KissMeData/308100/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	161109	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	105	2	2.13	180803095	37003	141.73	4910	5050	4795	6400	3450	4925	4886.17	1.40	0	4058	5031	4977	4881	4827	4731	5005	4855	33	1475	500	3050	10	1	6624733	333	-3.60	0.52	12	0.56	-1398.00	9582.00	10700	20230523	-52.99	4785	20230926	5.12	10700	-52.99	20230523	4785	5.12	20230926	10700	-52.99	20230523	4785	5.12	20230926	2.06	N	308100	500	33 억		92513	N	N	0	N	00	N
3	20230927	151120	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	105	2	2.13	177131610	36272	138.93	4910	5050	4795	6400	3450	4925	4883.43	1.40	0	3840	5031	4977	4881	4827	4731	5005	4855	33	1475	500	3050	10	1	6624733	333	-3.60	0.52	12	0.55	-1398.00	9582.00	10700	20230523	-52.99	4785	20230926	5.12	10700	-52.99	20230523	4785	5.12	20230926	10700	-52.99	20230523	4785	5.12	20230926	2.06	N	308100	500	33 억		92513	N	N	0	N	00	N
4	20230927	141120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-40	5	-0.81	149119620	30658	117.42	4910	4970	4795	6400	3450	4925	4863.97	1.40	0	2565	5031	4977	4881	4827	4731	5005	4855	33	1475	500	3050	5	1	6624733	324	-3.49	0.51	12	0.46	-1398.00	9582.00	10700	20230523	-54.35	4785	20230926	2.09	10700	-54.35	20230523	4785	2.09	20230926	10700	-54.35	20230523	4785	2.09	20230926	2.06	N	308100	500	33 억		92513	N	N	0	N	00	N
5	20230927	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-55	5	-1.12	129213105	26581	101.81	4910	4970	4795	6400	3450	4925	4861.11	1.40	0	583	5031	4977	4881	4827	4731	5005	4855	33	1475	500	3050	5	1	6624733	323	-3.48	0.51	12	0.40	-1398.00	9582.00	10700	20230523	-54.49	4785	20230926	1.78	10700	-54.49	20230523	4785	1.78	20230926	10700	-54.49	20230523	4785	1.78	20230926	2.06	N	308100	500	33 억		92513	N	N	0	N	00	N
6	20230927	121103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-95	5	-1.93	120891275	24863	95.23	4910	4970	4795	6400	3450	4925	4862.30	1.40	0	-393	5031	4977	4881	4827	4731	5005	4855	33	1475	500	3050	5	1	6624733	320	-3.45	0.50	12	0.38	-1398.00	9582.00	10700	20230523	-54.86	4785	20230926	0.94	10700	-54.86	20230523	4785	0.94	20230926	10700	-54.86	20230523	4785	0.94	20230926	2.06	N	308100	500	33 억		92513	N	N	0	N	00	N
7	20230927	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-75	5	-1.52	95774960	19658	75.29	4910	4970	4795	6400	3450	4925	4872.06	1.40	0	-259	5031	4977	4881	4827	4731	5005	4855	33	1475	500	3050	5	1	6624733	321	-3.47	0.51	12	0.30	-1398.00	9582.00	10700	20230523	-54.67	4785	20230926	1.36	10700	-54.67	20230523	4785	1.36	20230926	10700	-54.67	20230523	4785	1.36	20230926	2.06	N	308100	500	33 억		92513	N	N	0	N	00	N
8	20230927	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-60	5	-1.22	57766560	11850	45.39	4910	4970	4795	6400	3450	4925	4874.82	1.40	0	-2103	5031	4977	4881	4827	4731	5005	4855	33	1475	500	3050	5	1	6624733	322	-3.48	0.51	12	0.18	-1398.00	9582.00	10700	20230523	-54.53	4785	20230926	1.67	10700	-54.53	20230523	4785	1.67	20230926	10700	-54.53	20230523	4785	1.67	20230926	2.06	N	308100	500	33 억		92513	N	N	0	N	00	N
9	20230927	091127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-45	5	-0.91	32294150	6638	25.42	4910	4935	4795	6400	3450	4925	4865.04	1.40	0	-1434	5031	4977	4881	4827	4731	5005	4855	33	1475	500	3050	5	1	6624733	323	-3.49	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-54.39	4785	20230926	1.99	10700	-54.39	20230523	4785	1.99	20230926	10700	-54.39	20230523	4785	1.99	20230926	2.06	N	308100	500	33 억		92513	N	N	0	N	00	N
10	20230926	161105	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4925	90	2	1.86	125704050	26003	27.31	4880	4935	4785	6280	3385	4835	4831.23	1.39	0	501	5468	5151	4983	4666	4498	5067	4582	33	1445	500	2990	5	1	6624733	326	-3.52	0.51	12	0.39	-1398.00	9582.00	10700	20230523	-53.97	4785	20230926	2.93	10700	-53.97	20230523	4785	2.93	20230926	10700	-53.97	20230523	4785	2.93	20230926	2.08	N	308100	500	33 억		92310	N	N	0	N	00	N
11	20230926	151103	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4830	-5	5	-0.10	112872730	23389	24.57	4880	4935	4785	6280	3385	4835	4825.89	1.39	0	418	5468	5151	4983	4666	4498	5067	4582	33	1445	500	2990	5	1	6624733	320	-3.45	0.50	12	0.35	-1398.00	9582.00	10700	20230523	-54.86	4785	20230926	0.94	10700	-54.86	20230523	4785	0.94	20230926	10700	-54.86	20230523	4785	0.94	20230926	2.08	N	308100	500	33 억		92310	N	N	0	N	00	N
12	20230926	141056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4840	5	2	0.10	101155390	20956	22.01	4880	4935	4785	6280	3385	4835	4827.04	1.39	0	1093	5468	5151	4983	4666	4498	5067	4582	33	1445	500	2990	5	1	6624733	321	-3.46	0.51	12	0.32	-1398.00	9582.00	10700	20230523	-54.77	4785	20230926	1.15	10700	-54.77	20230523	4785	1.15	20230926	10700	-54.77	20230523	4785	1.15	20230926	2.08	N	308100	500	33 억		92310	N	N	0	N	00	N
13	20230926	131101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4835	0	3	0.00	100749220	20872	21.92	4880	4935	4785	6280	3385	4835	4827.00	1.39	0	1069	5468	5151	4983	4666	4498	5067	4582	33	1445	500	2990	5	1	6624733	320	-3.46	0.50	12	0.32	-1398.00	9582.00	10700	20230523	-54.81	4785	20230926	1.04	10700	-54.81	20230523	4785	1.04	20230926	10700	-54.81	20230523	4785	1.04	20230926	2.08	N	308100	500	33 억		92310	N	N	0	N	00	N
14	20230926	121107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4870	35	2	0.72	99282420	20570	21.61	4880	4935	4785	6280	3385	4835	4826.56	1.39	0	1164	5468	5151	4983	4666	4498	5067	4582	33	1445	500	2990	5	1	6624733	323	-3.48	0.51	12	0.31	-1398.00	9582.00	10700	20230523	-54.49	4785	20230926	1.78	10700	-54.49	20230523	4785	1.78	20230926	10700	-54.49	20230523	4785	1.78	20230926	2.08	N	308100	500	33 억		92310	N	N	0	N	00	N
15	20230926	111101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	45	2	0.93	33769205	6920	7.27	4880	4935	4835	6280	3385	4835	4879.94	1.39	0	-1829	5468	5151	4983	4666	4498	5067	4582	33	1445	500	2990	5	1	6624733	323	-3.49	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-54.39	4815	20230925	1.35	10700	-54.39	20230523	4815	1.35	20230925	10700	-54.39	20230523	4815	1.35	20230925	2.08	N	308100	500	33 억		92310	N	N	0	N	00	N
16	20230926	101102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	40	2	0.83	24366785	4991	5.24	4880	4935	4835	6280	3385	4835	4882.14	1.39	0	-1146	5468	5151	4983	4666	4498	5067	4582	33	1445	500	2990	5	1	6624733	323	-3.49	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.44	4815	20230925	1.25	10700	-54.44	20230523	4815	1.25	20230925	10700	-54.44	20230523	4815	1.25	20230925	2.08	N	308100	500	33 억		92310	N	N	0	N	00	N
17	20230926	091103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	65	2	1.34	15407575	3154	3.31	4880	4935	4860	6280	3385	4835	4885.09	1.39	0	-214	5468	5151	4983	4666	4498	5067	4582	33	1445	500	2990	5	1	6624733	325	-3.51	0.51	12	0.05	-1398.00	9582.00	10700	20230523	-54.21	4815	20230925	1.77	10700	-54.21	20230523	4815	1.77	20230925	10700	-54.21	20230523	4815	1.77	20230925	2.08	N	308100	500	33 억		92310	N	N	0	N	00	N
18	20230925	161106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4835	-465	5	-8.77	475943745	95094	421.22	5290	5300	4815	6890	3710	5300	5005.27	1.38	0	741	5413	5356	5243	5186	5073	5385	5215	33	1590	500	3280	5	1	6624733	320	-3.46	0.50	12	1.44	-1398.00	9582.00	10700	20230523	-54.81	4815	20230925	0.42	10700	-54.81	20230523	4815	0.42	20230925	10700	-54.81	20230523	4815	0.42	20230925	2.17	N	308100	500	33 억		91578	N	N	0	N	00	N
19	20230925	151107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4930	-370	5	-6.98	414602935	82434	365.14	5290	5300	4870	6890	3710	5300	5029.51	1.38	0	-316	5413	5356	5243	5186	5073	5385	5215	33	1590	500	3280	5	1	6624733	327	-3.53	0.51	12	1.24	-1398.00	9582.00	10700	20230523	-53.93	4870	20230925	1.23	10700	-53.93	20230523	4870	1.23	20230925	10700	-53.93	20230523	4870	1.23	20230925	2.17	N	308100	500	33 억		91578	N	N	0	N	00	N
20	20230925	141048	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5030	-270	5	-5.09	304499725	60239	266.83	5290	5300	4960	6890	3710	5300	5054.86	1.38	0	-500	5413	5356	5243	5186	5073	5385	5215	33	1590	500	3280	10	1	6624733	333	-3.60	0.52	12	0.91	-1398.00	9582.00	10700	20230523	-52.99	4960	20230925	1.41	10700	-52.99	20230523	4960	1.41	20230925	10700	-52.99	20230523	4960	1.41	20230925	2.17	N	308100	500	33 억		91578	N	N	0	N	00	N
21	20230925	131055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5060	-240	5	-4.53	294391425	58241	257.98	5290	5300	4960	6890	3710	5300	5054.71	1.38	0	-165	5413	5356	5243	5186	5073	5385	5215	33	1590	500	3280	10	1	6624733	335	-3.62	0.53	12	0.88	-1398.00	9582.00	10700	20230523	-52.71	4960	20230925	2.02	10700	-52.71	20230523	4960	2.02	20230925	10700	-52.71	20230523	4960	2.02	20230925	2.17	N	308100	500	33 억		91578	N	N	0	N	00	N
22	20230925	121100	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5070	-230	5	-4.34	266464985	52737	233.60	5290	5300	4960	6890	3710	5300	5052.71	1.38	0	340	5413	5356	5243	5186	5073	5385	5215	33	1590	500	3280	10	1	6624733	336	-3.63	0.53	12	0.80	-1398.00	9582.00	10700	20230523	-52.62	4960	20230925	2.22	10700	-52.62	20230523	4960	2.22	20230925	10700	-52.62	20230523	4960	2.22	20230925	2.17	N	308100	500	33 억		91578	N	N	0	N	00	N
23	20230925	111056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5020	-280	5	-5.28	239228215	47347	209.72	5290	5300	4960	6890	3710	5300	5052.66	1.38	0	1039	5413	5356	5243	5186	5073	5385	5215	33	1590	500	3280	10	1	6624733	333	-3.59	0.52	12	0.71	-1398.00	9582.00	10700	20230523	-53.08	4960	20230925	1.21	10700	-53.08	20230523	4960	1.21	20230925	10700	-53.08	20230523	4960	1.21	20230925	2.17	N	308100	500	33 억		91578	N	N	0	N	00	N
24	20230925	101058	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-40	5	-0.75	17763780	3370	14.93	5290	5300	5230	6890	3710	5300	5271.15	1.38	0	-1700	5413	5356	5243	5186	5073	5385	5215	33	1590	500	3280	10	1	6624733	348	-3.76	0.55	12	0.05	-1398.00	9582.00	10700	20230523	-50.84	5120	20230411	2.73	10700	-50.84	20230523	5120	2.73	20230411	10700	-50.84	20230523	5120	2.73	20230411	2.17	N	308100	500	33 억		91578	N	N	0	N	00	N
25	20230925	091054	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-60	5	-1.13	9333100	1766	7.82	5290	5300	5230	6890	3710	5300	5284.88	1.38	0	-645	5413	5356	5243	5186	5073	5385	5215	33	1590	500	3280	10	1	6624733	347	-3.75	0.55	12	0.03	-1398.00	9582.00	10700	20230523	-51.03	5120	20230411	2.34	10700	-51.03	20230523	5120	2.34	20230411	10700	-51.03	20230523	5120	2.34	20230411	2.17	N	308100	500	33 억		91578	N	N	0	N	00	N
26	20230922	161135	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	0	3	0.00	117511260	22574	86.35	5250	5300	5130	6890	3710	5300	5201.22	1.46	0	-4553	5433	5366	5323	5256	5213	5345	5235	33	1590	500	3280	10	1	6624733	351	-3.79	0.55	12	0.34	-1398.00	9582.00	10700	20230523	-50.47	5120	20230411	3.52	10700	-50.47	20230523	5120	3.52	20230411	10700	-50.47	20230523	5120	3.52	20230411	2.20	N	308100	500	33 억		96516	N	N	0	N	00	N
27	20230922	151129	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-90	5	-1.70	98714870	19009	72.71	5250	5300	5130	6890	3710	5300	5193.06	1.46	0	-4607	5433	5366	5323	5256	5213	5345	5235	33	1590	500	3280	10	1	6624733	345	-3.73	0.54	12	0.29	-1398.00	9582.00	10700	20230523	-51.31	5120	20230411	1.76	10700	-51.31	20230523	5120	1.76	20230411	10700	-51.31	20230523	5120	1.76	20230411	2.20	N	308100	500	33 억		96516	N	N	0	N	00	N
28	20230922	141127	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-40	5	-0.75	83256040	16039	61.35	5250	5300	5130	6890	3710	5300	5190.85	1.46	0	-4306	5433	5366	5323	5256	5213	5345	5235	33	1590	500	3280	10	1	6624733	348	-3.76	0.55	12	0.24	-1398.00	9582.00	10700	20230523	-50.84	5120	20230411	2.73	10700	-50.84	20230523	5120	2.73	20230411	10700	-50.84	20230523	5120	2.73	20230411	2.20	N	308100	500	33 억		96516	N	N	0	N	00	N
29	20230922	131017	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-10	5	-0.19	73520160	14177	54.23	5250	5300	5130	6890	3710	5300	5185.88	1.46	0	-3800	5433	5366	5323	5256	5213	5345	5235	33	1590	500	3280	10	1	6624733	350	-3.78	0.55	12	0.21	-1398.00	9582.00	10700	20230523	-50.56	5120	20230411	3.32	10700	-50.56	20230523	5120	3.32	20230411	10700	-50.56	20230523	5120	3.32	20230411	2.20	N	308100	500	33 억		96516	N	N	0	N	00	N
30	20230922	121015	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	0	3	0.00	70406510	13587	51.97	5250	5300	5130	6890	3710	5300	5181.90	1.46	0	-3691	5433	5366	5323	5256	5213	5345	5235	33	1590	500	3280	10	1	6624733	351	-3.79	0.55	12	0.21	-1398.00	9582.00	10700	20230523	-50.47	5120	20230411	3.52	10700	-50.47	20230523	5120	3.52	20230411	10700	-50.47	20230523	5120	3.52	20230411	2.20	N	308100	500	33 억		96516	N	N	0	N	00	N
31	20230922	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-10	5	-0.19	65914320	12737	48.72	5250	5300	5130	6890	3710	5300	5175.03	1.46	0	-3335	5433	5366	5323	5256	5213	5345	5235	33	1590	500	3280	10	1	6624733	350	-3.78	0.55	12	0.19	-1398.00	9582.00	10700	20230523	-50.56	5120	20230411	3.32	10700	-50.56	20230523	5120	3.32	20230411	10700	-50.56	20230523	5120	3.32	20230411	2.20	N	308100	500	33 억		96516	N	N	0	N	00	N
32	20230922	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-170	5	-3.21	46407450	8972	34.32	5250	5290	5130	6890	3710	5300	5172.48	1.46	0	-2920	5433	5366	5323	5256	5213	5345	5235	33	1590	500	3280	10	1	6624733	340	-3.67	0.54	12	0.14	-1398.00	9582.00	10700	20230523	-52.06	5120	20230411	0.20	10700	-52.06	20230523	5120	0.20	20230411	10700	-52.06	20230523	5120	0.20	20230411	2.20	N	308100	500	33 억		96516	N	N	0	N	00	N
33	20230922	091008	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-150	5	-2.83	21468310	4147	15.86	5250	5290	5130	6890	3710	5300	5176.83	1.46	0	-1632	5433	5366	5323	5256	5213	5345	5235	33	1590	500	3280	10	1	6624733	341	-3.68	0.54	12	0.06	-1398.00	9582.00	10700	20230523	-51.87	5120	20230411	0.59	10700	-51.87	20230523	5120	0.59	20230411	10700	-51.87	20230523	5120	0.59	20230411	2.20	N	308100	500	33 억		96516	N	N	0	N	00	N
34	20230921	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-150	5	-2.75	128878760	24216	98.97	5390	5390	5280	7080	3820	5450	5322.32	1.56	0	-6705	5563	5506	5403	5346	5243	5455	5295	33	1630	500	3370	10	1	6624733	351	-3.79	0.55	12	0.37	-1398.00	9582.00	10700	20230523	-50.47	5120	20230411	3.52	10700	-50.47	20230523	5120	3.52	20230411	10700	-50.47	20230523	5120	3.52	20230411	2.22	N	308100	500	33 억		103229	N	N	0	N	00	N
35	20230921	150957	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-150	5	-2.75	106825320	20055	81.96	5390	5390	5280	7080	3820	5450	5326.62	1.56	0	-6810	5563	5506	5403	5346	5243	5455	5295	33	1630	500	3370	10	1	6624733	351	-3.79	0.55	12	0.30	-1398.00	9582.00	10700	20230523	-50.47	5120	20230411	3.52	10700	-50.47	20230523	5120	3.52	20230411	10700	-50.47	20230523	5120	3.52	20230411	2.22	N	308100	500	33 억		103229	N	N	0	N	00	N
36	20230921	141004	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-130	5	-2.39	88456840	16589	67.80	5390	5390	5300	7080	3820	5450	5332.26	1.56	0	-5139	5563	5506	5403	5346	5243	5455	5295	33	1630	500	3370	10	1	6624733	352	-3.81	0.56	12	0.25	-1398.00	9582.00	10700	20230523	-50.28	5120	20230411	3.91	10700	-50.28	20230523	5120	3.91	20230411	10700	-50.28	20230523	5120	3.91	20230411	2.22	N	308100	500	33 억		103229	N	N	0	N	00	N
37	20230921	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-140	5	-2.57	76587730	14353	58.66	5390	5390	5300	7080	3820	5450	5336.01	1.56	0	-3976	5563	5506	5403	5346	5243	5455	5295	33	1630	500	3370	10	1	6624733	352	-3.80	0.55	12	0.22	-1398.00	9582.00	10700	20230523	-50.37	5120	20230411	3.71	10700	-50.37	20230523	5120	3.71	20230411	10700	-50.37	20230523	5120	3.71	20230411	2.22	N	308100	500	33 억		103229	N	N	0	N	00	N
38	20230921	120955	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-140	5	-2.57	61985940	11604	47.43	5390	5390	5300	7080	3820	5450	5341.77	1.56	0	-3347	5563	5506	5403	5346	5243	5455	5295	33	1630	500	3370	10	1	6624733	352	-3.80	0.55	12	0.18	-1398.00	9582.00	10700	20230523	-50.37	5120	20230411	3.71	10700	-50.37	20230523	5120	3.71	20230411	10700	-50.37	20230523	5120	3.71	20230411	2.22	N	308100	500	33 억		103229	N	N	0	N	00	N
39	20230921	111016	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-140	5	-2.57	59941010	11219	45.85	5390	5390	5300	7080	3820	5450	5342.81	1.56	0	-3340	5563	5506	5403	5346	5243	5455	5295	33	1630	500	3370	10	1	6624733	352	-3.80	0.55	12	0.17	-1398.00	9582.00	10700	20230523	-50.37	5120	20230411	3.71	10700	-50.37	20230523	5120	3.71	20230411	10700	-50.37	20230523	5120	3.71	20230411	2.22	N	308100	500	33 억		103229	N	N	0	N	00	N
40	20230921	100952	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-120	5	-2.20	50126250	9375	38.32	5390	5390	5300	7080	3820	5450	5346.80	1.56	0	-2889	5563	5506	5403	5346	5243	5455	5295	33	1630	500	3370	10	1	6624733	353	-3.81	0.56	12	0.14	-1398.00	9582.00	10700	20230523	-50.19	5120	20230411	4.10	10700	-50.19	20230523	5120	4.10	20230411	10700	-50.19	20230523	5120	4.10	20230411	2.22	N	308100	500	33 억		103229	N	N	0	N	00	N
41	20230921	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-110	5	-2.02	22685700	4231	17.29	5390	5390	5300	7080	3820	5450	5361.78	1.56	0	-1921	5563	5506	5403	5346	5243	5455	5295	33	1630	500	3370	10	1	6624733	354	-3.82	0.56	12	0.06	-1398.00	9582.00	10700	20230523	-50.09	5120	20230411	4.30	10700	-50.09	20230523	5120	4.30	20230411	10700	-50.09	20230523	5120	4.30	20230411	2.22	N	308100	500	33 억		103229	N	N	0	N	00	N
42	20230920	161007	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-10	5	-0.18	130521190	24341	147.41	5460	5460	5300	7090	3830	5460	5362.20	1.54	0	975	5613	5536	5473	5396	5333	5505	5365	33	1630	500	3380	10	1	6624733	361	-3.90	0.57	12	0.37	-1398.00	9582.00	10700	20230523	-49.07	5120	20230411	6.45	10700	-49.07	20230523	5120	6.45	20230411	10700	-49.07	20230523	5120	6.45	20230411	2.25	N	308100	500	33 억		102262	N	N	0	N	00	N
43	20230920	150939	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-30	5	-0.55	128532720	23976	145.20	5460	5460	5300	7090	3830	5460	5360.89	1.54	0	1067	5613	5536	5473	5396	5333	5505	5365	33	1630	500	3380	10	1	6624733	360	-3.88	0.57	12	0.36	-1398.00	9582.00	10700	20230523	-49.25	5120	20230411	6.05	10700	-49.25	20230523	5120	6.05	20230411	10700	-49.25	20230523	5120	6.05	20230411	2.25	N	308100	500	33 억		102262	N	N	0	N	00	N
44	20230920	140957	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-120	5	-2.20	115017170	21475	130.06	5460	5460	5300	7090	3830	5460	5355.86	1.54	0	1884	5613	5536	5473	5396	5333	5505	5365	33	1630	500	3380	10	1	6624733	354	-3.82	0.56	12	0.32	-1398.00	9582.00	10700	20230523	-50.09	5120	20230411	4.30	10700	-50.09	20230523	5120	4.30	20230411	10700	-50.09	20230523	5120	4.30	20230411	2.25	N	308100	500	33 억		102262	N	N	0	N	00	N
45	20230920	130951	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-110	5	-2.01	100035230	18683	113.15	5460	5460	5300	7090	3830	5460	5354.35	1.54	0	2042	5613	5536	5473	5396	5333	5505	5365	33	1630	500	3380	10	1	6624733	354	-3.83	0.56	12	0.28	-1398.00	9582.00	10700	20230523	-50.00	5120	20230411	4.49	10700	-50.00	20230523	5120	4.49	20230411	10700	-50.00	20230523	5120	4.49	20230411	2.25	N	308100	500	33 억		102262	N	N	0	N	00	N
46	20230920	120949	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-100	5	-1.83	94185360	17590	106.53	5460	5460	5300	7090	3830	5460	5354.48	1.54	0	2355	5613	5536	5473	5396	5333	5505	5365	33	1630	500	3380	10	1	6624733	355	-3.83	0.56	12	0.27	-1398.00	9582.00	10700	20230523	-49.91	5120	20230411	4.69	10700	-49.91	20230523	5120	4.69	20230411	10700	-49.91	20230523	5120	4.69	20230411	2.25	N	308100	500	33 억		102262	N	N	0	N	00	N
47	20230920	110953	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-130	5	-2.38	88615810	16547	100.21	5460	5460	5300	7090	3830	5460	5355.40	1.54	0	2319	5613	5536	5473	5396	5333	5505	5365	33	1630	500	3380	10	1	6624733	353	-3.81	0.56	12	0.25	-1398.00	9582.00	10700	20230523	-50.19	5120	20230411	4.10	10700	-50.19	20230523	5120	4.10	20230411	10700	-50.19	20230523	5120	4.10	20230411	2.25	N	308100	500	33 억		102262	N	N	0	N	00	N
48	20230920	100934	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-150	5	-2.75	83410100	15569	94.29	5460	5460	5300	7090	3830	5460	5357.45	1.54	0	2490	5613	5536	5473	5396	5333	5505	5365	33	1630	500	3380	10	1	6624733	352	-3.80	0.55	12	0.24	-1398.00	9582.00	10700	20230523	-50.37	5120	20230411	3.71	10700	-50.37	20230523	5120	3.71	20230411	10700	-50.37	20230523	5120	3.71	20230411	2.25	N	308100	500	33 억		102262	N	N	0	N	00	N
49	20230920	090947	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-60	5	-1.10	7329650	1352	8.19	5460	5460	5390	7090	3830	5460	5421.34	1.54	0	481	5613	5536	5473	5396	5333	5505	5365	33	1630	500	3380	10	1	6624733	358	-3.86	0.56	12	0.02	-1398.00	9582.00	10700	20230523	-49.53	5120	20230411	5.47	10700	-49.53	20230523	5120	5.47	20230411	10700	-49.53	20230523	5120	5.47	20230411	2.25	N	308100	500	33 억		102262	N	N	0	N	00	N
50	20230919	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-90	5	-1.62	87645790	16088	109.58	5520	5550	5410	7210	3890	5550	5447.90	1.59	0	-2854	5763	5656	5573	5466	5383	5615	5425	33	1660	500	3440	10	1	6624733	362	-3.91	0.57	12	0.24	-1398.00	9582.00	10700	20230523	-48.97	5120	20230411	6.64	10700	-48.97	20230523	5120	6.64	20230411	10700	-48.97	20230523	5120	6.64	20230411	2.26	N	308100	500	33 억		105124	N	N	0	N	00	N
51	20230919	150946	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-110	5	-1.98	83556450	15339	104.48	5520	5550	5410	7210	3890	5550	5447.32	1.59	0	-2857	5763	5656	5573	5466	5383	5615	5425	33	1660	500	3440	10	1	6624733	360	-3.89	0.57	12	0.23	-1398.00	9582.00	10700	20230523	-49.16	5120	20230411	6.25	10700	-49.16	20230523	5120	6.25	20230411	10700	-49.16	20230523	5120	6.25	20230411	2.26	N	308100	500	33 억		105124	N	N	0	N	00	N
52	20230919	140946	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-110	5	-1.98	69389630	12722	86.66	5520	5550	5410	7210	3890	5550	5454.30	1.59	0	-2791	5763	5656	5573	5466	5383	5615	5425	33	1660	500	3440	10	1	6624733	360	-3.89	0.57	12	0.19	-1398.00	9582.00	10700	20230523	-49.16	5120	20230411	6.25	10700	-49.16	20230523	5120	6.25	20230411	10700	-49.16	20230523	5120	6.25	20230411	2.26	N	308100	500	33 억		105124	N	N	0	N	00	N
53	20230919	130929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-110	5	-1.98	68028810	12471	84.95	5520	5550	5410	7210	3890	5550	5454.96	1.59	0	-2588	5763	5656	5573	5466	5383	5615	5425	33	1660	500	3440	10	1	6624733	360	-3.89	0.57	12	0.19	-1398.00	9582.00	10700	20230523	-49.16	5120	20230411	6.25	10700	-49.16	20230523	5120	6.25	20230411	10700	-49.16	20230523	5120	6.25	20230411	2.26	N	308100	500	33 억		105124	N	N	0	N	00	N
54	20230919	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-120	5	-2.16	57646700	10558	71.92	5520	5550	5420	7210	3890	5550	5460.00	1.59	0	-2349	5763	5656	5573	5466	5383	5615	5425	33	1660	500	3440	10	1	6624733	360	-3.88	0.57	12	0.16	-1398.00	9582.00	10700	20230523	-49.25	5120	20230411	6.05	10700	-49.25	20230523	5120	6.05	20230411	10700	-49.25	20230523	5120	6.05	20230411	2.26	N	308100	500	33 억		105124	N	N	0	N	00	N
55	20230919	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-80	5	-1.44	50337070	9214	62.76	5520	5550	5420	7210	3890	5550	5463.11	1.59	0	-1769	5763	5656	5573	5466	5383	5615	5425	33	1660	500	3440	10	1	6624733	362	-3.91	0.57	12	0.14	-1398.00	9582.00	10700	20230523	-48.88	5120	20230411	6.84	10700	-48.88	20230523	5120	6.84	20230411	10700	-48.88	20230523	5120	6.84	20230411	2.26	N	308100	500	33 억		105124	N	N	0	N	00	N
56	20230919	100944	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-80	5	-1.44	36905570	6744	45.94	5520	5550	5420	7210	3890	5550	5472.36	1.59	0	-1611	5763	5656	5573	5466	5383	5615	5425	33	1660	500	3440	10	1	6624733	362	-3.91	0.57	12	0.10	-1398.00	9582.00	10700	20230523	-48.88	5120	20230411	6.84	10700	-48.88	20230523	5120	6.84	20230411	10700	-48.88	20230523	5120	6.84	20230411	2.26	N	308100	500	33 억		105124	N	N	0	N	00	N
57	20230919	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-50	5	-0.90	5357170	972	6.62	5520	5550	5500	7210	3890	5550	5511.49	1.59	0	-260	5763	5656	5573	5466	5383	5615	5425	33	1660	500	3440	10	1	6624733	364	-3.93	0.57	12	0.01	-1398.00	9582.00	10700	20230523	-48.60	5120	20230411	7.42	10700	-48.60	20230523	5120	7.42	20230411	10700	-48.60	20230523	5120	7.42	20230411	2.26	N	308100	500	33 억		105124	N	N	0	N	00	N
58	20230918	160944	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-30	5	-0.54	81892970	14681	98.23	5580	5680	5490	7250	3910	5580	5578.48	1.60	0	-667	5706	5642	5586	5522	5466	5675	5555	33	1670	500	3450	10	1	6624733	368	-3.97	0.58	12	0.22	-1398.00	9582.00	10700	20230523	-48.13	5120	20230411	8.40	10700	-48.13	20230523	5120	8.40	20230411	10700	-48.13	20230523	5120	8.40	20230411	2.27	N	308100	500	33 억		105799	N	N	0	N	00	N
59	20230918	150942	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-80	5	-1.43	77214020	13837	92.59	5580	5680	5490	7250	3910	5580	5580.26	1.60	0	-618	5706	5642	5586	5522	5466	5675	5555	33	1670	500	3450	10	1	6624733	364	-3.93	0.57	12	0.21	-1398.00	9582.00	10700	20230523	-48.60	5120	20230411	7.42	10700	-48.60	20230523	5120	7.42	20230411	10700	-48.60	20230523	5120	7.42	20230411	2.27	N	308100	500	33 억		105799	N	N	0	N	00	N
60	20230918	141004	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-80	5	-1.43	69936980	12514	83.73	5580	5680	5500	7250	3910	5580	5588.70	1.60	0	-511	5706	5642	5586	5522	5466	5675	5555	33	1670	500	3450	10	1	6624733	364	-3.93	0.57	12	0.19	-1398.00	9582.00	10700	20230523	-48.60	5120	20230411	7.42	10700	-48.60	20230523	5120	7.42	20230411	10700	-48.60	20230523	5120	7.42	20230411	2.27	N	308100	500	33 억		105799	N	N	0	N	00	N
61	20230918	130940	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-30	5	-0.54	60818210	10862	72.68	5580	5680	5530	7250	3910	5580	5599.17	1.60	0	-516	5706	5642	5586	5522	5466	5675	5555	33	1670	500	3450	10	1	6624733	368	-3.97	0.58	12	0.16	-1398.00	9582.00	10700	20230523	-48.13	5120	20230411	8.40	10700	-48.13	20230523	5120	8.40	20230411	10700	-48.13	20230523	5120	8.40	20230411	2.27	N	308100	500	33 억		105799	N	N	0	N	00	N
62	20230918	120948	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	0	3	0.00	55580130	9919	66.37	5580	5680	5580	7250	3910	5580	5603.40	1.60	0	-553	5706	5642	5586	5522	5466	5675	5555	33	1670	500	3450	10	1	6624733	370	-3.99	0.58	12	0.15	-1398.00	9582.00	10700	20230523	-47.85	5120	20230411	8.98	10700	-47.85	20230523	5120	8.98	20230411	10700	-47.85	20230523	5120	8.98	20230411	2.27	N	308100	500	33 억		105799	N	N	0	N	00	N
63	20230918	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	20	2	0.36	39411390	7024	47.00	5580	5680	5580	7250	3910	5580	5610.96	1.60	0	-601	5706	5642	5586	5522	5466	5675	5555	33	1670	500	3450	10	1	6624733	371	-4.01	0.58	12	0.11	-1398.00	9582.00	10700	20230523	-47.66	5120	20230411	9.38	10700	-47.66	20230523	5120	9.38	20230411	10700	-47.66	20230523	5120	9.38	20230411	2.27	N	308100	500	33 억		105799	N	N	0	N	00	N
64	20230918	100924	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	40	2	0.72	28115080	5007	33.50	5580	5680	5580	7250	3910	5580	5615.15	1.60	0	-601	5706	5642	5586	5522	5466	5675	5555	33	1670	500	3450	10	1	6624733	372	-4.02	0.59	12	0.08	-1398.00	9582.00	10700	20230523	-47.48	5120	20230411	9.77	10700	-47.48	20230523	5120	9.77	20230411	10700	-47.48	20230523	5120	9.77	20230411	2.27	N	308100	500	33 억		105799	N	N	0	N	00	N
65	20230918	090928	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	30	2	0.54	9305940	1665	11.14	5580	5680	5580	7250	3910	5580	5589.15	1.60	0	-28	5706	5642	5586	5522	5466	5675	5555	33	1670	500	3450	10	1	6624733	372	-4.01	0.59	12	0.03	-1398.00	9582.00	10700	20230523	-47.57	5120	20230411	9.57	10700	-47.57	20230523	5120	9.57	20230411	10700	-47.57	20230523	5120	9.57	20230411	2.27	N	308100	500	33 억		105799	N	N	0	N	00	N
66	20230915	160939	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	10	2	0.18	83336030	14943	130.71	5570	5650	5530	7240	3900	5570	5576.93	1.61	0	-1060	5703	5636	5503	5436	5303	5670	5470	33	1670	500	3450	10	1	6624733	370	-3.99	0.58	12	0.23	-1398.00	9582.00	10700	20230523	-47.85	5120	20230411	8.98	10700	-47.85	20230523	5120	8.98	20230411	10700	-47.85	20230523	5120	8.98	20230411	2.27	N	308100	500	33 억		106867	N	N	0	N	00	N
67	20230915	150935	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	30	2	0.54	78826280	14135	123.64	5570	5650	5530	7240	3900	5570	5576.67	1.61	0	-1068	5703	5636	5503	5436	5303	5670	5470	33	1670	500	3450	10	1	6624733	371	-4.01	0.58	12	0.21	-1398.00	9582.00	10700	20230523	-47.66	5120	20230411	9.38	10700	-47.66	20230523	5120	9.38	20230411	10700	-47.66	20230523	5120	9.38	20230411	2.27	N	308100	500	33 억		106867	N	N	0	N	00	N
68	20230915	140941	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	30	2	0.54	69315170	12437	108.79	5570	5650	5530	7240	3900	5570	5573.30	1.61	0	-1035	5703	5636	5503	5436	5303	5670	5470	33	1670	500	3450	10	1	6624733	371	-4.01	0.58	12	0.19	-1398.00	9582.00	10700	20230523	-47.66	5120	20230411	9.38	10700	-47.66	20230523	5120	9.38	20230411	10700	-47.66	20230523	5120	9.38	20230411	2.27	N	308100	500	33 억		106867	N	N	0	N	00	N
69	20230915	130929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-10	5	-0.18	66673160	11964	104.65	5570	5650	5530	7240	3900	5570	5572.82	1.61	0	-1004	5703	5636	5503	5436	5303	5670	5470	33	1670	500	3450	10	1	6624733	368	-3.98	0.58	12	0.18	-1398.00	9582.00	10700	20230523	-48.04	5120	20230411	8.59	10700	-48.04	20230523	5120	8.59	20230411	10700	-48.04	20230523	5120	8.59	20230411	2.27	N	308100	500	33 억		106867	N	N	0	N	00	N
70	20230915	120936	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-20	5	-0.36	62679860	11245	98.36	5570	5650	5530	7240	3900	5570	5574.02	1.61	0	-1098	5703	5636	5503	5436	5303	5670	5470	33	1670	500	3450	10	1	6624733	368	-3.97	0.58	12	0.17	-1398.00	9582.00	10700	20230523	-48.13	5120	20230411	8.40	10700	-48.13	20230523	5120	8.40	20230411	10700	-48.13	20230523	5120	8.40	20230411	2.27	N	308100	500	33 억		106867	N	N	0	N	00	N
71	20230915	110944	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	30	2	0.54	50668760	9103	79.63	5570	5650	5530	7240	3900	5570	5566.16	1.61	0	-122	5703	5636	5503	5436	5303	5670	5470	33	1670	500	3450	10	1	6624733	371	-4.01	0.58	12	0.14	-1398.00	9582.00	10700	20230523	-47.66	5120	20230411	9.38	10700	-47.66	20230523	5120	9.38	20230411	10700	-47.66	20230523	5120	9.38	20230411	2.27	N	308100	500	33 억		106867	N	N	0	N	00	N
72	20230915	100942	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	0	3	0.00	40728930	7323	64.06	5570	5650	5530	7240	3900	5570	5561.78	1.61	0	454	5703	5636	5503	5436	5303	5670	5470	33	1670	500	3450	10	1	6624733	369	-3.98	0.58	12	0.11	-1398.00	9582.00	10700	20230523	-47.94	5120	20230411	8.79	10700	-47.94	20230523	5120	8.79	20230411	10700	-47.94	20230523	5120	8.79	20230411	2.27	N	308100	500	33 억		106867	N	N	0	N	00	N
73	20230915	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	20	2	0.36	11798760	2117	18.52	5570	5650	5530	7240	3900	5570	5573.34	1.61	0	-716	5703	5636	5503	5436	5303	5670	5470	33	1670	500	3450	10	1	6624733	370	-4.00	0.58	12	0.03	-1398.00	9582.00	10700	20230523	-47.76	5120	20230411	9.18	10700	-47.76	20230523	5120	9.18	20230411	10700	-47.76	20230523	5120	9.18	20230411	2.27	N	308100	500	33 억		106867	N	N	0	N	00	N
74	20230914	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	160	2	2.96	62561950	11427	57.39	5370	5570	5370	7030	3790	5410	5474.51	1.59	0	1671	5556	5482	5436	5362	5316	5460	5340	33	1620	500	3350	10	1	6624733	369	-3.98	0.58	12	0.17	-1398.00	9582.00	10700	20230523	-47.94	5120	20230411	8.79	10700	-47.94	20230523	5120	8.79	20230411	10700	-47.94	20230523	5120	8.79	20230411	2.25	N	308100	500	33 억		105204	N	N	0	N	00	N
75	20230914	150910	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	90	2	1.66	57953480	10598	53.22	5370	5560	5370	7030	3790	5410	5468.35	1.59	0	1791	5556	5482	5436	5362	5316	5460	5340	33	1620	500	3350	10	1	6624733	364	-3.93	0.57	12	0.16	-1398.00	9582.00	10700	20230523	-48.60	5120	20230411	7.42	10700	-48.60	20230523	5120	7.42	20230411	10700	-48.60	20230523	5120	7.42	20230411	2.25	N	308100	500	33 억		105204	N	N	0	N	00	N
76	20230914	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	90	2	1.66	53077270	9713	48.78	5370	5560	5370	7030	3790	5410	5464.57	1.59	0	1602	5556	5482	5436	5362	5316	5460	5340	33	1620	500	3350	10	1	6624733	364	-3.93	0.57	12	0.15	-1398.00	9582.00	10700	20230523	-48.60	5120	20230411	7.42	10700	-48.60	20230523	5120	7.42	20230411	10700	-48.60	20230523	5120	7.42	20230411	2.25	N	308100	500	33 억		105204	N	N	0	N	00	N
77	20230914	130913	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	90	2	1.66	51602840	9444	47.43	5370	5560	5370	7030	3790	5410	5464.09	1.59	0	1602	5556	5482	5436	5362	5316	5460	5340	33	1620	500	3350	10	1	6624733	364	-3.93	0.57	12	0.14	-1398.00	9582.00	10700	20230523	-48.60	5120	20230411	7.42	10700	-48.60	20230523	5120	7.42	20230411	10700	-48.60	20230523	5120	7.42	20230411	2.25	N	308100	500	33 억		105204	N	N	0	N	00	N
78	20230914	120923	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	130	2	2.40	44025900	8068	40.52	5370	5560	5370	7030	3790	5410	5456.86	1.59	0	1927	5556	5482	5436	5362	5316	5460	5340	33	1620	500	3350	10	1	6624733	367	-3.96	0.58	12	0.12	-1398.00	9582.00	10700	20230523	-48.22	5120	20230411	8.20	10700	-48.22	20230523	5120	8.20	20230411	10700	-48.22	20230523	5120	8.20	20230411	2.25	N	308100	500	33 억		105204	N	N	0	N	00	N
79	20230914	110916	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	130	2	2.40	39718030	7287	36.60	5370	5560	5370	7030	3790	5410	5450.54	1.59	0	1981	5556	5482	5436	5362	5316	5460	5340	33	1620	500	3350	10	1	6624733	367	-3.96	0.58	12	0.11	-1398.00	9582.00	10700	20230523	-48.22	5120	20230411	8.20	10700	-48.22	20230523	5120	8.20	20230411	10700	-48.22	20230523	5120	8.20	20230411	2.25	N	308100	500	33 억		105204	N	N	0	N	00	N
80	20230914	100909	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	120	2	2.22	33503600	6161	30.94	5370	5550	5370	7030	3790	5410	5438.02	1.59	0	2085	5556	5482	5436	5362	5316	5460	5340	33	1620	500	3350	10	1	6624733	366	-3.96	0.58	12	0.09	-1398.00	9582.00	10700	20230523	-48.32	5120	20230411	8.01	10700	-48.32	20230523	5120	8.01	20230411	10700	-48.32	20230523	5120	8.01	20230411	2.25	N	308100	500	33 억		105204	N	N	0	N	00	N
81	20230914	090927	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	50	2	0.92	20761550	3842	19.29	5370	5470	5370	7030	3790	5410	5403.84	1.59	0	2962	5556	5482	5436	5362	5316	5460	5340	33	1620	500	3350	10	1	6624733	362	-3.91	0.57	12	0.06	-1398.00	9582.00	10700	20230523	-48.97	5120	20230411	6.64	10700	-48.97	20230523	5120	6.64	20230411	10700	-48.97	20230523	5120	6.64	20230411	2.25	N	308100	500	33 억		105204	N	N	0	N	00	N
82	20230913	160929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-120	5	-2.17	108059920	19911	71.66	5510	5510	5390	7180	3880	5530	5427.15	1.57	0	1196	5756	5642	5576	5462	5396	5610	5430	33	1650	500	3420	10	1	6624733	358	-3.87	0.56	12	0.30	-1398.00	9582.00	10700	20230523	-49.44	5120	20230411	5.66	10700	-49.44	20230523	5120	5.66	20230411	10700	-49.44	20230523	5120	5.66	20230411	2.35	N	308100	500	33 억		104016	N	N	0	N	00	N
83	20230913	150921	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-100	5	-1.81	102440990	18874	67.93	5510	5510	5390	7180	3880	5530	5427.62	1.57	0	1155	5756	5642	5576	5462	5396	5610	5430	33	1650	500	3420	10	1	6624733	360	-3.88	0.57	12	0.28	-1398.00	9582.00	10700	20230523	-49.25	5120	20230411	6.05	10700	-49.25	20230523	5120	6.05	20230411	10700	-49.25	20230523	5120	6.05	20230411	2.35	N	308100	500	33 억		104016	N	N	0	N	00	N
84	20230913	140929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-100	5	-1.81	90222760	16615	59.80	5510	5510	5390	7180	3880	5530	5430.20	1.57	0	993	5756	5642	5576	5462	5396	5610	5430	33	1650	500	3420	10	1	6624733	360	-3.88	0.57	12	0.25	-1398.00	9582.00	10700	20230523	-49.25	5120	20230411	6.05	10700	-49.25	20230523	5120	6.05	20230411	10700	-49.25	20230523	5120	6.05	20230411	2.35	N	308100	500	33 억		104016	N	N	0	N	00	N
85	20230913	130902	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-100	5	-1.81	81521350	15003	54.00	5510	5510	5390	7180	3880	5530	5433.67	1.57	0	992	5756	5642	5576	5462	5396	5610	5430	33	1650	500	3420	10	1	6624733	360	-3.88	0.57	12	0.23	-1398.00	9582.00	10700	20230523	-49.25	5120	20230411	6.05	10700	-49.25	20230523	5120	6.05	20230411	10700	-49.25	20230523	5120	6.05	20230411	2.35	N	308100	500	33 억		104016	N	N	0	N	00	N
86	20230913	120929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-60	5	-1.08	75534210	13898	50.02	5510	5510	5390	7180	3880	5530	5434.90	1.57	0	1543	5756	5642	5576	5462	5396	5610	5430	33	1650	500	3420	10	1	6624733	362	-3.91	0.57	12	0.21	-1398.00	9582.00	10700	20230523	-48.88	5120	20230411	6.84	10700	-48.88	20230523	5120	6.84	20230411	10700	-48.88	20230523	5120	6.84	20230411	2.35	N	308100	500	33 억		104016	N	N	0	N	00	N
87	20230913	110926	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-100	5	-1.81	60002460	11027	39.69	5510	5510	5390	7180	3880	5530	5441.41	1.57	0	1999	5756	5642	5576	5462	5396	5610	5430	33	1650	500	3420	10	1	6624733	360	-3.88	0.57	12	0.17	-1398.00	9582.00	10700	20230523	-49.25	5120	20230411	6.05	10700	-49.25	20230523	5120	6.05	20230411	10700	-49.25	20230523	5120	6.05	20230411	2.35	N	308100	500	33 억		104016	N	N	0	N	00	N
88	20230913	100912	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-80	5	-1.45	42045090	7706	27.73	5510	5510	5390	7180	3880	5530	5456.15	1.57	0	1771	5756	5642	5576	5462	5396	5610	5430	33	1650	500	3420	10	1	6624733	361	-3.90	0.57	12	0.12	-1398.00	9582.00	10700	20230523	-49.07	5120	20230411	6.45	10700	-49.07	20230523	5120	6.45	20230411	10700	-49.07	20230523	5120	6.45	20230411	2.35	N	308100	500	33 억		104016	N	N	0	N	00	N
89	20230913	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-40	5	-0.72	24147100	4427	15.93	5510	5510	5390	7180	3880	5530	5454.51	1.57	0	-236	5756	5642	5576	5462	5396	5610	5430	33	1650	500	3420	10	1	6624733	364	-3.93	0.57	12	0.07	-1398.00	9582.00	10700	20230523	-48.69	5120	20230411	7.23	10700	-48.69	20230523	5120	7.23	20230411	10700	-48.69	20230523	5120	7.23	20230411	2.35	N	308100	500	33 억		104016	N	N	0	N	00	N
90	20230912	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-150	5	-2.64	154660620	27747	224.80	5670	5690	5510	7380	3980	5680	5574.00	1.67	0	-5226	5793	5736	5683	5626	5573	5710	5600	33	1700	500	3520	10	1	6624733	366	-3.96	0.58	12	0.42	-1398.00	9582.00	10700	20230523	-48.32	5120	20230411	8.01	10700	-48.32	20230523	5120	8.01	20230411	10700	-48.32	20230523	5120	8.01	20230411	2.37	N	308100	500	33 억		110499	N	N	0	N	00	N
91	20230912	150913	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-150	5	-2.64	147387790	26432	214.15	5670	5690	5510	7380	3980	5680	5576.11	1.67	0	-5526	5793	5736	5683	5626	5573	5710	5600	33	1700	500	3520	10	1	6624733	366	-3.96	0.58	12	0.40	-1398.00	9582.00	10700	20230523	-48.32	5120	20230411	8.01	10700	-48.32	20230523	5120	8.01	20230411	10700	-48.32	20230523	5120	8.01	20230411	2.37	N	308100	500	33 억		110499	N	N	0	N	00	N
92	20230912	140911	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-130	5	-2.29	136852730	24530	198.74	5670	5690	5510	7380	3980	5680	5578.99	1.67	0	-4751	5793	5736	5683	5626	5573	5710	5600	33	1700	500	3520	10	1	6624733	368	-3.97	0.58	12	0.37	-1398.00	9582.00	10700	20230523	-48.13	5120	20230411	8.40	10700	-48.13	20230523	5120	8.40	20230411	10700	-48.13	20230523	5120	8.40	20230411	2.37	N	308100	500	33 억		110499	N	N	0	N	00	N
93	20230912	130900	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-130	5	-2.29	84224450	15015	121.65	5670	5690	5530	7380	3980	5680	5609.35	1.67	0	-2979	5793	5736	5683	5626	5573	5710	5600	33	1700	500	3520	10	1	6624733	368	-3.97	0.58	12	0.23	-1398.00	9582.00	10700	20230523	-48.13	5120	20230411	8.40	10700	-48.13	20230523	5120	8.40	20230411	10700	-48.13	20230523	5120	8.40	20230411	2.37	N	308100	500	33 억		110499	N	N	0	N	00	N
94	20230912	120859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-100	5	-1.76	61534130	10935	88.59	5670	5690	5580	7380	3980	5680	5627.26	1.67	0	-1536	5793	5736	5683	5626	5573	5710	5600	33	1700	500	3520	10	1	6624733	370	-3.99	0.58	12	0.17	-1398.00	9582.00	10700	20230523	-47.85	5120	20230411	8.98	10700	-47.85	20230523	5120	8.98	20230411	10700	-47.85	20230523	5120	8.98	20230411	2.37	N	308100	500	33 억		110499	N	N	0	N	00	N
95	20230912	110905	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-60	5	-1.06	42934410	7613	61.68	5670	5690	5610	7380	3980	5680	5639.62	1.67	0	1203	5793	5736	5683	5626	5573	5710	5600	33	1700	500	3520	10	1	6624733	372	-4.02	0.59	12	0.11	-1398.00	9582.00	10700	20230523	-47.48	5120	20230411	9.77	10700	-47.48	20230523	5120	9.77	20230411	10700	-47.48	20230523	5120	9.77	20230411	2.37	N	308100	500	33 억		110499	N	N	0	N	00	N
96	20230912	100855	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	0	3	0.00	18127050	3200	25.93	5670	5690	5630	7380	3980	5680	5664.70	1.67	0	1313	5793	5736	5683	5626	5573	5710	5600	33	1700	500	3520	10	1	6624733	376	-4.06	0.59	12	0.05	-1398.00	9582.00	10700	20230523	-46.92	5120	20230411	10.94	10700	-46.92	20230523	5120	10.94	20230411	10700	-46.92	20230523	5120	10.94	20230411	2.37	N	308100	500	33 억		110499	N	N	0	N	00	N
97	20230912	090916	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	0	3	0.00	9352880	1651	13.38	5670	5680	5630	7380	3980	5680	5664.98	1.67	0	1358	5793	5736	5683	5626	5573	5710	5600	33	1700	500	3520	10	1	6624733	376	-4.06	0.59	12	0.02	-1398.00	9582.00	10700	20230523	-46.92	5120	20230411	10.94	10700	-46.92	20230523	5120	10.94	20230411	10700	-46.92	20230523	5120	10.94	20230411	2.37	N	308100	500	33 억		110499	N	N	0	N	00	N
98	20230911	160857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-30	5	-0.53	70062890	12343	83.21	5720	5740	5630	7420	4000	5710	5676.32	1.67	0	-177	5836	5772	5686	5622	5536	5805	5655	33	1710	500	3540	10	1	6624733	376	-4.06	0.59	12	0.19	-1398.00	9582.00	10700	20230523	-46.92	5120	20230411	10.94	10700	-46.92	20230523	5120	10.94	20230411	10700	-46.92	20230523	5120	10.94	20230411	2.32	N	308100	500	33 억		110684	N	N	0	N	00	N
99	20230911	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-40	5	-0.70	68148850	12006	80.94	5720	5740	5630	7420	4000	5710	5676.23	1.67	0	-185	5836	5772	5686	5622	5536	5805	5655	33	1710	500	3540	10	1	6624733	376	-4.06	0.59	12	0.18	-1398.00	9582.00	10700	20230523	-47.01	5120	20230411	10.74	10700	-47.01	20230523	5120	10.74	20230411	10700	-47.01	20230523	5120	10.74	20230411	2.32	N	308100	500	33 억		110684	N	N	0	N	00	N
100	20230911	140910	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-30	5	-0.53	59409500	10454	70.47	5720	5740	5640	7420	4000	5710	5682.94	1.67	0	315	5836	5772	5686	5622	5536	5805	5655	33	1710	500	3540	10	1	6624733	376	-4.06	0.59	12	0.16	-1398.00	9582.00	10700	20230523	-46.92	5120	20230411	10.94	10700	-46.92	20230523	5120	10.94	20230411	10700	-46.92	20230523	5120	10.94	20230411	2.32	N	308100	500	33 억		110684	N	N	0	N	00	N
101	20230911	130843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-40	5	-0.70	41500480	7297	49.19	5720	5740	5650	7420	4000	5710	5687.33	1.67	0	270	5836	5772	5686	5622	5536	5805	5655	33	1710	500	3540	10	1	6624733	376	-4.06	0.59	12	0.11	-1398.00	9582.00	10700	20230523	-47.01	5120	20230411	10.74	10700	-47.01	20230523	5120	10.74	20230411	10700	-47.01	20230523	5120	10.74	20230411	2.32	N	308100	500	33 억		110684	N	N	0	N	00	N
102	20230911	120859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-40	5	-0.70	28275330	4959	33.43	5720	5740	5670	7420	4000	5710	5701.82	1.67	0	7	5836	5772	5686	5622	5536	5805	5655	33	1710	500	3540	10	1	6624733	376	-4.06	0.59	12	0.07	-1398.00	9582.00	10700	20230523	-47.01	5120	20230411	10.74	10700	-47.01	20230523	5120	10.74	20230411	10700	-47.01	20230523	5120	10.74	20230411	2.32	N	308100	500	33 억		110684	N	N	0	N	00	N
103	20230911	110843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	20	2	0.35	16238090	2841	19.15	5720	5740	5680	7420	4000	5710	5715.62	1.67	0	-316	5836	5772	5686	5622	5536	5805	5655	33	1710	500	3540	10	1	6624733	380	-4.10	0.60	12	0.04	-1398.00	9582.00	10700	20230523	-46.45	5120	20230411	11.91	10700	-46.45	20230523	5120	11.91	20230411	10700	-46.45	20230523	5120	11.91	20230411	2.32	N	308100	500	33 억		110684	N	N	0	N	00	N
104	20230911	100843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-20	5	-0.35	14323940	2505	16.89	5720	5740	5680	7420	4000	5710	5718.14	1.67	0	-385	5836	5772	5686	5622	5536	5805	5655	33	1710	500	3540	10	1	6624733	377	-4.07	0.59	12	0.04	-1398.00	9582.00	10700	20230523	-46.82	5120	20230411	11.13	10700	-46.82	20230523	5120	11.13	20230411	10700	-46.82	20230523	5120	11.13	20230411	2.32	N	308100	500	33 억		110684	N	N	0	N	00	N
105	20230911	090842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	20	2	0.35	9715570	1697	11.44	5720	5740	5710	7420	4000	5710	5725.14	1.67	0	-853	5836	5772	5686	5622	5536	5805	5655	33	1710	500	3540	10	1	6624733	380	-4.10	0.60	12	0.03	-1398.00	9582.00	10700	20230523	-46.45	5120	20230411	11.91	10700	-46.45	20230523	5120	11.91	20230411	10700	-46.45	20230523	5120	11.91	20230411	2.32	N	308100	500	33 억		110684	N	N	0	N	00	N
106	20230908	160904	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	50	2	0.88	84030590	14834	57.62	5650	5750	5600	7350	3970	5660	5664.58	1.65	0	1433	5806	5732	5666	5592	5526	5700	5560	33	1690	500	3500	10	1	6624733	378	-4.08	0.60	12	0.22	-1398.00	9582.00	10700	20230523	-46.64	5120	20230411	11.52	10700	-46.64	20230523	5120	11.52	20230411	10700	-46.64	20230523	5120	11.52	20230411	2.32	N	308100	500	33 억		109247	N	N	0	N	00	N
107	20230908	150904	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	60	2	1.06	81727660	14431	56.06	5650	5750	5600	7350	3970	5660	5663.34	1.65	0	1410	5806	5732	5666	5592	5526	5700	5560	33	1690	500	3500	10	1	6624733	379	-4.09	0.60	12	0.22	-1398.00	9582.00	10700	20230523	-46.54	5120	20230411	11.72	10700	-46.54	20230523	5120	11.72	20230411	10700	-46.54	20230523	5120	11.72	20230411	2.32	N	308100	500	33 억		109247	N	N	0	N	00	N
108	20230908	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	20	2	0.35	75929190	13412	52.10	5650	5750	5600	7350	3970	5660	5661.29	1.65	0	1259	5806	5732	5666	5592	5526	5700	5560	33	1690	500	3500	10	1	6624733	376	-4.06	0.59	12	0.20	-1398.00	9582.00	10700	20230523	-46.92	5120	20230411	10.94	10700	-46.92	20230523	5120	10.94	20230411	10700	-46.92	20230523	5120	10.94	20230411	2.32	N	308100	500	33 억		109247	N	N	0	N	00	N
109	20230908	130902	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	90	2	1.59	63636870	11262	43.75	5650	5750	5600	7350	3970	5660	5650.58	1.65	0	649	5806	5732	5666	5592	5526	5700	5560	33	1690	500	3500	10	1	6624733	381	-4.11	0.60	12	0.17	-1398.00	9582.00	10700	20230523	-46.26	5120	20230411	12.30	10700	-46.26	20230523	5120	12.30	20230411	10700	-46.26	20230523	5120	12.30	20230411	2.32	N	308100	500	33 억		109247	N	N	0	N	00	N
110	20230908	120915	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	20	2	0.35	55599970	9861	38.31	5650	5740	5600	7350	3970	5660	5638.37	1.65	0	614	5806	5732	5666	5592	5526	5700	5560	33	1690	500	3500	10	1	6624733	376	-4.06	0.59	12	0.15	-1398.00	9582.00	10700	20230523	-46.92	5120	20230411	10.94	10700	-46.92	20230523	5120	10.94	20230411	10700	-46.92	20230523	5120	10.94	20230411	2.32	N	308100	500	33 억		109247	N	N	0	N	00	N
111	20230908	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	70	2	1.24	54646920	9693	37.65	5650	5740	5600	7350	3970	5660	5637.77	1.65	0	491	5806	5732	5666	5592	5526	5700	5560	33	1690	500	3500	10	1	6624733	380	-4.10	0.60	12	0.15	-1398.00	9582.00	10700	20230523	-46.45	5120	20230411	11.91	10700	-46.45	20230523	5120	11.91	20230411	10700	-46.45	20230523	5120	11.91	20230411	2.32	N	308100	500	33 억		109247	N	N	0	N	00	N
112	20230908	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-20	5	-0.35	42273790	7518	29.20	5650	5670	5600	7350	3970	5660	5623.01	1.65	0	770	5806	5732	5666	5592	5526	5700	5560	33	1690	500	3500	10	1	6624733	374	-4.03	0.59	12	0.11	-1398.00	9582.00	10700	20230523	-47.29	5120	20230411	10.16	10700	-47.29	20230523	5120	10.16	20230411	10700	-47.29	20230523	5120	10.16	20230411	2.32	N	308100	500	33 억		109247	N	N	0	N	00	N
113	20230908	090908	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-60	5	-1.06	16861800	3006	11.68	5650	5650	5600	7350	3970	5660	5609.38	1.65	0	-193	5806	5732	5666	5592	5526	5700	5560	33	1690	500	3500	10	1	6624733	371	-4.01	0.58	12	0.05	-1398.00	9582.00	10700	20230523	-47.66	5120	20230411	9.38	10700	-47.66	20230523	5120	9.38	20230411	10700	-47.66	20230523	5120	9.38	20230411	2.32	N	308100	500	33 억		109247	N	N	0	N	00	N
114	20230907	160851	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-60	5	-1.05	145785910	25743	173.31	5700	5740	5600	7430	4010	5720	5663.13	1.70	0	-3512	5806	5762	5706	5662	5606	5785	5685	33	1710	500	3540	10	1	6624733	375	-4.05	0.59	12	0.39	-1398.00	9582.00	10700	20230523	-47.10	5120	20230411	10.55	10700	-47.10	20230523	5120	10.55	20230411	10700	-47.10	20230523	5120	10.55	20230411	2.34	N	308100	500	33 억		112767	N	N	0	N	00	N
115	20230907	150858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-60	5	-1.05	131641360	23244	156.48	5700	5740	5600	7430	4010	5720	5663.46	1.70	0	-3599	5806	5762	5706	5662	5606	5785	5685	33	1710	500	3540	10	1	6624733	375	-4.05	0.59	12	0.35	-1398.00	9582.00	10700	20230523	-47.10	5120	20230411	10.55	10700	-47.10	20230523	5120	10.55	20230411	10700	-47.10	20230523	5120	10.55	20230411	2.34	N	308100	500	33 억		112767	N	N	0	N	00	N
116	20230907	140855	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-50	5	-0.87	117921260	20827	140.21	5700	5740	5600	7430	4010	5720	5661.94	1.70	0	-3399	5806	5762	5706	5662	5606	5785	5685	33	1710	500	3540	10	1	6624733	376	-4.06	0.59	12	0.31	-1398.00	9582.00	10700	20230523	-47.01	5120	20230411	10.74	10700	-47.01	20230523	5120	10.74	20230411	10700	-47.01	20230523	5120	10.74	20230411	2.34	N	308100	500	33 억		112767	N	N	0	N	00	N
117	20230907	130850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-40	5	-0.70	98593900	17435	117.38	5700	5740	5600	7430	4010	5720	5654.94	1.70	0	-2882	5806	5762	5706	5662	5606	5785	5685	33	1710	500	3540	10	1	6624733	376	-4.06	0.59	12	0.26	-1398.00	9582.00	10700	20230523	-46.92	5120	20230411	10.94	10700	-46.92	20230523	5120	10.94	20230411	10700	-46.92	20230523	5120	10.94	20230411	2.34	N	308100	500	33 억		112767	N	N	0	N	00	N
118	20230907	120904	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-50	5	-0.87	89917110	15914	107.14	5700	5740	5600	7430	4010	5720	5650.19	1.70	0	-2875	5806	5762	5706	5662	5606	5785	5685	33	1710	500	3540	10	1	6624733	376	-4.06	0.59	12	0.24	-1398.00	9582.00	10700	20230523	-47.01	5120	20230411	10.74	10700	-47.01	20230523	5120	10.74	20230411	10700	-47.01	20230523	5120	10.74	20230411	2.34	N	308100	500	33 억		112767	N	N	0	N	00	N
119	20230907	110854	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	-90	5	-1.57	71257080	12617	84.94	5700	5700	5600	7430	4010	5720	5647.70	1.70	0	-2896	5806	5762	5706	5662	5606	5785	5685	33	1710	500	3540	10	1	6624733	373	-4.03	0.59	12	0.19	-1398.00	9582.00	10700	20230523	-47.38	5120	20230411	9.96	10700	-47.38	20230523	5120	9.96	20230411	10700	-47.38	20230523	5120	9.96	20230411	2.34	N	308100	500	33 억		112767	N	N	0	N	00	N
120	20230907	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-70	5	-1.22	45747880	8110	54.60	5700	5700	5600	7430	4010	5720	5640.92	1.70	0	-2380	5806	5762	5706	5662	5606	5785	5685	33	1710	500	3540	10	1	6624733	374	-4.04	0.59	12	0.12	-1398.00	9582.00	10700	20230523	-47.20	5120	20230411	10.35	10700	-47.20	20230523	5120	10.35	20230411	10700	-47.20	20230523	5120	10.35	20230411	2.34	N	308100	500	33 억		112767	N	N	0	N	00	N
121	20230907	090909	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	8307150	1465	9.86	5700	5700	5650	7430	4010	5720	5670.41	1.70	0	-599	5806	5762	5706	5662	5606	5785	5685	33	1710	500	3540	10	1	6624733	378	-4.08	0.59	12	0.02	-1398.00	9582.00	10700	20230523	-46.73	5120	20230411	11.33	10700	-46.73	20230523	5120	11.33	20230411	10700	-46.73	20230523	5120	11.33	20230411	2.34	N	308100	500	33 억		112767	N	N	0	N	00	N
122	20230906	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-10	5	-0.17	84541630	14854	68.75	5680	5750	5650	7440	4020	5730	5691.45	1.68	0	1378	5876	5802	5736	5662	5596	5840	5700	33	1710	500	3550	10	1	6624733	379	-4.09	0.60	12	0.22	-1398.00	9582.00	10700	20230523	-46.54	5120	20230411	11.72	10700	-46.54	20230523	5120	11.72	20230411	10700	-46.54	20230523	5120	11.72	20230411	2.34	N	308100	500	33 억		111257	N	N	0	N	00	N
123	20230906	150857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-50	5	-0.87	81270190	14282	66.11	5680	5750	5650	7440	4020	5730	5690.39	1.68	0	1375	5876	5802	5736	5662	5596	5840	5700	33	1710	500	3550	10	1	6624733	376	-4.06	0.59	12	0.22	-1398.00	9582.00	10700	20230523	-46.92	5120	20230411	10.94	10700	-46.92	20230523	5120	10.94	20230411	10700	-46.92	20230523	5120	10.94	20230411	2.34	N	308100	500	33 억		111257	N	N	0	N	00	N
124	20230906	140857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-30	5	-0.52	62980700	11072	51.25	5680	5750	5650	7440	4020	5730	5688.29	1.68	0	1888	5876	5802	5736	5662	5596	5840	5700	33	1710	500	3550	10	1	6624733	378	-4.08	0.59	12	0.17	-1398.00	9582.00	10700	20230523	-46.73	5120	20230411	11.33	10700	-46.73	20230523	5120	11.33	20230411	10700	-46.73	20230523	5120	11.33	20230411	2.34	N	308100	500	33 억		111257	N	N	0	N	00	N
125	20230906	130846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-20	5	-0.35	56005510	9849	45.59	5680	5750	5650	7440	4020	5730	5686.42	1.68	0	2052	5876	5802	5736	5662	5596	5840	5700	33	1710	500	3550	10	1	6624733	378	-4.08	0.60	12	0.15	-1398.00	9582.00	10700	20230523	-46.64	5120	20230411	11.52	10700	-46.64	20230523	5120	11.52	20230411	10700	-46.64	20230523	5120	11.52	20230411	2.34	N	308100	500	33 억		111257	N	N	0	N	00	N
126	20230906	120858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-20	5	-0.35	53837410	9469	43.83	5680	5750	5650	7440	4020	5730	5685.65	1.68	0	2109	5876	5802	5736	5662	5596	5840	5700	33	1710	500	3550	10	1	6624733	378	-4.08	0.60	12	0.14	-1398.00	9582.00	10700	20230523	-46.64	5120	20230411	11.52	10700	-46.64	20230523	5120	11.52	20230411	10700	-46.64	20230523	5120	11.52	20230411	2.34	N	308100	500	33 억		111257	N	N	0	N	00	N
127	20230906	110906	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-20	5	-0.35	42956740	7559	34.99	5680	5750	5650	7440	4020	5730	5682.86	1.68	0	2056	5876	5802	5736	5662	5596	5840	5700	33	1710	500	3550	10	1	6624733	378	-4.08	0.60	12	0.11	-1398.00	9582.00	10700	20230523	-46.64	5120	20230411	11.52	10700	-46.64	20230523	5120	11.52	20230411	10700	-46.64	20230523	5120	11.52	20230411	2.34	N	308100	500	33 억		111257	N	N	0	N	00	N
128	20230906	100842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	10	2	0.17	37866760	6669	30.87	5680	5750	5650	7440	4020	5730	5678.03	1.68	0	1530	5876	5802	5736	5662	5596	5840	5700	33	1710	500	3550	10	1	6624733	380	-4.11	0.60	12	0.10	-1398.00	9582.00	10700	20230523	-46.36	5120	20230411	12.11	10700	-46.36	20230523	5120	12.11	20230411	10700	-46.36	20230523	5120	12.11	20230411	2.34	N	308100	500	33 억		111257	N	N	0	N	00	N
129	20230906	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-60	5	-1.05	11046090	1945	9.00	5680	5710	5670	7440	4020	5730	5679.22	1.68	0	-205	5876	5802	5736	5662	5596	5840	5700	33	1710	500	3550	10	1	6624733	376	-4.06	0.59	12	0.03	-1398.00	9582.00	10700	20230523	-47.01	5120	20230411	10.74	10700	-47.01	20230523	5120	10.74	20230411	10700	-47.01	20230523	5120	10.74	20230411	2.34	N	308100	500	33 억		111257	N	N	0	N	00	N
130	20230905	160845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	40	2	0.70	123213400	21605	119.25	5680	5810	5670	7390	3990	5690	5703.00	1.72	0	-2705	5896	5792	5726	5622	5556	5760	5590	33	1700	500	3520	10	1	6624733	380	-4.10	0.60	12	0.33	-1398.00	9582.00	10700	20230523	-46.45	5120	20230411	11.91	10700	-46.45	20230523	5120	11.91	20230411	10700	-46.45	20230523	5120	11.91	20230411	2.32	N	308100	500	33 억		113971	N	N	0	N	00	N
131	20230905	150858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	40	2	0.70	121474780	21302	117.58	5680	5810	5670	7390	3990	5690	5702.51	1.72	0	-2725	5896	5792	5726	5622	5556	5760	5590	33	1700	500	3520	10	1	6624733	380	-4.10	0.60	12	0.32	-1398.00	9582.00	10700	20230523	-46.45	5120	20230411	11.91	10700	-46.45	20230523	5120	11.91	20230411	10700	-46.45	20230523	5120	11.91	20230411	2.32	N	308100	500	33 억		113971	N	N	0	N	00	N
132	20230905	140856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	10	2	0.18	113763760	19949	110.11	5680	5810	5670	7390	3990	5690	5702.73	1.72	0	-2674	5896	5792	5726	5622	5556	5760	5590	33	1700	500	3520	10	1	6624733	378	-4.08	0.59	12	0.30	-1398.00	9582.00	10700	20230523	-46.73	5120	20230411	11.33	10700	-46.73	20230523	5120	11.33	20230411	10700	-46.73	20230523	5120	11.33	20230411	2.32	N	308100	500	33 억		113971	N	N	0	N	00	N
133	20230905	130838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	30	2	0.53	86772780	15227	84.05	5680	5750	5670	7390	3990	5690	5698.61	1.72	0	-2963	5896	5792	5726	5622	5556	5760	5590	33	1700	500	3520	10	1	6624733	379	-4.09	0.60	12	0.23	-1398.00	9582.00	10700	20230523	-46.54	5120	20230411	11.72	10700	-46.54	20230523	5120	11.72	20230411	10700	-46.54	20230523	5120	11.72	20230411	2.32	N	308100	500	33 억		113971	N	N	0	N	00	N
134	20230905	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	75158080	13190	72.80	5680	5750	5670	7390	3990	5690	5698.11	1.72	0	-2803	5896	5792	5726	5622	5556	5760	5590	33	1700	500	3520	10	1	6624733	377	-4.07	0.59	12	0.20	-1398.00	9582.00	10700	20230523	-46.82	5120	20230411	11.13	10700	-46.82	20230523	5120	11.13	20230411	10700	-46.82	20230523	5120	11.13	20230411	2.32	N	308100	500	33 억		113971	N	N	0	N	00	N
135	20230905	110846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	66464430	11658	64.35	5680	5750	5670	7390	3990	5690	5701.19	1.72	0	-2783	5896	5792	5726	5622	5556	5760	5590	33	1700	500	3520	10	1	6624733	377	-4.07	0.59	12	0.18	-1398.00	9582.00	10700	20230523	-46.82	5120	20230411	11.13	10700	-46.82	20230523	5120	11.13	20230411	10700	-46.82	20230523	5120	11.13	20230411	2.32	N	308100	500	33 억		113971	N	N	0	N	00	N
136	20230905	100835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	10	2	0.18	41219350	7223	39.87	5680	5750	5680	7390	3990	5690	5706.68	1.72	0	-3240	5896	5792	5726	5622	5556	5760	5590	33	1700	500	3520	10	1	6624733	378	-4.08	0.59	12	0.11	-1398.00	9582.00	10700	20230523	-46.73	5120	20230411	11.33	10700	-46.73	20230523	5120	11.33	20230411	10700	-46.73	20230523	5120	11.33	20230411	2.32	N	308100	500	33 억		113971	N	N	0	N	00	N
137	20230905	090835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	50	2	0.88	11689870	2048	11.30	5680	5750	5680	7390	3990	5690	5707.94	1.72	0	-1318	5896	5792	5726	5622	5556	5760	5590	33	1700	500	3520	10	1	6624733	380	-4.11	0.60	12	0.03	-1398.00	9582.00	10700	20230523	-46.36	5120	20230411	12.11	10700	-46.36	20230523	5120	12.11	20230411	10700	-46.36	20230523	5120	12.11	20230411	2.32	N	308100	500	33 억		113971	N	N	0	N	00	N
138	20230904	160832	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-50	5	-0.87	103432780	18117	76.65	5830	5830	5660	7460	4020	5740	5709.16	1.81	0	-5107	5933	5836	5763	5666	5593	5800	5630	33	1720	500	3550	10	1	6624733	377	-4.07	0.59	12	0.27	-1398.00	9582.00	10700	20230523	-46.82	5120	20230411	11.13	10700	-46.82	20230523	5120	11.13	20230411	10700	-46.82	20230523	5120	11.13	20230411	2.36	N	308100	500	33 억		119586	N	N	0	N	00	N
139	20230904	150818	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-50	5	-0.87	101315010	17744	75.07	5830	5830	5660	7460	4020	5740	5709.82	1.81	0	-5100	5933	5836	5763	5666	5593	5800	5630	33	1720	500	3550	10	1	6624733	377	-4.07	0.59	12	0.27	-1398.00	9582.00	10700	20230523	-46.82	5120	20230411	11.13	10700	-46.82	20230523	5120	11.13	20230411	10700	-46.82	20230523	5120	11.13	20230411	2.36	N	308100	500	33 억		119586	N	N	0	N	00	N
140	20230904	140816	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-40	5	-0.70	68271810	11921	50.43	5830	5830	5670	7460	4020	5740	5727.02	1.81	0	-4389	5933	5836	5763	5666	5593	5800	5630	33	1720	500	3550	10	1	6624733	378	-4.08	0.59	12	0.18	-1398.00	9582.00	10700	20230523	-46.73	5120	20230411	11.33	10700	-46.73	20230523	5120	11.33	20230411	10700	-46.73	20230523	5120	11.33	20230411	2.36	N	308100	500	33 억		119586	N	N	0	N	00	N
141	20230904	130828	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-50	5	-0.87	58986130	10291	43.54	5830	5830	5670	7460	4020	5740	5731.82	1.81	0	-3352	5933	5836	5763	5666	5593	5800	5630	33	1720	500	3550	10	1	6624733	377	-4.07	0.59	12	0.16	-1398.00	9582.00	10700	20230523	-46.82	5120	20230411	11.13	10700	-46.82	20230523	5120	11.13	20230411	10700	-46.82	20230523	5120	11.13	20230411	2.36	N	308100	500	33 억		119586	N	N	0	N	00	N
142	20230904	120813	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	20	2	0.35	28575220	4971	21.03	5830	5830	5720	7460	4020	5740	5748.38	1.81	0	-1155	5933	5836	5763	5666	5593	5800	5630	33	1720	500	3550	10	1	6624733	382	-4.12	0.60	12	0.08	-1398.00	9582.00	10700	20230523	-46.17	5120	20230411	12.50	10700	-46.17	20230523	5120	12.50	20230411	10700	-46.17	20230523	5120	12.50	20230411	2.36	N	308100	500	33 억		119586	N	N	0	N	00	N
143	20230904	110758	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	10	2	0.17	21075790	3665	15.51	5830	5830	5720	7460	4020	5740	5750.56	1.81	0	-1248	5933	5836	5763	5666	5593	5800	5630	33	1720	500	3550	10	1	6624733	381	-4.11	0.60	12	0.06	-1398.00	9582.00	10700	20230523	-46.26	5120	20230411	12.30	10700	-46.26	20230523	5120	12.30	20230411	10700	-46.26	20230523	5120	12.30	20230411	2.36	N	308100	500	33 억		119586	N	N	0	N	00	N
144	20230904	100804	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	10	2	0.17	14266510	2478	10.48	5830	5830	5720	7460	4020	5740	5757.27	1.81	0	-945	5933	5836	5763	5666	5593	5800	5630	33	1720	500	3550	10	1	6624733	381	-4.11	0.60	12	0.04	-1398.00	9582.00	10700	20230523	-46.26	5120	20230411	12.30	10700	-46.26	20230523	5120	12.30	20230411	10700	-46.26	20230523	5120	12.30	20230411	2.36	N	308100	500	33 억		119586	N	N	0	N	00	N
145	20230904	090817	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-20	5	-0.35	3887150	672	2.84	5830	5830	5720	7460	4020	5740	5784.45	1.81	0	-55	5933	5836	5763	5666	5593	5800	5630	33	1720	500	3550	10	1	6624733	379	-4.09	0.60	12	0.01	-1398.00	9582.00	10700	20230523	-46.54	5120	20230411	11.72	10700	-46.54	20230523	5120	11.72	20230411	10700	-46.54	20230523	5120	11.72	20230411	2.36	N	308100	500	33 억		119586	N	N	0	N	00	N
146	20230901	160808	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-70	5	-1.20	136625860	23635	82.96	5810	5860	5690	7550	4070	5810	5780.66	1.81	0	-20	5963	5886	5813	5736	5663	5850	5700	33	1740	500	3600	10	1	6624733	380	-4.11	0.60	12	0.36	-1398.00	9582.00	10700	20230523	-46.36	5120	20230411	12.11	10700	-46.36	20230523	5120	12.11	20230411	10700	-46.36	20230523	5120	12.11	20230411	2.51	N	308100	500	33 억		119614	N	N	0	N	00	N
147	20230901	150820	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-60	5	-1.03	128186440	22166	77.80	5810	5860	5690	7550	4070	5810	5783.02	1.81	0	-125	5963	5886	5813	5736	5663	5850	5700	33	1740	500	3600	10	1	6624733	381	-4.11	0.60	12	0.33	-1398.00	9582.00	10700	20230523	-46.26	5120	20230411	12.30	10700	-46.26	20230523	5120	12.30	20230411	10700	-46.26	20230523	5120	12.30	20230411	2.51	N	308100	500	33 억		119614	N	N	0	N	00	N
148	20230901	140820	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	0	3	0.00	83966250	14448	50.71	5810	5860	5760	7550	4070	5810	5811.62	1.81	0	-351	5963	5886	5813	5736	5663	5850	5700	33	1740	500	3600	10	1	6624733	385	-4.16	0.61	12	0.22	-1398.00	9582.00	10700	20230523	-45.70	5120	20230411	13.48	10700	-45.70	20230523	5120	13.48	20230411	10700	-45.70	20230523	5120	13.48	20230411	2.51	N	308100	500	33 억		119614	N	N	0	N	00	N
149	20230901	130754	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-20	5	-0.34	69210120	11899	41.77	5810	5860	5780	7550	4070	5810	5816.47	1.81	0	-541	5963	5886	5813	5736	5663	5850	5700	33	1740	500	3600	10	1	6624733	384	-4.14	0.60	12	0.18	-1398.00	9582.00	10700	20230523	-45.89	5120	20230411	13.09	10700	-45.89	20230523	5120	13.09	20230411	10700	-45.89	20230523	5120	13.09	20230411	2.51	N	308100	500	33 억		119614	N	N	0	N	00	N
150	20230901	120807	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-10	5	-0.17	57282850	9846	34.56	5810	5860	5780	7550	4070	5810	5817.88	1.81	0	-828	5963	5886	5813	5736	5663	5850	5700	33	1740	500	3600	10	1	6624733	384	-4.15	0.61	12	0.15	-1398.00	9582.00	10700	20230523	-45.79	5120	20230411	13.28	10700	-45.79	20230523	5120	13.28	20230411	10700	-45.79	20230523	5120	13.28	20230411	2.51	N	308100	500	33 억		119614	N	N	0	N	00	N
151	20230901	110805	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	10	2	0.17	52953650	9102	31.95	5810	5860	5780	7550	4070	5810	5817.80	1.81	0	-1192	5963	5886	5813	5736	5663	5850	5700	33	1740	500	3600	10	1	6624733	386	-4.16	0.61	12	0.14	-1398.00	9582.00	10700	20230523	-45.61	5120	20230411	13.67	10700	-45.61	20230523	5120	13.67	20230411	10700	-45.61	20230523	5120	13.67	20230411	2.51	N	308100	500	33 억		119614	N	N	0	N	00	N
152	20230901	100800	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	40	2	0.69	39161770	6731	23.63	5810	5860	5780	7550	4070	5810	5818.12	1.81	0	-936	5963	5886	5813	5736	5663	5850	5700	33	1740	500	3600	10	1	6624733	388	-4.18	0.61	12	0.10	-1398.00	9582.00	10700	20230523	-45.33	5120	20230411	14.26	10700	-45.33	20230523	5120	14.26	20230411	10700	-45.33	20230523	5120	14.26	20230411	2.51	N	308100	500	33 억		119614	N	N	0	N	00	N
153	20230901	090749	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-20	5	-0.34	13494620	2325	8.16	5810	5810	5780	7550	4070	5810	5804.14	1.81	0	-1435	5963	5886	5813	5736	5663	5850	5700	33	1740	500	3600	10	1	6624733	384	-4.14	0.60	12	0.04	-1398.00	9582.00	10700	20230523	-45.89	5120	20230411	13.09	10700	-45.89	20230523	5120	13.09	20230411	10700	-45.89	20230523	5120	13.09	20230411	2.51	N	308100	500	33 억		119614	N	N	0	N	00	N