230419	4035	0.74	20230907	7190	-43.46	20220916	4035	0.74	20230907	1.67	N	121440	500	214 억		997464	N	N	29	N	00	N
114	20230907	160629	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4070	-15	5	-0.37	234626225	57807	134.21	4100	4100	4035	5310	2860	4085	4058.77	2.33	0	-408	4131	4107	4096	4072	4061	4102	4067	214	1225	500	2940	5	1	42836818	1743	2.01	0.26	12	0.13	2029.00	15936.00	7250	20220906	-43.86	4035	20230907	0.87	5520	-26.27	20230419	4035	0.87	20230907	7200	-43.47	20220907	4035	0.87	20230907	1.71	N	121440	500	214 억		997873	N	N	29	N	00	N
115	20230907	150635	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4040	-45	5	-1.10	215022860	52977	123.00	4100	4100	4035	5310	2860	4085	4058.80	2.33	0	133	4131	4107	4096	4072	4061	4102	4067	214	1225	500	2940	5	1	42836818	1731	1.99	0.25	12	0.12	2029.00	15936.00	7250	20220906	-44.28	4035	20230907	0.12	5520	-26.81	20230419	4035	0.12	20230907	7200	-43.89	20220907	4035	0.12	20230907	1.71	N	121440	500	214 억		997873	N	N	42	N	00	N
116	20230907	140630	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4060	-25	5	-0.61	153474670	37747	87.64	4100	4100	4045	5310	2860	4085	4065.88	2.33	0	-688	4131	4107	4096	4072	4061	4102	4067	214	1225	500	2940	5	1	42836818	1739	2.00	0.25	12	0.09	2029.00	15936.00	7250	20220906	-44.00	4045	20230907	0.37	5520	-26.45	20230419	4045	0.37	20230907	7200	-43.61	20220907	4045	0.37	20230907	1.71	N	121440	500	214 억		997873	N	N	42	N	00	N
117	20230907	130628	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4070	-15	5	-0.37	113786270	27957	64.91	4100	4100	4060	5310	2860	4085	4070.05	2.33	0	1406	4131	4107	4096	4072	4061	4102	4067	214	1225	500	2940	5	1	42836818	1743	2.01	0.26	12	0.07	2029.00	15936.00	7250	20220906	-43.86	4060	20230907	0.25	5520	-26.27	20230419	4060	0.25	20230907	7200	-43.47	20220907	4060	0.25	20230907	1.71	N	121440	500	214 억		997873	N	N	42	N	00	N
118	20230907	120637	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4070	-15	5	-0.37	97497650	23960	55.63	4100	4100	4060	5310	2860	4085	4069.18	2.33	0	1456	4131	4107	4096	4072	4061	4102	4067	214	1225	500	2940	5	1	42836818	1743	2.01	0.26	12	0.06	2029.00	15936.00	7250	20220906	-43.86	4060	20230907	0.25	5520	-26.27	20230419	4060	0.25	20230907	7200	-43.47	20220907	4060	0.25	20230907	1.71	N	121440	500	214 억		997873	N	N	42	N	00	N
119	20230907	110635	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4070	-15	5	-0.37	81251570	19970	46.37	4100	4100	4060	5310	2860	4085	4068.68	2.33	0	1456	4131	4107	4096	4072	4061	4102	4067	214	1225	500	2940	5	1	42836818	1743	2.01	0.26	12	0.05	2029.00	15936.00	7250	20220906	-43.86	4060	20230907	0.25	5520	-26.27	20230419	4060	0.25	20230907	7200	-43.47	20220907	4060	0.25	20230907	1.71	N	121440	500	214 억		997873	N	N	42	N	00	N
120	20230907	100633	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4075	-10	5	-0.24	54991425	13512	31.37	4100	4100	4060	5310	2860	4085	4069.82	2.33	0	1456	4131	4107	4096	4072	4061	4102	4067	214	1225	500	2940	5	1	42836818	1746	2.01	0.26	12	0.03	2029.00	15936.00	7250	20220906	-43.79	4060	20230907	0.37	5520	-26.18	20230419	4060	0.37	20230907	7200	-43.40	20220907	4060	0.37	20230907	1.71	N	121440	500	214 억		997873	N	N	42	N	00	N
121	20230907	090642	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	4085	0	3	0.00	4553355	1115	2.59	4100	4100	4080	5310	2860	4085	4083.73	2.33	0	0	4131	4107	4096	4072	4061	4102	4067	214	1225	500	2940	5	1	42836818	1750	2.01	0.26	12	0.00	2029.00	15936.00	7250	20220906	-43.66	4080	20230907	0.12	5520	-26.00	20230419	4080	0.12	20230907	7200	-43.26	20220907	4080	0.12	20230907	1.71	N	121440	500	214 억		997873	N	N	42	N	00	N
122	20230906	160630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4085	-25	5	-0.61	175656865	42909	70.72	4110	4120	4085	5340	2880	4110	4093.73	2.33	0	1106	4173	4141	4118	4086	4063	4130	4075	214	1230	500	2950	5	1	42836818	1750	2.01	0.26	12	0.10	2029.00	15936.00	7370	20220905	-44.57	4085	20230906	0.00	5520	-26.00	20230419	4085	0.00	20230906	7250	-43.66	20220906	4085	0.00	20230906	1.71	N	121440	500	214 억		996767	N	N	42	N	00	N
123	20230906	150632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4085	-25	5	-0.61	162491190	39687	65.41	4110	4120	4085	5340	2880	4110	4094.32	2.33	0	634	4173	4141	4118	4086	4063	4130	4075	214	1230	500	2950	5	1	42836818	1750	2.01	0.26	12	0.09	2029.00	15936.00	7370	20220905	-44.57	4085	20230906	0.00	5520	-26.00	20230419	4085	0.00	20230906	7250	-43.66	20220906	4085	0.00	20230906	1.71	N	121440	500	214 억		996767	N	N	47	N	00	N
124	20230906	140632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4095	-15	5	-0.36	135579020	33103	54.56	4110	4120	4085	5340	2880	4110	4095.67	2.33	0	542	4173	4141	4118	4086	4063	4130	4075	214	1230	500	2950	5	1	42836818	1754	2.02	0.26	12	0.08	2029.00	15936.00	7370	20220905	-44.44	4085	20230906	0.24	5520	-25.82	20230419	4085	0.24	20230906	7250	-43.52	20220906	4085	0.24	20230906	1.71	N	121440	500	214 억		996767	N	N	47	N	00	N
125	20230906	130625	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4095	-15	5	-0.36	108163625	26401	43.51	4110	4120	4085	5340	2880	4110	4096.95	2.33	0	1047	4173	4141	4118	4086	4063	4130	4075	214	1230	500	2950	5	1	42836818	1754	2.02	0.26	12	0.06	2029.00	15936.00	7370	20220905	-44.44	4085	20230906	0.24	5520	-25.82	20230419	4085	0.24	20230906	7250	-43.52	20220906	4085	0.24	20230906	1.71	N	121440	500	214 억		996767	N	N	47	N	00	N
126	20230906	120636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4090	-20	5	-0.49	94949955	23172	38.19	4110	4120	4085	5340	2880	4110	4097.62	2.33	0	841	4173	4141	4118	4086	4063	4130	4075	214	1230	500	2950	5	1	42836818	1752	2.02	0.26	12	0.05	2029.00	15936.00	7370	20220905	-44.50	4085	20230906	0.12	5520	-25.91	20230419	4085	0.12	20230906	7250	-43.59	20220906	4085	0.12	20230906	1.71	N	121440	500	214 억		996767	N	N	47	N	00	N
127	20230906	110639	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4105	-5	5	-0.12	84320645	20577	33.91	4110	4120	4085	5340	2880	4110	4097.81	2.33	0	591	4173	4141	4118	4086	4063	4130	4075	214	1230	500	2950	5	1	42836818	1758	2.02	0.26	12	0.05	2029.00	15936.00	7370	20220905	-44.30	4085	20230906	0.49	5520	-25.63	20230419	4085	0.49	20230906	7250	-43.38	20220906	4085	0.49	20230906	1.71	N	121440	500	214 억		996767	N	N	47	N	00	N
128	20230906	100617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4105	-5	5	-0.12	48447675	11817	19.48	4110	4120	4090	5340	2880	4110	4099.83	2.33	0	424	4173	4141	4118	4086	4063	4130	4075	214	1230	500	2950	5	1	42836818	1758	2.02	0.26	12	0.03	2029.00	15936.00	7370	20220905	-44.30	4090	20230906	0.37	5520	-25.63	20230419	4090	0.37	20230906	7250	-43.38	20220906	4090	0.37	20230906	1.71	N	121440	500	214 억		996767	N	N	47	N	00	N
129	20230906	090624	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4105	-5	5	-0.12	2594525	634	1.04	4110	4110	4090	5340	2880	4110	4092.31	2.33	0	-2	4173	4141	4118	4086	4063	4130	4075	214	1230	500	2950	5	1	42836818	1758	2.02	0.26	12	0.00	2029.00	15936.00	7370	20220905	-44.30	4090	20230906	0.37	5520	-25.63	20230419	4090	0.37	20230906	7250	-43.38	20220906	4090	0.37	20230906	1.71	N	121440	500	214 억		996767	N	N	47	N	00	N
130	20230905	160623	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4110	-30	5	-0.72	248854355	60592	131.68	4150	4150	4095	5380	2900	4140	4107.04	2.34	0	-6109	4173	4156	4133	4116	4093	4145	4105	214	1240	500	2980	5	1	42836818	1761	2.03	0.26	12	0.14	2029.00	15936.00	7480	20220902	-45.05	4095	20230905	0.37	5520	-25.54	20230419	4095	0.37	20230905	7370	-44.23	20220905	4095	0.37	20230905	1.70	N	121440	500	214 억		1002876	N	N	47	N	00	N
131	20230905	150634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	-40	5	-0.97	234652475	57133	124.16	4150	4150	4095	5380	2900	4140	4107.13	2.34	0	-6186	4173	4156	4133	4116	4093	4145	4105	214	1240	500	2980	5	1	42836818	1756	2.02	0.26	12	0.13	2029.00	15936.00	7480	20220902	-45.19	4095	20230905	0.12	5520	-25.72	20230419	4095	0.12	20230905	7370	-44.37	20220905	4095	0.12	20230905	1.70	N	121440	500	214 억		1002876	N	N	11	N	00	N
132	20230905	140634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	-40	5	-0.97	223236245	54348	118.11	4150	4150	4095	5380	2900	4140	4107.53	2.34	0	-5621	4173	4156	4133	4116	4093	4145	4105	214	1240	500	2980	5	1	42836818	1756	2.02	0.26	12	0.13	2029.00	15936.00	7480	20220902	-45.19	4095	20230905	0.12	5520	-25.72	20230419	4095	0.12	20230905	7370	-44.37	20220905	4095	0.12	20230905	1.70	N	121440	500	214 억		1002876	N	N	11	N	00	N
133	20230905	130614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	-40	5	-0.97	199387850	48529	105.47	4150	4150	4095	5380	2900	4140	4108.63	2.34	0	-5055	4173	4156	4133	4116	4093	4145	4105	214	1240	500	2980	5	1	42836818	1756	2.02	0.26	12	0.11	2029.00	15936.00	7480	20220902	-45.19	4095	20230905	0.12	5520	-25.72	20230419	4095	0.12	20230905	7370	-44.37	20220905	4095	0.12	20230905	1.70	N	121440	500	214 억		1002876	N	N	11	N	00	N
134	20230905	120621	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4110	-30	5	-0.72	168763960	41058	89.23	4150	4150	4095	5380	2900	4140	4110.38	2.34	0	-4069	4173	4156	4133	4116	4093	4145	4105	214	1240	500	2980	5	1	42836818	1761	2.03	0.26	12	0.10	2029.00	15936.00	7480	20220902	-45.05	4095	20230905	0.37	5520	-25.54	20230419	4095	0.37	20230905	7370	-44.23	20220905	4095	0.37	20230905	1.70	N	121440	500	214 억		1002876	N	N	11	N	00	N
135	20230905	110626	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4105	-35	5	-0.85	142551430	34673	75.35	4150	4150	4095	5380	2900	4140	4111.31	2.34	0	-2648	4173	4156	4133	4116	4093	4145	4105	214	1240	500	2980	5	1	42836818	1758	2.02	0.26	12	0.08	2029.00	15936.00	7480	20220902	-45.12	4095	20230905	0.24	5520	-25.63	20230419	4095	0.24	20230905	7370	-44.30	20220905	4095	0.24	20230905	1.70	N	121440	500	214 억		1002876	N	N	11	N	00	N
136	20230905	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	5	2	0.12	41234145	9995	21.72	4150	4150	4115	5380	2900	4140	4125.48	2.34	0	-2319	4173	4156	4133	4116	4093	4145	4105	214	1240	500	2980	5	1	42836818	1776	2.04	0.26	12	0.02	2029.00	15936.00	7480	20220902	-44.59	4105	20230901	0.97	5520	-24.91	20230419	4105	0.97	20230901	7370	-43.76	20220905	4105	0.97	20230901	1.70	N	121440	500	214 억		1002876	N	N	11	N	00	N
137	20230905	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-15	5	-0.36	922975	223	0.48	4150	4150	4125	5380	2900	4140	4138.90	2.34	0	-79	4173	4156	4133	4116	4093	4145	4105	214	1240	500	2980	5	1	42836818	1767	2.03	0.26	12	0.00	2029.00	15936.00	7480	20220902	-44.85	4105	20230901	0.49	5520	-25.27	20230419	4105	0.49	20230901	7370	-44.03	20220905	4105	0.49	20230901	1.70	N	121440	500	214 억		1002876	N	N	11	N	00	N
138	20230904	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-5	5	-0.12	187243200	45403	95.31	4150	4150	4110	5380	2905	4145	4123.82	2.36	0	-9288	4191	4167	4136	4112	4081	4180	4125	214	1235	500	2980	5	1	42836818	1773	2.04	0.26	12	0.11	2029.00	15936.00	7480	20220902	-44.65	4105	20230901	0.85	5520	-25.00	20230419	4105	0.85	20230901	7370	-43.83	20220905	4105	0.85	20230901	1.70	N	121440	500	214 억		1012164	N	N	11	N	00	N
139	20230904	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-30	5	-0.72	152791330	37041	77.75	4150	4150	4110	5380	2905	4145	4124.92	2.36	0	-9466	4191	4167	4136	4112	4081	4180	4125	214	1235	500	2980	5	1	42836818	1763	2.03	0.26	12	0.09	2029.00	15936.00	7480	20220902	-44.99	4105	20230901	0.24	5520	-25.45	20230419	4105	0.24	20230901	7370	-44.17	20220905	4105	0.24	20230901	1.70	N	121440	500	214 억		1012164	N	N	10	N	00	N
140	20230904	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-15	5	-0.36	124202765	30106	63.20	4150	4150	4110	5380	2905	4145	4125.52	2.36	0	-7658	4191	4167	4136	4112	4081	4180	4125	214	1235	500	2980	5	1	42836818	1769	2.04	0.26	12	0.07	2029.00	15936.00	7480	20220902	-44.79	4105	20230901	0.61	5520	-25.18	20230419	4105	0.61	20230901	7370	-43.96	20220905	4105	0.61	20230901	1.70	N	121440	500	214 억		1012164	N	N	10	N	00	N
141	20230904	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-10	5	-0.24	106036175	25707	53.96	4150	4150	4110	5380	2905	4145	4124.80	2.36	0	-6546	4191	4167	4136	4112	4081	4180	4125	214	1235	500	2980	5	1	42836818	1771	2.04	0.26	12	0.06	2029.00	15936.00	7480	20220902	-44.72	4105	20230901	0.73	5520	-25.09	20230419	4105	0.73	20230901	7370	-43.89	20220905	4105	0.73	20230901	1.70	N	121440	500	214 억		1012164	N	N	10	N	00	N
142	20230904	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-5	5	-0.12	89582225	21721	45.59	4150	4150	4110	5380	2905	4145	4124.22	2.36	0	-6060	4191	4167	4136	4112	4081	4180	4125	214	1235	500	2980	5	1	42836818	1773	2.04	0.26	12	0.05	2029.00	15936.00	7480	20220902	-44.65	4105	20230901	0.85	5520	-25.00	20230419	4105	0.85	20230901	7370	-43.83	20220905	4105	0.85	20230901	1.70	N	121440	500	214 억		1012164	N	N	10	N	00	N
143	20230904	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-15	5	-0.36	87205960	21147	44.39	4150	4150	4110	5380	2905	4145	4123.80	2.36	0	-6335	4191	4167	4136	4112	4081	4180	4125	214	1235	500	2980	5	1	42836818	1769	2.04	0.26	12	0.05	2029.00	15936.00	7480	20220902	-44.79	4105	20230901	0.61	5520	-25.18	20230419	4105	0.61	20230901	7370	-43.96	20220905	4105	0.61	20230901	1.70	N	121440	500	214 억		1012164	N	N	10	N	00	N
144	20230904	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-30	5	-0.72	66889605	16207	34.02	4150	4150	4110	5380	2905	4145	4127.20	2.36	0	-4765	4191	4167	4136	4112	4081	4180	4125	214	1235	500	2980	5	1	42836818	1763	2.03	0.26	12	0.04	2029.00	15936.00	7480	20220902	-44.99	4105	20230901	0.24	5520	-25.45	20230419	4105	0.24	20230901	7370	-44.17	20220905	4105	0.24	20230901	1.70	N	121440	500	214 억		1012164	N	N	10	N	00	N
145	20230904	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-20	5	-0.48	5334195	1288	2.70	4150	4150	4125	5380	2905	4145	4141.46	2.36	0	-730	4191	4167	4136	4112	4081	4180	4125	214	1235	500	2980	5	1	42836818	1767	2.03	0.26	12	0.00	2029.00	15936.00	7480	20220902	-44.85	4105	20230901	0.49	5520	-25.27	20230419	4105	0.49	20230901	7370	-44.03	20220905	4105	0.49	20230901	1.70	N	121440	500	214 억		1012164	N	N	10	N	00	N
146	20230901	160557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4145	20	2	0.48	196691430	47575	45.40	4120	4160	4105	5360	2890	4125	4134.31	2.38	0	-7828	4181	4152	4131	4102	4081	4142	4092	214	1235	500	2970	5	1	42836818	1776	2.04	0.26	12	0.11	2029.00	15936.00	7480	20220902	-44.59	4105	20230901	0.97	5520	-24.91	20230419	4105	0.97	20230901	7480	-44.59	20220902	4105	0.97	20230901	1.69	N	121440	500	214 억		1019992	N	N	10	N	00	N
147	20230901	150604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4135	10	2	0.24	181336410	43867	41.86	4120	4160	4105	5360	2890	4125	4133.78	2.38	0	-7828	4181	4152	4131	4102	4081	4142	4092	214	1235	500	2970	5	1	42836818	1771	2.04	0.26	12	0.10	2029.00	15936.00	7480	20220902	-44.72	4105	20230901	0.73	5520	-25.09	20230419	4105	0.73	20230901	7480	-44.72	20220902	4105	0.73	20230901	1.69	N	121440	500	214 억		1019992	N	N	11	N	00	N
148	20230901	140607	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4135	10	2	0.24	151920525	36745	35.06	4120	4160	4105	5360	2890	4125	4134.45	2.38	0	-7829	4181	4152	4131	4102	4081	4142	4092	214	1235	500	2970	5	1	42836818	1771	2.04	0.26	12	0.09	2029.00	15936.00	7480	20220902	-44.72	4105	20230901	0.73	5520	-25.09	20230419	4105	0.73	20230901	7480	-44.72	20220902	4105	0.73	20230901	1.69	N	121440	500	214 억		1019992	N	N	11	N	00	N
149	20230901	130552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4140	15	2	0.36	136087370	32916	31.41	4120	4160	4105	5360	2890	4125	4134.38	2.38	0	-7829	4181	4152	4131	4102	4081	4142	4092	214	1235	500	2970	5	1	42836818	1773	2.04	0.26	12	0.08	2029.00	15936.00	7480	20220902	-44.65	4105	20230901	0.85	5520	-25.00	20230419	4105	0.85	20230901	7480	-44.65	20220902	4105	0.85	20230901	1.69	N	121440	500	214 억		1019992	N	N	11	N	00	N
150	20230901	120556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4135	10	2	0.24	114012860	27568	26.31	4120	4160	4105	5360	2890	4125	4135.70	2.38	0	-7829	4181	4152	4131	4102	4081	4142	4092	214	1235	500	2970	5	1	42836818	1771	2.04	0.26	12	0.06	2029.00	15936.00	7480	20220902	-44.72	4105	20230901	0.73	5520	-25.09	20230419	4105	0.73	20230901	7480	-44.72	20220902	4105	0.73	20230901	1.69	N	121440	500	214 억		1019992	N	N	11	N	00	N
151	20230901	110558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4130	5	2	0.12	108517180	26241	25.04	4120	4160	4105	5360	2890	4125	4135.41	2.38	0	-7608	4181	4152	4131	4102	4081	4142	4092	214	1235	500	2970	5	1	42836818	1769	2.04	0.26	12	0.06	2029.00	15936.00	7480	20220902	-44.79	4105	20230901	0.61	5520	-25.18	20230419	4105	0.61	20230901	7480	-44.79	20220902	4105	0.61	20230901	1.69	N	121440	500	214 억		1019992	N	N	11	N	00	N
152	20230901	100555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4140	15	2	0.36	83588645	20216	19.29	4120	4160	4105	5360	2890	4125	4134.78	2.38	0	-3696	4181	4152	4131	4102	4081	4142	4092	214	1235	500	2970	5	1	42836818	1773	2.04	0.26	12	0.05	2029.00	15936.00	7480	20220902	-44.65	4105	20230901	0.85	5520	-25.00	20230419	4105	0.85	20230901	7480	-44.65	20220902	4105	0.85	20230901	1.69	N	121440	500	214 억		1019992	N	N	11	N	00	N
153	20230901	090545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4120	-5	5	-0.12	10219120	2484	2.37	4120	4120	4105	5360	2890	4125	4113.98	2.38	0	-1994	4181	4152	4131	4102	4081	4142	4092	214	1235	500	2970	5	1	42836818	1765	2.03	0.26	12	0.01	2029.00	15936.00	7480	20220902	-44.92	4105	20230901	0.37	5520	-25.36	20230419	4105	0.37	20230901	7480	-44.92	20220902	4105	0.37	20230901	1.69	N	121440	500	214 억		1019992	N	N	11	N	00	N