KissMeData/038070/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	160437	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9160	10	2	0.11	150806980	16466	23.34	9050	9340	9050	11890	6410	9150	9158.69	1.49	0	-6364	9396	9272	9186	9062	8976	9230	9020	44	2740	500	6770	10	1	8700676	797	8.35	0.92	12	0.19	1097.00	10005.00	14060	20221215	-34.85	9050	20230927	1.22	13500	-32.15	20230406	9050	1.22	20230927	14350	-36.17	20221215	9050	1.22	20230927	4.72	N	038070	500	43 억		129916	N	N	0	N	00	N
3	20230927	150439	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9240	90	2	0.98	127345690	13907	19.71	9050	9340	9050	11890	6410	9150	9156.95	1.49	0	-5240	9396	9272	9186	9062	8976	9230	9020	44	2740	500	6770	10	1	8700676	804	8.42	0.92	12	0.16	1097.00	10005.00	14060	20221215	-34.28	9050	20230927	2.10	13500	-31.56	20230406	9050	2.10	20230927	14350	-35.61	20221215	9050	2.10	20230927	4.72	N	038070	500	43 억		129916	N	N	0	N	00	N
4	20230927	140439	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9150	0	3	0.00	98209880	10734	15.22	9050	9340	9050	11890	6410	9150	9149.42	1.49	0	-5137	9396	9272	9186	9062	8976	9230	9020	44	2740	500	6770	10	1	8700676	796	8.34	0.91	12	0.12	1097.00	10005.00	14060	20221215	-34.92	9050	20230927	1.10	13500	-32.22	20230406	9050	1.10	20230927	14350	-36.24	20221215	9050	1.10	20230927	4.72	N	038070	500	43 억		129916	N	N	0	N	00	N
5	20230927	130435	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9160	10	2	0.11	82957400	9066	12.85	9050	9340	9050	11890	6410	9150	9150.39	1.49	0	-3886	9396	9272	9186	9062	8976	9230	9020	44	2740	500	6770	10	1	8700676	797	8.35	0.92	12	0.10	1097.00	10005.00	14060	20221215	-34.85	9050	20230927	1.22	13500	-32.15	20230406	9050	1.22	20230927	14350	-36.17	20221215	9050	1.22	20230927	4.72	N	038070	500	43 억		129916	N	N	0	N	00	N
6	20230927	120434	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9110	-40	5	-0.44	67256070	7346	10.41	9050	9340	9050	11890	6410	9150	9155.47	1.49	0	-2428	9396	9272	9186	9062	8976	9230	9020	44	2740	500	6770	10	1	8700676	793	8.30	0.91	12	0.08	1097.00	10005.00	14060	20221215	-35.21	9050	20230927	0.66	13500	-32.52	20230406	9050	0.66	20230927	14350	-36.52	20221215	9050	0.66	20230927	4.72	N	038070	500	43 억		129916	N	N	0	N	00	N
7	20230927	110438	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9170	20	2	0.22	48888990	5337	7.57	9050	9340	9050	11890	6410	9150	9160.39	1.49	0	-1253	9396	9272	9186	9062	8976	9230	9020	44	2740	500	6770	10	1	8700676	798	8.36	0.92	12	0.06	1097.00	10005.00	14060	20221215	-34.78	9050	20230927	1.33	13500	-32.07	20230406	9050	1.33	20230927	14350	-36.10	20221215	9050	1.33	20230927	4.72	N	038070	500	43 억		129916	N	N	0	N	00	N
8	20230927	100435	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9200	50	2	0.55	23664020	2585	3.66	9050	9340	9050	11890	6410	9150	9154.36	1.49	0	19	9396	9272	9186	9062	8976	9230	9020	44	2740	500	6770	10	1	8700676	800	8.39	0.92	12	0.03	1097.00	10005.00	14060	20221215	-34.57	9050	20230927	1.66	13500	-31.85	20230406	9050	1.66	20230927	14350	-35.89	20221215	9050	1.66	20230927	4.72	N	038070	500	43 억		129916	N	N	0	N	00	N
9	20230927	090442	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9160	10	2	0.11	8422280	926	1.31	9050	9160	9050	11890	6410	9150	9095.33	1.49	0	-218	9396	9272	9186	9062	8976	9230	9020	44	2740	500	6770	10	1	8700676	797	8.35	0.92	12	0.01	1097.00	10005.00	14060	20221215	-34.85	9050	20230927	1.22	13500	-32.15	20230406	9050	1.22	20230927	14350	-36.17	20221215	9050	1.22	20230927	4.72	N	038070	500	43 억		129916	N	N	0	N	00	N
10	20230926	160435	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9150	-130	5	-1.40	632070230	68845	129.99	9220	9310	9100	12060	6500	9280	9181.09	1.84	0	-28971	9693	9486	9383	9176	9073	9435	9125	44	2780	500	6860	10	1	8700676	796	8.34	0.91	12	0.79	1097.00	10005.00	14060	20221215	-34.92	9100	20230926	0.55	13500	-32.22	20230406	9100	0.55	20230926	14350	-36.24	20221215	9100	0.55	20230926	4.70	N	038070	500	43 억		159867	N	N	0	N	00	N
11	20230926	150437	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9110	-170	5	-1.83	566844840	61704	116.50	9220	9310	9100	12060	6500	9280	9186.52	1.84	0	-24454	9693	9486	9383	9176	9073	9435	9125	44	2780	500	6860	10	1	8700676	793	8.30	0.91	12	0.71	1097.00	10005.00	14060	20221215	-35.21	9100	20230926	0.11	13500	-32.52	20230406	9100	0.11	20230926	14350	-36.52	20221215	9100	0.11	20230926	4.70	N	038070	500	43 억		159867	N	N	0	N	00	N
12	20230926	140431	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9130	-150	5	-1.62	525821580	57205	108.01	9220	9310	9100	12060	6500	9280	9191.88	1.84	0	-22436	9693	9486	9383	9176	9073	9435	9125	44	2780	500	6860	10	1	8700676	794	8.32	0.91	12	0.66	1097.00	10005.00	14060	20221215	-35.06	9100	20230926	0.33	13500	-32.37	20230406	9100	0.33	20230926	14350	-36.38	20221215	9100	0.33	20230926	4.70	N	038070	500	43 억		159867	N	N	0	N	00	N
13	20230926	130433	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	9180	-100	5	-1.08	472279810	51338	96.93	9220	9310	9120	12060	6500	9280	9199.42	1.84	0	-18674	9693	9486	9383	9176	9073	9435	9125	44	2780	500	6860	10	1	8700676	799	8.37	0.92	12	0.59	1097.00	10005.00	14060	20221215	-34.71	9120	20230926	0.66	13500	-32.00	20230406	9120	0.66	20230926	14350	-36.03	20221215	9120	0.66	20230926	4.70	N	038070	500	43 억		159867	N	N	0	N	00	N
14	20230926	120435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9170	-110	5	-1.19	385162520	41823	78.97	9220	9310	9170	12060	6500	9280	9209.35	1.84	0	-15821	9693	9486	9383	9176	9073	9435	9125	44	2780	500	6860	10	1	8700676	798	8.36	0.92	12	0.48	1097.00	10005.00	14060	20221215	-34.78	9120	20230726	0.55	13500	-32.07	20230406	9120	0.55	20230726	14350	-36.10	20221215	9120	0.55	20230726	4.70	N	038070	500	43 억		159867	N	N	0	N	00	N
15	20230926	110434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9210	-70	5	-0.75	345133990	37462	70.73	9220	9310	9170	12060	6500	9280	9212.91	1.84	0	-14698	9693	9486	9383	9176	9073	9435	9125	44	2780	500	6860	10	1	8700676	801	8.40	0.92	12	0.43	1097.00	10005.00	14060	20221215	-34.50	9120	20230726	0.99	13500	-31.78	20230406	9120	0.99	20230726	14350	-35.82	20221215	9120	0.99	20230726	4.70	N	038070	500	43 억		159867	N	N	0	N	00	N
16	20230926	100433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9190	-90	5	-0.97	253949570	27535	51.99	9220	9310	9180	12060	6500	9280	9222.79	1.84	0	-12790	9693	9486	9383	9176	9073	9435	9125	44	2780	500	6860	10	1	8700676	800	8.38	0.92	12	0.32	1097.00	10005.00	14060	20221215	-34.64	9120	20230726	0.77	13500	-31.93	20230406	9120	0.77	20230726	14350	-35.96	20221215	9120	0.77	20230726	4.70	N	038070	500	43 억		159867	N	N	0	N	00	N
17	20230926	090433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9310	30	2	0.32	35745250	3862	7.29	9220	9310	9220	12060	6500	9280	9255.63	1.84	0	-167	9693	9486	9383	9176	9073	9435	9125	44	2780	500	6860	10	1	8700676	810	8.49	0.93	12	0.04	1097.00	10005.00	14060	20221215	-33.78	9120	20230726	2.08	13500	-31.04	20230406	9120	2.08	20230726	14350	-35.12	20221215	9120	2.08	20230726	4.70	N	038070	500	43 억		159867	N	N	0	N	00	N
18	20230925	160433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9280	-120	5	-1.28	492964390	52594	160.14	9350	9590	9280	12220	6580	9400	9373.86	2.07	0	-19975	9680	9540	9470	9330	9260	9505	9295	44	2820	500	6950	10	1	8700676	807	8.46	0.93	12	0.60	1097.00	10005.00	14060	20221215	-34.00	9120	20230726	1.75	13500	-31.26	20230406	9120	1.75	20230726	14350	-35.33	20221215	9120	1.75	20230726	4.72	N	038070	500	43 억		179842	N	N	0	N	00	N
19	20230925	150436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9380	-20	5	-0.21	351964870	37485	114.14	9350	9590	9280	12220	6580	9400	9389.49	2.07	0	-10881	9680	9540	9470	9330	9260	9505	9295	44	2820	500	6950	10	1	8700676	816	8.55	0.94	12	0.43	1097.00	10005.00	14060	20221215	-33.29	9120	20230726	2.85	13500	-30.52	20230406	9120	2.85	20230726	14350	-34.63	20221215	9120	2.85	20230726	4.72	N	038070	500	43 억		179842	N	N	0	N	00	N
20	20230925	140428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9550	150	2	1.60	298977270	31845	96.96	9350	9590	9280	12220	6580	9400	9388.52	2.07	0	-10388	9680	9540	9470	9330	9260	9505	9295	44	2820	500	6950	10	1	8700676	831	8.71	0.95	12	0.37	1097.00	10005.00	14060	20221215	-32.08	9120	20230726	4.71	13500	-29.26	20230406	9120	4.71	20230726	14350	-33.45	20221215	9120	4.71	20230726	4.72	N	038070	500	43 억		179842	N	N	0	N	00	N
21	20230925	130430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9400	0	3	0.00	205658100	21942	66.81	9350	9480	9280	12220	6580	9400	9372.81	2.07	0	-7553	9680	9540	9470	9330	9260	9505	9295	44	2820	500	6950	10	1	8700676	818	8.57	0.94	12	0.25	1097.00	10005.00	14060	20221215	-33.14	9120	20230726	3.07	13500	-30.37	20230406	9120	3.07	20230726	14350	-34.49	20221215	9120	3.07	20230726	4.72	N	038070	500	43 억		179842	N	N	0	N	00	N
22	20230925	120435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9380	-20	5	-0.21	181814150	19404	59.08	9350	9480	9280	12220	6580	9400	9369.93	2.07	0	-6927	9680	9540	9470	9330	9260	9505	9295	44	2820	500	6950	10	1	8700676	816	8.55	0.94	12	0.22	1097.00	10005.00	14060	20221215	-33.29	9120	20230726	2.85	13500	-30.52	20230406	9120	2.85	20230726	14350	-34.63	20221215	9120	2.85	20230726	4.72	N	038070	500	43 억		179842	N	N	0	N	00	N
23	20230925	110430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9370	-30	5	-0.32	171787160	18335	55.83	9350	9480	9280	12220	6580	9400	9369.36	2.07	0	-6713	9680	9540	9470	9330	9260	9505	9295	44	2820	500	6950	10	1	8700676	815	8.54	0.94	12	0.21	1097.00	10005.00	14060	20221215	-33.36	9120	20230726	2.74	13500	-30.59	20230406	9120	2.74	20230726	14350	-34.70	20221215	9120	2.74	20230726	4.72	N	038070	500	43 억		179842	N	N	0	N	00	N
24	20230925	100432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9460	60	2	0.64	83747380	8943	27.23	9350	9480	9280	12220	6580	9400	9364.57	2.07	0	-4662	9680	9540	9470	9330	9260	9505	9295	44	2820	500	6950	10	1	8700676	823	8.62	0.95	12	0.10	1097.00	10005.00	14060	20221215	-32.72	9120	20230726	3.73	13500	-29.93	20230406	9120	3.73	20230726	14350	-34.08	20221215	9120	3.73	20230726	4.72	N	038070	500	43 억		179842	N	N	0	N	00	N
25	20230925	090432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9280	-120	5	-1.28	11177870	1197	3.64	9350	9350	9280	12220	6580	9400	9338.24	2.07	0	-390	9680	9540	9470	9330	9260	9505	9295	44	2820	500	6950	10	1	8700676	807	8.46	0.93	12	0.01	1097.00	10005.00	14060	20221215	-34.00	9120	20230726	1.75	13500	-31.26	20230406	9120	1.75	20230726	14350	-35.33	20221215	9120	1.75	20230726	4.72	N	038070	500	43 억		179842	N	N	0	N	00	N
26	20230922	160445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9400	-280	5	-2.89	307563870	32418	145.56	9500	9610	9400	12580	6780	9680	9487.44	2.21	0	-12082	9973	9826	9713	9566	9453	9770	9510	44	2900	500	7160	10	1	8700676	818	8.57	0.94	12	0.37	1097.00	10005.00	14060	20221215	-33.14	9120	20230726	3.07	13500	-30.37	20230406	9120	3.07	20230726	14350	-34.49	20221215	9120	3.07	20230726	4.68	N	038070	500	43 억		191923	N	N	0	N	00	N
27	20230922	150442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9460	-220	5	-2.27	233190200	24527	110.13	9500	9610	9450	12580	6780	9680	9507.49	2.21	0	-7378	9973	9826	9713	9566	9453	9770	9510	44	2900	500	7160	10	1	8700676	823	8.62	0.95	12	0.28	1097.00	10005.00	14060	20221215	-32.72	9120	20230726	3.73	13500	-29.93	20230406	9120	3.73	20230726	14350	-34.08	20221215	9120	3.73	20230726	4.68	N	038070	500	43 억		191923	N	N	0	N	00	N
28	20230922	140444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9490	-190	5	-1.96	207572860	21823	97.99	9500	9610	9450	12580	6780	9680	9511.66	2.21	0	-6368	9973	9826	9713	9566	9453	9770	9510	44	2900	500	7160	10	1	8700676	826	8.65	0.95	12	0.25	1097.00	10005.00	14060	20221215	-32.50	9120	20230726	4.06	13500	-29.70	20230406	9120	4.06	20230726	14350	-33.87	20221215	9120	4.06	20230726	4.68	N	038070	500	43 억		191923	N	N	0	N	00	N
29	20230922	130418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9590	-90	5	-0.93	149786870	15740	70.67	9500	9610	9450	12580	6780	9680	9516.32	2.21	0	-5131	9973	9826	9713	9566	9453	9770	9510	44	2900	500	7160	10	1	8700676	834	8.74	0.96	12	0.18	1097.00	10005.00	14060	20221215	-31.79	9120	20230726	5.15	13500	-28.96	20230406	9120	5.15	20230726	14350	-33.17	20221215	9120	5.15	20230726	4.68	N	038070	500	43 억		191923	N	N	0	N	00	N
30	20230922	120415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9560	-120	5	-1.24	141251300	14848	66.67	9500	9610	9450	12580	6780	9680	9513.15	2.21	0	-4869	9973	9826	9713	9566	9453	9770	9510	44	2900	500	7160	10	1	8700676	832	8.71	0.96	12	0.17	1097.00	10005.00	14060	20221215	-32.01	9120	20230726	4.82	13500	-29.19	20230406	9120	4.82	20230726	14350	-33.38	20221215	9120	4.82	20230726	4.68	N	038070	500	43 억		191923	N	N	0	N	00	N
31	20230922	110415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9580	-100	5	-1.03	113685510	11971	53.75	9500	9610	9450	12580	6780	9680	9496.74	2.21	0	-3761	9973	9826	9713	9566	9453	9770	9510	44	2900	500	7160	10	1	8700676	834	8.73	0.96	12	0.14	1097.00	10005.00	14060	20221215	-31.86	9120	20230726	5.04	13500	-29.04	20230406	9120	5.04	20230726	14350	-33.24	20221215	9120	5.04	20230726	4.68	N	038070	500	43 억		191923	N	N	0	N	00	N
32	20230922	100415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9480	-200	5	-2.07	82658880	8699	39.06	9500	9560	9470	12580	6780	9680	9502.11	2.21	0	-4035	9973	9826	9713	9566	9453	9770	9510	44	2900	500	7160	10	1	8700676	825	8.64	0.95	12	0.10	1097.00	10005.00	14060	20221215	-32.57	9120	20230726	3.95	13500	-29.78	20230406	9120	3.95	20230726	14350	-33.94	20221215	9120	3.95	20230726	4.68	N	038070	500	43 억		191923	N	N	0	N	00	N
33	20230922	090410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9540	-140	5	-1.45	21536530	2266	10.17	9500	9540	9500	12580	6780	9680	9504.21	2.21	0	-456	9973	9826	9713	9566	9453	9770	9510	44	2900	500	7160	10	1	8700676	830	8.70	0.95	12	0.03	1097.00	10005.00	14060	20221215	-32.15	9120	20230726	4.61	13500	-29.33	20230406	9120	4.61	20230726	14350	-33.52	20221215	9120	4.61	20230726	4.68	N	038070	500	43 억		191923	N	N	0	N	00	N
34	20230921	160417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9680	-180	5	-1.83	214785220	22146	96.78	9770	9860	9600	12810	6910	9860	9698.63	2.36	0	-12993	10146	10002	9926	9782	9706	9965	9745	44	2950	500	7290	10	1	8700676	842	8.82	0.97	12	0.25	1097.00	10005.00	14060	20221215	-31.15	9120	20230726	6.14	13500	-28.30	20230406	9120	6.14	20230726	14350	-32.54	20221215	9120	6.14	20230726	4.73	N	038070	500	43 억		204916	N	N	0	N	00	N
35	20230921	150410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9600	-260	5	-2.64	200237390	20640	90.20	9770	9860	9600	12810	6910	9860	9701.42	2.36	0	-12132	10146	10002	9926	9782	9706	9965	9745	44	2950	500	7290	10	1	8700676	835	8.75	0.96	12	0.24	1097.00	10005.00	14060	20221215	-31.72	9120	20230726	5.26	13500	-28.89	20230406	9120	5.26	20230726	14350	-33.10	20221215	9120	5.26	20230726	4.73	N	038070	500	43 억		204916	N	N	0	N	00	N
36	20230921	140414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9680	-180	5	-1.83	149828800	15409	67.34	9770	9860	9650	12810	6910	9860	9723.46	2.36	0	-9771	10146	10002	9926	9782	9706	9965	9745	44	2950	500	7290	10	1	8700676	842	8.82	0.97	12	0.18	1097.00	10005.00	14060	20221215	-31.15	9120	20230726	6.14	13500	-28.30	20230406	9120	6.14	20230726	14350	-32.54	20221215	9120	6.14	20230726	4.73	N	038070	500	43 억		204916	N	N	0	N	00	N
37	20230921	130410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9670	-190	5	-1.93	134704060	13844	60.50	9770	9860	9670	12810	6910	9860	9730.14	2.36	0	-9059	10146	10002	9926	9782	9706	9965	9745	44	2950	500	7290	10	1	8700676	841	8.81	0.97	12	0.16	1097.00	10005.00	14060	20221215	-31.22	9120	20230726	6.03	13500	-28.37	20230406	9120	6.03	20230726	14350	-32.61	20221215	9120	6.03	20230726	4.73	N	038070	500	43 억		204916	N	N	0	N	00	N
38	20230921	120408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9690	-170	5	-1.72	100951300	10357	45.26	9770	9860	9680	12810	6910	9860	9747.16	2.36	0	-6920	10146	10002	9926	9782	9706	9965	9745	44	2950	500	7290	10	1	8700676	843	8.83	0.97	12	0.12	1097.00	10005.00	14060	20221215	-31.08	9120	20230726	6.25	13500	-28.22	20230406	9120	6.25	20230726	14350	-32.47	20221215	9120	6.25	20230726	4.73	N	038070	500	43 억		204916	N	N	0	N	00	N
39	20230921	110417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9780	-80	5	-0.81	75185520	7701	33.65	9770	9860	9710	12810	6910	9860	9763.09	2.36	0	-4918	10146	10002	9926	9782	9706	9965	9745	44	2950	500	7290	10	1	8700676	851	8.92	0.98	12	0.09	1097.00	10005.00	14060	20221215	-30.44	9120	20230726	7.24	13500	-27.56	20230406	9120	7.24	20230726	14350	-31.85	20221215	9120	7.24	20230726	4.73	N	038070	500	43 억		204916	N	N	0	N	00	N
40	20230921	100410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9810	-50	5	-0.51	36080290	3685	16.10	9770	9860	9760	12810	6910	9860	9791.12	2.36	0	-2372	10146	10002	9926	9782	9706	9965	9745	44	2950	500	7290	10	1	8700676	854	8.94	0.98	12	0.04	1097.00	10005.00	14060	20221215	-30.23	9120	20230726	7.57	13500	-27.33	20230406	9120	7.57	20230726	14350	-31.64	20221215	9120	7.57	20230726	4.73	N	038070	500	43 억		204916	N	N	0	N	00	N
41	20230921	090415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9850	-10	5	-0.10	2520900	258	1.13	9770	9850	9770	12810	6910	9860	9770.93	2.36	0	-36	10146	10002	9926	9782	9706	9965	9745	44	2950	500	7290	10	1	8700676	857	8.98	0.98	12	0.00	1097.00	10005.00	14060	20221215	-29.94	9120	20230726	8.00	13500	-27.04	20230406	9120	8.00	20230726	14350	-31.36	20221215	9120	8.00	20230726	4.73	N	038070	500	43 억		204916	N	N	0	N	00	N
42	20230920	160415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9860	-190	5	-1.89	222914010	22478	154.63	9980	10070	9850	13060	7040	10050	9916.99	2.47	0	-9644	10376	10212	10096	9932	9816	10155	9875	44	3010	500	7430	10	1	8700676	858	8.99	0.99	12	0.26	1097.00	10005.00	14060	20221215	-29.87	9120	20230726	8.11	13500	-26.96	20230406	9120	8.11	20230726	14350	-31.29	20221215	9120	8.11	20230726	4.72	N	038070	500	43 억		214560	N	N	0	N	00	N
43	20230920	150405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9870	-180	5	-1.79	205519700	20715	142.50	9980	10070	9850	13060	7040	10050	9921.30	2.47	0	-9289	10376	10212	10096	9932	9816	10155	9875	44	3010	500	7430	10	1	8700676	859	9.00	0.99	12	0.24	1097.00	10005.00	14060	20221215	-29.80	9120	20230726	8.22	13500	-26.89	20230406	9120	8.22	20230726	14350	-31.22	20221215	9120	8.22	20230726	4.72	N	038070	500	43 억		214560	N	N	0	N	00	N
44	20230920	140409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9860	-190	5	-1.89	189834620	19128	131.58	9980	10070	9850	13060	7040	10050	9924.44	2.47	0	-8776	10376	10212	10096	9932	9816	10155	9875	44	3010	500	7430	10	1	8700676	858	8.99	0.99	12	0.22	1097.00	10005.00	14060	20221215	-29.87	9120	20230726	8.11	13500	-26.96	20230406	9120	8.11	20230726	14350	-31.29	20221215	9120	8.11	20230726	4.72	N	038070	500	43 억		214560	N	N	0	N	00	N
45	20230920	130408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	-130	5	-1.29	137564660	13837	95.18	9980	10070	9900	13060	7040	10050	9941.80	2.47	0	-5436	10376	10212	10096	9932	9816	10155	9875	44	3010	500	7430	10	1	8700676	863	9.04	0.99	12	0.16	1097.00	10005.00	14060	20221215	-29.45	9120	20230726	8.77	13500	-26.52	20230406	9120	8.77	20230726	14350	-30.87	20221215	9120	8.77	20230726	4.72	N	038070	500	43 억		214560	N	N	0	N	00	N
46	20230920	120407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	-130	5	-1.29	110727660	11131	76.57	9980	10070	9900	13060	7040	10050	9947.68	2.47	0	-3540	10376	10212	10096	9932	9816	10155	9875	44	3010	500	7430	10	1	8700676	863	9.04	0.99	12	0.13	1097.00	10005.00	14060	20221215	-29.45	9120	20230726	8.77	13500	-26.52	20230406	9120	8.77	20230726	14350	-30.87	20221215	9120	8.77	20230726	4.72	N	038070	500	43 억		214560	N	N	0	N	00	N
47	20230920	110410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9940	-110	5	-1.09	97444430	9792	67.36	9980	10070	9900	13060	7040	10050	9951.43	2.47	0	-2745	10376	10212	10096	9932	9816	10155	9875	44	3010	500	7430	10	1	8700676	865	9.06	0.99	12	0.11	1097.00	10005.00	14060	20221215	-29.30	9120	20230726	8.99	13500	-26.37	20230406	9120	8.99	20230726	14350	-30.73	20221215	9120	8.99	20230726	4.72	N	038070	500	43 억		214560	N	N	0	N	00	N
48	20230920	100402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	-130	5	-1.29	63990210	6420	44.16	9980	10070	9910	13060	7040	10050	9967.32	2.47	0	-2560	10376	10212	10096	9932	9816	10155	9875	44	3010	500	7430	10	1	8700676	863	9.04	0.99	12	0.07	1097.00	10005.00	14060	20221215	-29.45	9120	20230726	8.77	13500	-26.52	20230406	9120	8.77	20230726	14350	-30.87	20221215	9120	8.77	20230726	4.72	N	038070	500	43 억		214560	N	N	0	N	00	N
49	20230920	090407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10060	10	2	0.10	13297000	1328	9.14	9980	10070	9980	13060	7040	10050	10012.80	2.47	0	-703	10376	10212	10096	9932	9816	10155	9875	44	3010	500	7430	10	1	8700676	875	9.17	1.01	12	0.02	1097.00	10005.00	14060	20221215	-28.45	9120	20230726	10.31	13500	-25.48	20230406	9120	10.31	20230726	14350	-29.90	20221215	9120	10.31	20230726	4.72	N	038070	500	43 억		214560	N	N	0	N	00	N
50	20230919	160404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	-150	5	-1.47	145960530	14520	135.38	10100	10260	9980	13260	7140	10200	10052.38	2.51	0	-4228	10460	10330	10150	10020	9840	10240	9930	44	3060	500	7540	10	1	8700676	874	9.16	1.00	12	0.17	1097.00	10005.00	14060	20221215	-28.52	9120	20230726	10.20	13500	-25.56	20230406	9120	10.20	20230726	14350	-29.97	20221215	9120	10.20	20230726	4.78	N	038070	500	43 억		218788	N	N	0	N	00	N
51	20230919	150404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10000	-200	5	-1.96	125239190	12450	116.08	10100	10260	9990	13260	7140	10200	10059.37	2.51	0	-4092	10460	10330	10150	10020	9840	10240	9930	44	3060	500	7540	10	1	8700676	870	9.12	1.00	12	0.14	1097.00	10005.00	14060	20221215	-28.88	9120	20230726	9.65	13500	-25.93	20230406	9120	9.65	20230726	14350	-30.31	20221215	9120	9.65	20230726	4.78	N	038070	500	43 억		218788	N	N	0	N	00	N
52	20230919	140403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10060	-140	5	-1.37	81128930	8047	75.03	10100	10260	10010	13260	7140	10200	10081.89	2.51	0	-2281	10460	10330	10150	10020	9840	10240	9930	44	3060	500	7540	10	1	8700676	875	9.17	1.01	12	0.09	1097.00	10005.00	14060	20221215	-28.45	9120	20230726	10.31	13500	-25.48	20230406	9120	10.31	20230726	14350	-29.90	20221215	9120	10.31	20230726	4.78	N	038070	500	43 억		218788	N	N	0	N	00	N
53	20230919	130358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10030	-170	5	-1.67	73913080	7328	68.33	10100	10260	10010	13260	7140	10200	10086.39	2.51	0	-1802	10460	10330	10150	10020	9840	10240	9930	44	3060	500	7540	10	1	8700676	873	9.14	1.00	12	0.08	1097.00	10005.00	14060	20221215	-28.66	9120	20230726	9.98	13500	-25.70	20230406	9120	9.98	20230726	14350	-30.10	20221215	9120	9.98	20230726	4.78	N	038070	500	43 억		218788	N	N	0	N	00	N
54	20230919	120410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	-180	5	-1.76	62981460	6237	58.15	10100	10260	10020	13260	7140	10200	10098.04	2.51	0	-1704	10460	10330	10150	10020	9840	10240	9930	44	3060	500	7540	10	1	8700676	872	9.13	1.00	12	0.07	1097.00	10005.00	14060	20221215	-28.73	9120	20230726	9.87	13500	-25.78	20230406	9120	9.87	20230726	14350	-30.17	20221215	9120	9.87	20230726	4.78	N	038070	500	43 억		218788	N	N	0	N	00	N
55	20230919	110409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	-100	5	-0.98	42240910	4175	38.93	10100	10260	10060	13260	7140	10200	10117.58	2.51	0	-1079	10460	10330	10150	10020	9840	10240	9930	44	3060	500	7540	10	1	8700676	879	9.21	1.01	12	0.05	1097.00	10005.00	14060	20221215	-28.17	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	14350	-29.62	20221215	9120	10.75	20230726	4.78	N	038070	500	43 억		218788	N	N	0	N	00	N
56	20230919	100406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	-100	5	-0.98	32980280	3261	30.41	10100	10150	10060	13260	7140	10200	10113.55	2.51	0	-963	10460	10330	10150	10020	9840	10240	9930	44	3060	500	7540	10	1	8700676	879	9.21	1.01	12	0.04	1097.00	10005.00	14060	20221215	-28.17	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	14350	-29.62	20221215	9120	10.75	20230726	4.78	N	038070	500	43 억		218788	N	N	0	N	00	N
57	20230919	090405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	-100	5	-0.98	7201300	713	6.65	10100	10100	10100	13260	7140	10200	10100.00	2.51	0	219	10460	10330	10150	10020	9840	10240	9930	44	3060	500	7540	10	1	8700676	879	9.21	1.01	12	0.01	1097.00	10005.00	14060	20221215	-28.17	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	14350	-29.62	20221215	9120	10.75	20230726	4.78	N	038070	500	43 억		218788	N	N	0	N	00	N
58	20230918	160407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-130	5	-1.26	103170520	10142	50.13	10280	10280	9970	13420	7240	10330	10172.59	2.53	0	-1516	10430	10380	10320	10270	10210	10405	10295	44	3090	500	7640	10	1	8700676	887	9.30	1.02	12	0.12	1097.00	10005.00	14060	20221215	-27.45	9120	20230726	11.84	13500	-24.44	20230406	9120	11.84	20230726	14350	-28.92	20221215	9120	11.84	20230726	4.83	N	038070	500	43 억		220302	N	N	0	N	00	N
59	20230918	150403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10220	-110	5	-1.06	79364640	7810	38.60	10280	10280	9970	13420	7240	10330	10161.93	2.53	0	-1382	10430	10380	10320	10270	10210	10405	10295	44	3090	500	7640	10	1	8700676	889	9.32	1.02	12	0.09	1097.00	10005.00	14060	20221215	-27.31	9120	20230726	12.06	13500	-24.30	20230406	9120	12.06	20230726	14350	-28.78	20221215	9120	12.06	20230726	4.83	N	038070	500	43 억		220302	N	N	0	N	00	N
60	20230918	140413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	-190	5	-1.84	65806870	6480	32.03	10280	10280	9970	13420	7240	10330	10155.38	2.53	0	-253	10430	10380	10320	10270	10210	10405	10295	44	3090	500	7640	10	1	8700676	882	9.24	1.01	12	0.07	1097.00	10005.00	14060	20221215	-27.88	9120	20230726	11.18	13500	-24.89	20230406	9120	11.18	20230726	14350	-29.34	20221215	9120	11.18	20230726	4.83	N	038070	500	43 억		220302	N	N	0	N	00	N
61	20230918	130404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	-160	5	-1.55	45541710	4482	22.15	10280	10280	9970	13420	7240	10330	10161.02	2.53	0	-199	10430	10380	10320	10270	10210	10405	10295	44	3090	500	7640	10	1	8700676	885	9.27	1.02	12	0.05	1097.00	10005.00	14060	20221215	-27.67	9120	20230726	11.51	13500	-24.67	20230406	9120	11.51	20230726	14350	-29.13	20221215	9120	11.51	20230726	4.83	N	038070	500	43 억		220302	N	N	0	N	00	N
62	20230918	120405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10230	-100	5	-0.97	37308970	3672	18.15	10280	10280	9970	13420	7240	10330	10160.39	2.53	0	-74	10430	10380	10320	10270	10210	10405	10295	44	3090	500	7640	10	1	8700676	890	9.33	1.02	12	0.04	1097.00	10005.00	14060	20221215	-27.24	9120	20230726	12.17	13500	-24.22	20230406	9120	12.17	20230726	14350	-28.71	20221215	9120	12.17	20230726	4.83	N	038070	500	43 억		220302	N	N	0	N	00	N
63	20230918	110407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10230	-100	5	-0.97	36005760	3544	17.52	10280	10280	9970	13420	7240	10330	10159.64	2.53	0	-64	10430	10380	10320	10270	10210	10405	10295	44	3090	500	7640	10	1	8700676	890	9.33	1.02	12	0.04	1097.00	10005.00	14060	20221215	-27.24	9120	20230726	12.17	13500	-24.22	20230406	9120	12.17	20230726	14350	-28.71	20221215	9120	12.17	20230726	4.83	N	038070	500	43 억		220302	N	N	0	N	00	N
64	20230918	100401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-130	5	-1.26	31617320	3114	15.39	10280	10280	9970	13420	7240	10330	10153.28	2.53	0	-241	10430	10380	10320	10270	10210	10405	10295	44	3090	500	7640	10	1	8700676	887	9.30	1.02	12	0.04	1097.00	10005.00	14060	20221215	-27.45	9120	20230726	11.84	13500	-24.44	20230406	9120	11.84	20230726	14350	-28.92	20221215	9120	11.84	20230726	4.83	N	038070	500	43 억		220302	N	N	0	N	00	N
65	20230918	090358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10250	-80	5	-0.77	1662340	162	0.80	10280	10280	10250	13420	7240	10330	10261.36	2.53	0	-149	10430	10380	10320	10270	10210	10405	10295	44	3090	500	7640	10	1	8700676	892	9.34	1.02	12	0.00	1097.00	10005.00	14060	20221215	-27.10	9120	20230726	12.39	13500	-24.07	20230406	9120	12.39	20230726	14350	-28.57	20221215	9120	12.39	20230726	4.83	N	038070	500	43 억		220302	N	N	0	N	00	N
66	20230915	160403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10330	0	3	0.00	208742460	20231	88.62	10260	10370	10260	13420	7240	10330	10317.94	2.60	0	-6117	10530	10430	10240	10140	9950	10480	10190	44	3090	500	7640	10	1	8700676	899	9.42	1.03	12	0.23	1097.00	10005.00	14060	20221215	-26.53	9120	20230726	13.27	13500	-23.48	20230406	9120	13.27	20230726	14350	-28.01	20221215	9120	13.27	20230726	4.85	N	038070	500	43 억		226420	N	N	0	N	00	N
67	20230915	150404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	-50	5	-0.48	200658670	19446	85.18	10260	10370	10260	13420	7240	10330	10318.76	2.60	0	-6149	10530	10430	10240	10140	9950	10480	10190	44	3090	500	7640	10	1	8700676	894	9.37	1.03	12	0.22	1097.00	10005.00	14060	20221215	-26.88	9120	20230726	12.72	13500	-23.85	20230406	9120	12.72	20230726	14350	-28.36	20221215	9120	12.72	20230726	4.85	N	038070	500	43 억		226420	N	N	0	N	00	N
68	20230915	140403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10360	30	2	0.29	146984870	14243	62.39	10260	10370	10260	13420	7240	10330	10319.80	2.60	0	-3168	10530	10430	10240	10140	9950	10480	10190	44	3090	500	7640	10	1	8700676	901	9.44	1.04	12	0.16	1097.00	10005.00	14060	20221215	-26.32	9120	20230726	13.60	13500	-23.26	20230406	9120	13.60	20230726	14350	-27.80	20221215	9120	13.60	20230726	4.85	N	038070	500	43 억		226420	N	N	0	N	00	N
69	20230915	130400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10340	10	2	0.10	86097840	8360	36.62	10260	10340	10260	13420	7240	10330	10298.78	2.60	0	-1882	10530	10430	10240	10140	9950	10480	10190	44	3090	500	7640	10	1	8700676	900	9.43	1.03	12	0.10	1097.00	10005.00	14060	20221215	-26.46	9120	20230726	13.38	13500	-23.41	20230406	9120	13.38	20230726	14350	-27.94	20221215	9120	13.38	20230726	4.85	N	038070	500	43 억		226420	N	N	0	N	00	N
70	20230915	120406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10310	-20	5	-0.19	74935670	7279	31.88	10260	10320	10260	13420	7240	10330	10294.78	2.60	0	-1908	10530	10430	10240	10140	9950	10480	10190	44	3090	500	7640	10	1	8700676	897	9.40	1.03	12	0.08	1097.00	10005.00	14060	20221215	-26.67	9120	20230726	13.05	13500	-23.63	20230406	9120	13.05	20230726	14350	-28.15	20221215	9120	13.05	20230726	4.85	N	038070	500	43 억		226420	N	N	0	N	00	N
71	20230915	110405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10300	-30	5	-0.29	51169120	4969	21.77	10260	10320	10260	13420	7240	10330	10297.67	2.60	0	-1253	10530	10430	10240	10140	9950	10480	10190	44	3090	500	7640	10	1	8700676	896	9.39	1.03	12	0.06	1097.00	10005.00	14060	20221215	-26.74	9120	20230726	12.94	13500	-23.70	20230406	9120	12.94	20230726	14350	-28.22	20221215	9120	12.94	20230726	4.85	N	038070	500	43 억		226420	N	N	0	N	00	N
72	20230915	100406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10300	-30	5	-0.29	25226410	2450	10.73	10260	10320	10260	13420	7240	10330	10296.49	2.60	0	-1041	10530	10430	10240	10140	9950	10480	10190	44	3090	500	7640	10	1	8700676	896	9.39	1.03	12	0.03	1097.00	10005.00	14060	20221215	-26.74	9120	20230726	12.94	13500	-23.70	20230406	9120	12.94	20230726	14350	-28.22	20221215	9120	12.94	20230726	4.85	N	038070	500	43 억		226420	N	N	0	N	00	N
73	20230915	090359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10310	-20	5	-0.19	1313840	128	0.56	10260	10310	10260	13420	7240	10330	10264.38	2.60	0	-10	10530	10430	10240	10140	9950	10480	10190	44	3090	500	7640	10	1	8700676	897	9.40	1.03	12	0.00	1097.00	10005.00	14060	20221215	-26.67	9120	20230726	13.05	13500	-23.63	20230406	9120	13.05	20230726	14350	-28.15	20221215	9120	13.05	20230726	4.85	N	038070	500	43 억		226420	N	N	0	N	00	N
74	20230914	160404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10330	160	2	1.57	232014040	22671	63.95	10170	10340	10050	13220	7120	10170	10233.54	2.64	0	-2882	10356	10262	10086	9992	9816	10310	10040	44	3050	500	7520	10	1	8700676	899	9.42	1.03	12	0.26	1097.00	10005.00	14060	20221215	-26.53	9120	20230726	13.27	13500	-23.48	20230406	9120	13.27	20230726	14350	-28.01	20221215	9120	13.27	20230726	4.80	N	038070	500	43 억		229302	N	N	0	N	00	N
75	20230914	150356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10320	150	2	1.47	188794860	18487	52.15	10170	10330	10050	13220	7120	10170	10212.30	2.64	0	-2893	10356	10262	10086	9992	9816	10310	10040	44	3050	500	7520	10	1	8700676	898	9.41	1.03	12	0.21	1097.00	10005.00	14060	20221215	-26.60	9120	20230726	13.16	13500	-23.56	20230406	9120	13.16	20230726	14350	-28.08	20221215	9120	13.16	20230726	4.80	N	038070	500	43 억		229302	N	N	0	N	00	N
76	20230914	140356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	110	2	1.08	115344890	11363	32.05	10170	10280	10050	13220	7120	10170	10150.92	2.64	0	-2724	10356	10262	10086	9992	9816	10310	10040	44	3050	500	7520	10	1	8700676	894	9.37	1.03	12	0.13	1097.00	10005.00	14060	20221215	-26.88	9120	20230726	12.72	13500	-23.85	20230406	9120	12.72	20230726	14350	-28.36	20221215	9120	12.72	20230726	4.80	N	038070	500	43 억		229302	N	N	0	N	00	N
77	20230914	130354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10180	10	2	0.10	81331010	8043	22.69	10170	10190	10050	13220	7120	10170	10112.02	2.64	0	-2139	10356	10262	10086	9992	9816	10310	10040	44	3050	500	7520	10	1	8700676	886	9.28	1.02	12	0.09	1097.00	10005.00	14060	20221215	-27.60	9120	20230726	11.62	13500	-24.59	20230406	9120	11.62	20230726	14350	-29.06	20221215	9120	11.62	20230726	4.80	N	038070	500	43 억		229302	N	N	0	N	00	N
78	20230914	120403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	-70	5	-0.69	61168940	6050	17.07	10170	10190	10050	13220	7120	10170	10110.57	2.64	0	-2196	10356	10262	10086	9992	9816	10310	10040	44	3050	500	7520	10	1	8700676	879	9.21	1.01	12	0.07	1097.00	10005.00	14060	20221215	-28.17	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	14350	-29.62	20221215	9120	10.75	20230726	4.80	N	038070	500	43 억		229302	N	N	0	N	00	N
79	20230914	110358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10060	-110	5	-1.08	59920610	5926	16.72	10170	10190	10050	13220	7120	10170	10111.48	2.64	0	-2196	10356	10262	10086	9992	9816	10310	10040	44	3050	500	7520	10	1	8700676	875	9.17	1.01	12	0.07	1097.00	10005.00	14060	20221215	-28.45	9120	20230726	10.31	13500	-25.48	20230406	9120	10.31	20230726	14350	-29.90	20221215	9120	10.31	20230726	4.80	N	038070	500	43 억		229302	N	N	0	N	00	N
80	20230914	100352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	-20	5	-0.20	30345130	2993	8.44	10170	10190	10120	13220	7120	10170	10138.70	2.64	0	-954	10356	10262	10086	9992	9816	10310	10040	44	3050	500	7520	10	1	8700676	883	9.25	1.01	12	0.03	1097.00	10005.00	14060	20221215	-27.81	9120	20230726	11.29	13500	-24.81	20230406	9120	11.29	20230726	14350	-29.27	20221215	9120	11.29	20230726	4.80	N	038070	500	43 억		229302	N	N	0	N	00	N
81	20230914	090359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	20	2	0.20	2766750	272	0.77	10170	10190	10170	13220	7120	10170	10171.88	2.64	0	-126	10356	10262	10086	9992	9816	10310	10040	44	3050	500	7520	10	1	8700676	887	9.29	1.02	12	0.00	1097.00	10005.00	14060	20221215	-27.52	9120	20230726	11.73	13500	-24.52	20230406	9120	11.73	20230726	14350	-28.99	20221215	9120	11.73	20230726	4.80	N	038070	500	43 억		229302	N	N	0	N	00	N
82	20230913	160401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	70	2	0.69	350172950	34902	78.89	10140	10180	9910	13130	7070	10100	10033.03	2.67	0	-2818	10480	10290	10160	9970	9840	10385	10065	44	3030	500	7470	10	1	8700676	885	9.27	1.02	12	0.40	1097.00	10005.00	14060	20221215	-27.67	9120	20230726	11.51	13500	-24.67	20230406	9120	11.51	20230726	14650	-30.58	20220913	9120	11.51	20230726	4.81	N	038070	500	43 억		232120	N	N	0	N	00	N
83	20230913	150356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10060	-40	5	-0.40	294172380	29380	66.40	10140	10150	9910	13130	7070	10100	10012.67	2.67	0	-4053	10480	10290	10160	9970	9840	10385	10065	44	3030	500	7470	10	1	8700676	875	9.17	1.01	12	0.34	1097.00	10005.00	14060	20221215	-28.45	9120	20230726	10.31	13500	-25.48	20230406	9120	10.31	20230726	14650	-31.33	20220913	9120	10.31	20230726	4.81	N	038070	500	43 억		232120	N	N	0	N	00	N
84	20230913	140359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	-140	5	-1.39	251396150	25085	56.70	10140	10150	9910	13130	7070	10100	10021.77	2.67	0	-4314	10480	10290	10160	9970	9840	10385	10065	44	3030	500	7470	10	1	8700676	867	9.08	1.00	12	0.29	1097.00	10005.00	14060	20221215	-29.16	9120	20230726	9.21	13500	-26.22	20230406	9120	9.21	20230726	14650	-32.01	20220913	9120	9.21	20230726	4.81	N	038070	500	43 억		232120	N	N	0	N	00	N
85	20230913	130351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	-120	5	-1.19	221075840	22029	49.79	10140	10150	9930	13130	7070	10100	10035.67	2.67	0	-3386	10480	10290	10160	9970	9840	10385	10065	44	3030	500	7470	10	1	8700676	868	9.10	1.00	12	0.25	1097.00	10005.00	14060	20221215	-29.02	9120	20230726	9.43	13500	-26.07	20230406	9120	9.43	20230726	14650	-31.88	20220913	9120	9.43	20230726	4.81	N	038070	500	43 억		232120	N	N	0	N	00	N
86	20230913	120402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9990	-110	5	-1.09	197758840	19688	44.50	10140	10150	9930	13130	7070	10100	10044.64	2.67	0	-2207	10480	10290	10160	9970	9840	10385	10065	44	3030	500	7470	10	1	8700676	869	9.11	1.00	12	0.23	1097.00	10005.00	14060	20221215	-28.95	9120	20230726	9.54	13500	-26.00	20230406	9120	9.54	20230726	14650	-31.81	20220913	9120	9.54	20230726	4.81	N	038070	500	43 억		232120	N	N	0	N	00	N
87	20230913	110357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10040	-60	5	-0.59	121097370	12015	27.16	10140	10150	10000	13130	7070	10100	10078.85	2.67	0	-843	10480	10290	10160	9970	9840	10385	10065	44	3030	500	7470	10	1	8700676	874	9.15	1.00	12	0.14	1097.00	10005.00	14060	20221215	-28.59	9120	20230726	10.09	13500	-25.63	20230406	9120	10.09	20230726	14650	-31.47	20220913	9120	10.09	20230726	4.81	N	038070	500	43 억		232120	N	N	0	N	00	N
88	20230913	100353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10090	-10	5	-0.10	98105240	9733	22.00	10140	10150	10000	13130	7070	10100	10079.65	2.67	0	526	10480	10290	10160	9970	9840	10385	10065	44	3030	500	7470	10	1	8700676	878	9.20	1.01	12	0.11	1097.00	10005.00	14060	20221215	-28.24	9120	20230726	10.64	13500	-25.26	20230406	9120	10.64	20230726	14650	-31.13	20220913	9120	10.64	20230726	4.81	N	038070	500	43 억		232120	N	N	0	N	00	N
89	20230913	090351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10060	-40	5	-0.40	8490250	843	1.91	10140	10140	10060	13130	7070	10100	10071.47	2.67	0	102	10480	10290	10160	9970	9840	10385	10065	44	3030	500	7470	10	1	8700676	875	9.17	1.01	12	0.01	1097.00	10005.00	14060	20221215	-28.45	9120	20230726	10.31	13500	-25.48	20230406	9120	10.31	20230726	14650	-31.33	20220913	9120	10.31	20230726	4.81	N	038070	500	43 억		232120	N	N	0	N	00	N
90	20230912	160349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	0	3	0.00	450386050	44235	177.69	10070	10350	10030	13130	7070	10100	10182.42	2.65	0	1777	10320	10210	10070	9960	9820	10265	10015	44	3030	500	7470	10	1	8700676	879	9.21	1.01	12	0.51	1097.00	10005.00	14354	20220913	-29.64	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	14650	-31.06	20220913	9120	10.75	20230726	4.80	N	038070	500	43 억		230343	N	N	0	N	00	N
91	20230912	150355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10090	-10	5	-0.10	422940000	41509	166.74	10070	10350	10040	13130	7070	10100	10189.12	2.65	0	1716	10320	10210	10070	9960	9820	10265	10015	44	3030	500	7470	10	1	8700676	878	9.20	1.01	12	0.48	1097.00	10005.00	14354	20220913	-29.71	9120	20230726	10.64	13500	-25.26	20230406	9120	10.64	20230726	14650	-31.13	20220913	9120	10.64	20230726	4.80	N	038070	500	43 억		230343	N	N	0	N	00	N
92	20230912	140355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10060	-40	5	-0.40	368446830	36119	145.09	10070	10350	10060	13130	7070	10100	10200.91	2.65	0	3411	10320	10210	10070	9960	9820	10265	10015	44	3030	500	7470	10	1	8700676	875	9.17	1.01	12	0.42	1097.00	10005.00	14354	20220913	-29.92	9120	20230726	10.31	13500	-25.48	20230406	9120	10.31	20230726	14650	-31.33	20220913	9120	10.31	20230726	4.80	N	038070	500	43 억		230343	N	N	0	N	00	N
93	20230912	130352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10300	200	2	1.98	305001270	29888	120.06	10070	10350	10070	13130	7070	10100	10204.81	2.65	0	8190	10320	10210	10070	9960	9820	10265	10015	44	3030	500	7470	10	1	8700676	896	9.39	1.03	12	0.34	1097.00	10005.00	14354	20220913	-28.24	9120	20230726	12.94	13500	-23.70	20230406	9120	12.94	20230726	14650	-29.69	20220913	9120	12.94	20230726	4.80	N	038070	500	43 억		230343	N	N	0	N	00	N
94	20230912	120346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10330	230	2	2.28	277827320	27248	109.46	10070	10350	10070	13130	7070	10100	10196.25	2.65	0	8606	10320	10210	10070	9960	9820	10265	10015	44	3030	500	7470	10	1	8700676	899	9.42	1.03	12	0.31	1097.00	10005.00	14354	20220913	-28.03	9120	20230726	13.27	13500	-23.48	20230406	9120	13.27	20230726	14650	-29.49	20220913	9120	13.27	20230726	4.80	N	038070	500	43 억		230343	N	N	0	N	00	N
95	20230912	110351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	90	2	0.89	186508520	18370	73.79	10070	10200	10070	13130	7070	10100	10152.89	2.65	0	7118	10320	10210	10070	9960	9820	10265	10015	44	3030	500	7470	10	1	8700676	887	9.29	1.02	12	0.21	1097.00	10005.00	14354	20220913	-29.01	9120	20230726	11.73	13500	-24.52	20230406	9120	11.73	20230726	14650	-30.44	20220913	9120	11.73	20230726	4.80	N	038070	500	43 억		230343	N	N	0	N	00	N
96	20230912	100350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	70	2	0.69	149522470	14737	59.20	10070	10180	10070	13130	7070	10100	10146.06	2.65	0	5451	10320	10210	10070	9960	9820	10265	10015	44	3030	500	7470	10	1	8700676	885	9.27	1.02	12	0.17	1097.00	10005.00	14354	20220913	-29.15	9120	20230726	11.51	13500	-24.67	20230406	9120	11.51	20230726	14650	-30.58	20220913	9120	11.51	20230726	4.80	N	038070	500	43 억		230343	N	N	0	N	00	N
97	20230912	090353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10130	30	2	0.30	16541160	1642	6.60	10070	10160	10070	13130	7070	10100	10073.79	2.65	0	695	10320	10210	10070	9960	9820	10265	10015	44	3030	500	7470	10	1	8700676	881	9.23	1.01	12	0.02	1097.00	10005.00	14354	20220913	-29.43	9120	20230726	11.07	13500	-24.96	20230406	9120	11.07	20230726	14650	-30.85	20220913	9120	11.07	20230726	4.80	N	038070	500	43 억		230343	N	N	0	N	00	N
98	20230911	160347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	160	2	1.61	250661860	24877	62.15	9940	10180	9930	12920	6960	9940	10075.80	2.57	0	6545	10120	10030	9910	9820	9700	10075	9865	44	2980	500	7350	10	1	8700676	879	9.21	1.01	12	0.29	1097.00	10005.00	14354	20220913	-29.64	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	14650	-31.06	20220913	9120	10.75	20230726	4.81	N	038070	500	43 억		223816	N	N	0	N	00	N
99	20230911	150353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10130	190	2	1.91	234412460	23268	58.13	9940	10180	9930	12920	6960	9940	10074.46	2.57	0	6443	10120	10030	9910	9820	9700	10075	9865	44	2980	500	7350	10	1	8700676	881	9.23	1.01	12	0.27	1097.00	10005.00	14354	20220913	-29.43	9120	20230726	11.07	13500	-24.96	20230406	9120	11.07	20230726	14650	-30.85	20220913	9120	11.07	20230726	4.81	N	038070	500	43 억		223816	N	N	0	N	00	N
100	20230911	140358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10110	170	2	1.71	206816980	20537	51.31	9940	10180	9930	12920	6960	9940	10070.46	2.57	0	7062	10120	10030	9910	9820	9700	10075	9865	44	2980	500	7350	10	1	8700676	880	9.22	1.01	12	0.24	1097.00	10005.00	14354	20220913	-29.57	9120	20230726	10.86	13500	-25.11	20230406	9120	10.86	20230726	14650	-30.99	20220913	9120	10.86	20230726	4.81	N	038070	500	43 억		223816	N	N	0	N	00	N
101	20230911	130346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	160	2	1.61	181257230	18011	45.00	9940	10180	9930	12920	6960	9940	10063.70	2.57	0	5766	10120	10030	9910	9820	9700	10075	9865	44	2980	500	7350	10	1	8700676	879	9.21	1.01	12	0.21	1097.00	10005.00	14354	20220913	-29.64	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	14650	-31.06	20220913	9120	10.75	20230726	4.81	N	038070	500	43 억		223816	N	N	0	N	00	N
102	20230911	120349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	160	2	1.61	151545090	15070	37.65	9940	10180	9930	12920	6960	9940	10056.08	2.57	0	4151	10120	10030	9910	9820	9700	10075	9865	44	2980	500	7350	10	1	8700676	879	9.21	1.01	12	0.17	1097.00	10005.00	14354	20220913	-29.64	9120	20230726	10.75	13500	-25.19	20230406	9120	10.75	20230726	14650	-31.06	20220913	9120	10.75	20230726	4.81	N	038070	500	43 억		223816	N	N	0	N	00	N
103	20230911	110342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	130	2	1.31	75355140	7541	18.84	9940	10070	9930	12920	6960	9940	9992.73	2.57	0	1362	10120	10030	9910	9820	9700	10075	9865	44	2980	500	7350	10	1	8700676	876	9.18	1.01	12	0.09	1097.00	10005.00	14354	20220913	-29.85	9120	20230726	10.42	13500	-25.41	20230406	9120	10.42	20230726	14650	-31.26	20220913	9120	10.42	20230726	4.81	N	038070	500	43 억		223816	N	N	0	N	00	N
104	20230911	100345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	20	2	0.20	48823470	4890	12.22	9940	10050	9930	12920	6960	9940	9984.35	2.57	0	-176	10120	10030	9910	9820	9700	10075	9865	44	2980	500	7350	10	1	8700676	867	9.08	1.00	12	0.06	1097.00	10005.00	14354	20220913	-30.61	9120	20230726	9.21	13500	-26.22	20230406	9120	9.21	20230726	14650	-32.01	20220913	9120	9.21	20230726	4.81	N	038070	500	43 억		223816	N	N	0	N	00	N
105	20230911	090344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	20	2	0.20	2982050	300	0.75	9940	9960	9930	12920	6960	9940	9940.17	2.57	0	86	10120	10030	9910	9820	9700	10075	9865	44	2980	500	7350	10	1	8700676	867	9.08	1.00	12	0.00	1097.00	10005.00	14354	20220913	-30.61	9120	20230726	9.21	13500	-26.22	20230406	9120	9.21	20230726	14650	-32.01	20220913	9120	9.21	20230726	4.81	N	038070	500	43 억		223816	N	N	0	N	00	N
106	20230908	160349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9940	-50	5	-0.50	395633390	39898	183.86	9860	10000	9790	12980	7000	9990	9916.06	2.40	0	14605	10156	10072	9936	9852	9716	10115	9895	44	2990	500	7390	10	1	8700676	865	9.06	0.99	12	0.46	1097.00	10005.00	14354	20220913	-30.75	9120	20230726	8.99	13500	-26.37	20230406	9120	8.99	20230726	14650	-32.15	20220913	9120	8.99	20230726	4.80	N	038070	500	43 억		209211	N	N	0	N	00	N
107	20230908	150350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9890	-100	5	-1.00	389112500	39241	180.83	9860	10000	9790	12980	7000	9990	9915.97	2.40	0	14652	10156	10072	9936	9852	9716	10115	9895	44	2990	500	7390	10	1	8700676	860	9.02	0.99	12	0.45	1097.00	10005.00	14354	20220913	-31.10	9120	20230726	8.44	13500	-26.74	20230406	9120	8.44	20230726	14650	-32.49	20220913	9120	8.44	20230726	4.80	N	038070	500	43 억		209211	N	N	0	N	00	N
108	20230908	140350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9900	-90	5	-0.90	357403020	36029	166.03	9860	10000	9790	12980	7000	9990	9919.87	2.40	0	15027	10156	10072	9936	9852	9716	10115	9895	44	2990	500	7390	10	1	8700676	861	9.02	0.99	12	0.41	1097.00	10005.00	14354	20220913	-31.03	9120	20230726	8.55	13500	-26.67	20230406	9120	8.55	20230726	14650	-32.42	20220913	9120	8.55	20230726	4.80	N	038070	500	43 억		209211	N	N	0	N	00	N
109	20230908	130351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	-70	5	-0.70	350745860	35357	162.94	9860	10000	9790	12980	7000	9990	9920.13	2.40	0	15537	10156	10072	9936	9852	9716	10115	9895	44	2990	500	7390	10	1	8700676	863	9.04	0.99	12	0.41	1097.00	10005.00	14354	20220913	-30.89	9120	20230726	8.77	13500	-26.52	20230406	9120	8.77	20230726	14650	-32.29	20220913	9120	8.77	20230726	4.80	N	038070	500	43 억		209211	N	N	0	N	00	N
110	20230908	120357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9950	-40	5	-0.40	283291840	28549	131.56	9860	9990	9790	12980	7000	9990	9923.00	2.40	0	12032	10156	10072	9936	9852	9716	10115	9895	44	2990	500	7390	10	1	8700676	866	9.07	0.99	12	0.33	1097.00	10005.00	14354	20220913	-30.68	9120	20230726	9.10	13500	-26.30	20230406	9120	9.10	20230726	14650	-32.08	20220913	9120	9.10	20230726	4.80	N	038070	500	43 억		209211	N	N	0	N	00	N
111	20230908	110353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	-10	5	-0.10	240448960	24247	111.74	9860	9980	9790	12980	7000	9990	9916.65	2.40	0	12023	10156	10072	9936	9852	9716	10115	9895	44	2990	500	7390	10	1	8700676	868	9.10	1.00	12	0.28	1097.00	10005.00	14354	20220913	-30.47	9120	20230726	9.43	13500	-26.07	20230406	9120	9.43	20230726	14650	-31.88	20220913	9120	9.43	20230726	4.80	N	038070	500	43 억		209211	N	N	0	N	00	N
112	20230908	100350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	-30	5	-0.30	234212510	23620	108.85	9860	9980	9790	12980	7000	9990	9915.86	2.40	0	12050	10156	10072	9936	9852	9716	10115	9895	44	2990	500	7390	10	1	8700676	867	9.08	1.00	12	0.27	1097.00	10005.00	14354	20220913	-30.61	9120	20230726	9.21	13500	-26.22	20230406	9120	9.21	20230726	14650	-32.01	20220913	9120	9.21	20230726	4.80	N	038070	500	43 억		209211	N	N	0	N	00	N
113	20230908	090356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9900	-90	5	-0.90	25603950	2600	11.98	9860	9900	9790	12980	7000	9990	9847.67	2.40	0	86	10156	10072	9936	9852	9716	10115	9895	44	2990	500	7390	10	1	8700676	861	9.02	0.99	12	0.03	1097.00	10005.00	14354	20220913	-31.03	9120	20230726	8.55	13500	-26.67	20230406	9120	8.55	20230726	14650	-32.42	20220913	9120	8.55	20230726	4.80	N	038070	500	43 억		209211	N	N	0	N	00	N
114	20230907	160348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9990	10	2	0.10	213505920	21459	177.07	9980	10020	9800	12970	6990	9980	9949.48	2.54	0	-10540	10200	10090	9930	9820	9660	10145	9875	44	2990	500	7380	10	1	8700676	869	9.11	1.00	12	0.25	1097.00	10005.00	14354	20220913	-30.40	9120	20230726	9.54	13500	-26.00	20230406	9120	9.54	20230726	14650	-31.81	20220913	9120	9.54	20230726	4.83	N	038070	500	43 억		220663	N	N	0	N	00	N
115	20230907	150349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9970	-10	5	-0.10	209571670	21065	173.82	9980	10020	9800	12970	6990	9980	9948.81	2.54	0	-10492	10200	10090	9930	9820	9660	10145	9875	44	2990	500	7380	10	1	8700676	867	9.09	1.00	12	0.24	1097.00	10005.00	14354	20220913	-30.54	9120	20230726	9.32	13500	-26.15	20230406	9120	9.32	20230726	14650	-31.95	20220913	9120	9.32	20230726	4.83	N	038070	500	43 억		220663	N	N	0	N	00	N
116	20230907	140347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	0	3	0.00	201321270	20235	166.97	9980	10020	9800	12970	6990	9980	9949.16	2.54	0	-10601	10200	10090	9930	9820	9660	10145	9875	44	2990	500	7380	10	1	8700676	868	9.10	1.00	12	0.23	1097.00	10005.00	14354	20220913	-30.47	9120	20230726	9.43	13500	-26.07	20230406	9120	9.43	20230726	14650	-31.88	20220913	9120	9.43	20230726	4.83	N	038070	500	43 억		220663	N	N	0	N	00	N
117	20230907	130348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9850	-130	5	-1.30	70067770	7088	58.49	9980	9980	9800	12970	6990	9980	9885.41	2.54	0	-3206	10200	10090	9930	9820	9660	10145	9875	44	2990	500	7380	10	1	8700676	857	8.98	0.98	12	0.08	1097.00	10005.00	14354	20220913	-31.38	9120	20230726	8.00	13500	-27.04	20230406	9120	8.00	20230726	14650	-32.76	20220913	9120	8.00	20230726	4.83	N	038070	500	43 억		220663	N	N	0	N	00	N
118	20230907	120353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9820	-160	5	-1.60	63785840	6449	53.21	9980	9980	9800	12970	6990	9980	9890.81	2.54	0	-3119	10200	10090	9930	9820	9660	10145	9875	44	2990	500	7380	10	1	8700676	854	8.95	0.98	12	0.07	1097.00	10005.00	14354	20220913	-31.59	9120	20230726	7.68	13500	-27.26	20230406	9120	7.68	20230726	14650	-32.97	20220913	9120	7.68	20230726	4.83	N	038070	500	43 억		220663	N	N	0	N	00	N
119	20230907	110351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9820	-160	5	-1.60	54296420	5483	45.24	9980	9980	9800	12970	6990	9980	9902.68	2.54	0	-2540	10200	10090	9930	9820	9660	10145	9875	44	2990	500	7380	10	1	8700676	854	8.95	0.98	12	0.06	1097.00	10005.00	14354	20220913	-31.59	9120	20230726	7.68	13500	-27.26	20230406	9120	7.68	20230726	14650	-32.97	20220913	9120	7.68	20230726	4.83	N	038070	500	43 억		220663	N	N	0	N	00	N
120	20230907	100348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9910	-70	5	-0.70	32175230	3243	26.76	9980	9980	9910	12970	6990	9980	9921.44	2.54	0	-1089	10200	10090	9930	9820	9660	10145	9875	44	2990	500	7380	10	1	8700676	862	9.03	0.99	12	0.04	1097.00	10005.00	14354	20220913	-30.96	9120	20230726	8.66	13500	-26.59	20230406	9120	8.66	20230726	14650	-32.35	20220913	9120	8.66	20230726	4.83	N	038070	500	43 억		220663	N	N	0	N	00	N
121	20230907	090353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	-60	5	-0.60	298300	30	0.25	9980	9980	9920	12970	6990	9980	9943.33	2.54	0	8	10200	10090	9930	9820	9660	10145	9875	44	2990	500	7380	10	1	8700676	863	9.04	0.99	12	0.00	1097.00	10005.00	14354	20220913	-30.89	9120	20230726	8.77	13500	-26.52	20230406	9120	8.77	20230726	14650	-32.29	20220913	9120	8.77	20230726	4.83	N	038070	500	43 억		220663	N	N	0	N	00	N
122	20230906	160348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	130	2	1.32	119959390	12061	81.53	9860	10040	9770	12800	6900	9850	9945.88	2.54	0	-160	10003	9926	9873	9796	9743	9900	9770	44	2950	500	7280	10	1	8700676	868	9.10	1.00	12	0.14	1097.00	10005.00	14354	20220913	-30.47	9120	20230726	9.43	13500	-26.07	20230406	9120	9.43	20230726	14650	-31.88	20220913	9120	9.43	20230726	4.86	N	038070	500	43 억		220823	N	N	0	N	00	N
123	20230906	150347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9940	90	2	0.91	100933480	10144	68.57	9860	10040	9770	12800	6900	9850	9950.07	2.54	0	-106	10003	9926	9873	9796	9743	9900	9770	44	2950	500	7280	10	1	8700676	865	9.06	0.99	12	0.12	1097.00	10005.00	14354	20220913	-30.75	9120	20230726	8.99	13500	-26.37	20230406	9120	8.99	20230726	14650	-32.15	20220913	9120	8.99	20230726	4.86	N	038070	500	43 억		220823	N	N	0	N	00	N
124	20230906	140349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	130	2	1.32	86746560	8717	58.92	9860	10040	9770	12800	6900	9850	9951.42	2.54	0	323	10003	9926	9873	9796	9743	9900	9770	44	2950	500	7280	10	1	8700676	868	9.10	1.00	12	0.10	1097.00	10005.00	14354	20220913	-30.47	9120	20230726	9.43	13500	-26.07	20230406	9120	9.43	20230726	14650	-31.88	20220913	9120	9.43	20230726	4.86	N	038070	500	43 억		220823	N	N	0	N	00	N
125	20230906	130346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9990	140	2	1.42	83354460	8377	56.62	9860	10040	9770	12800	6900	9850	9950.40	2.54	0	322	10003	9926	9873	9796	9743	9900	9770	44	2950	500	7280	10	1	8700676	869	9.11	1.00	12	0.10	1097.00	10005.00	14354	20220913	-30.40	9120	20230726	9.54	13500	-26.00	20230406	9120	9.54	20230726	14650	-31.81	20220913	9120	9.54	20230726	4.86	N	038070	500	43 억		220823	N	N	0	N	00	N
126	20230906	120351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10010	160	2	1.62	70364920	7077	47.84	9860	10040	9770	12800	6900	9850	9942.76	2.54	0	649	10003	9926	9873	9796	9743	9900	9770	44	2950	500	7280	10	1	8700676	871	9.12	1.00	12	0.08	1097.00	10005.00	14354	20220913	-30.26	9120	20230726	9.76	13500	-25.85	20230406	9120	9.76	20230726	14650	-31.67	20220913	9120	9.76	20230726	4.86	N	038070	500	43 억		220823	N	N	0	N	00	N
127	20230906	110352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10030	180	2	1.83	58353710	5878	39.73	9860	10040	9770	12800	6900	9850	9927.48	2.54	0	548	10003	9926	9873	9796	9743	9900	9770	44	2950	500	7280	10	1	8700676	873	9.14	1.00	12	0.07	1097.00	10005.00	14354	20220913	-30.12	9120	20230726	9.98	13500	-25.70	20230406	9120	9.98	20230726	14650	-31.54	20220913	9120	9.98	20230726	4.86	N	038070	500	43 억		220823	N	N	0	N	00	N
128	20230906	100341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9950	100	2	1.02	36010460	3641	24.61	9860	9970	9770	12800	6900	9850	9890.27	2.54	0	697	10003	9926	9873	9796	9743	9900	9770	44	2950	500	7280	10	1	8700676	866	9.07	0.99	12	0.04	1097.00	10005.00	14354	20220913	-30.68	9120	20230726	9.10	13500	-26.30	20230406	9120	9.10	20230726	14650	-32.08	20220913	9120	9.10	20230726	4.86	N	038070	500	43 억		220823	N	N	0	N	00	N
129	20230906	090343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9770	-80	5	-0.81	4823090	491	3.32	9860	9860	9770	12800	6900	9850	9822.99	2.54	0	-471	10003	9926	9873	9796	9743	9900	9770	44	2950	500	7280	10	1	8700676	850	8.91	0.98	12	0.01	1097.00	10005.00	14354	20220913	-31.94	9120	20230726	7.13	13500	-27.63	20230406	9120	7.13	20230726	14650	-33.31	20220913	9120	7.13	20230726	4.86	N	038070	500	43 억		220823	N	N	0	N	00	N
130	20230905	160342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9850	-10	5	-0.10	139440680	14132	65.00	9950	9950	9820	12810	6910	9860	9867.02	2.58	0	-3395	10180	10020	9940	9780	9700	9980	9740	44	2950	500	7290	10	1	8700676	857	8.98	0.98	12	0.16	1097.00	10005.00	14403	20220902	-31.61	9120	20230726	8.00	13500	-27.04	20230406	9120	8.00	20230726	14650	-32.76	20220913	9120	8.00	20230726	4.87	N	038070	500	43 억		224228	N	N	0	N	00	N
131	20230905	150353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9840	-20	5	-0.20	135333230	13715	63.09	9950	9950	9820	12810	6910	9860	9867.53	2.58	0	-3395	10180	10020	9940	9780	9700	9980	9740	44	2950	500	7290	10	1	8700676	856	8.97	0.98	12	0.16	1097.00	10005.00	14403	20220902	-31.68	9120	20230726	7.89	13500	-27.11	20230406	9120	7.89	20230726	14650	-32.83	20220913	9120	7.89	20230726	4.87	N	038070	500	43 억		224228	N	N	0	N	00	N
132	20230905	140349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9830	-30	5	-0.30	116357230	11784	54.20	9950	9950	9820	12810	6910	9860	9874.17	2.58	0	-3123	10180	10020	9940	9780	9700	9980	9740	44	2950	500	7290	10	1	8700676	855	8.96	0.98	12	0.14	1097.00	10005.00	14403	20220902	-31.75	9120	20230726	7.79	13500	-27.19	20230406	9120	7.79	20230726	14650	-32.90	20220913	9120	7.79	20230726	4.87	N	038070	500	43 억		224228	N	N	0	N	00	N
133	20230905	130336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9830	-30	5	-0.30	95853650	9699	44.61	9950	9950	9830	12810	6910	9860	9882.84	2.58	0	-3433	10180	10020	9940	9780	9700	9980	9740	44	2950	500	7290	10	1	8700676	855	8.96	0.98	12	0.11	1097.00	10005.00	14403	20220902	-31.75	9120	20230726	7.79	13500	-27.19	20230406	9120	7.79	20230726	14650	-32.90	20220913	9120	7.79	20230726	4.87	N	038070	500	43 억		224228	N	N	0	N	00	N
134	20230905	120343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9910	50	2	0.51	66229130	6696	30.80	9950	9950	9860	12810	6910	9860	9890.85	2.58	0	-2704	10180	10020	9940	9780	9700	9980	9740	44	2950	500	7290	10	1	8700676	862	9.03	0.99	12	0.08	1097.00	10005.00	14403	20220902	-31.19	9120	20230726	8.66	13500	-26.59	20230406	9120	8.66	20230726	14650	-32.35	20220913	9120	8.66	20230726	4.87	N	038070	500	43 억		224228	N	N	0	N	00	N
135	20230905	110345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9880	20	2	0.20	48740620	4927	22.66	9950	9950	9860	12810	6910	9860	9892.56	2.58	0	-1788	10180	10020	9940	9780	9700	9980	9740	44	2950	500	7290	10	1	8700676	860	9.01	0.99	12	0.06	1097.00	10005.00	14403	20220902	-31.40	9120	20230726	8.33	13500	-26.81	20230406	9120	8.33	20230726	14650	-32.56	20220913	9120	8.33	20230726	4.87	N	038070	500	43 억		224228	N	N	0	N	00	N
136	20230905	100341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9860	0	3	0.00	34949740	3530	16.24	9950	9950	9860	12810	6910	9860	9900.78	2.58	0	-1385	10180	10020	9940	9780	9700	9980	9740	44	2950	500	7290	10	1	8700676	858	8.99	0.99	12	0.04	1097.00	10005.00	14403	20220902	-31.54	9120	20230726	8.11	13500	-26.96	20230406	9120	8.11	20230726	14650	-32.70	20220913	9120	8.11	20230726	4.87	N	038070	500	43 억		224228	N	N	0	N	00	N
137	20230905	090337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9900	40	2	0.41	635300	64	0.29	9950	9950	9900	12810	6910	9860	9926.56	2.58	0	-35	10180	10020	9940	9780	9700	9980	9740	44	2950	500	7290	10	1	8700676	861	9.02	0.99	12	0.00	1097.00	10005.00	14403	20220902	-31.26	9120	20230726	8.55	13500	-26.67	20230406	9120	8.55	20230726	14650	-32.42	20220913	9120	8.55	20230726	4.87	N	038070	500	43 억		224228	N	N	0	N	00	N
138	20230904	160341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9860	-190	5	-1.89	215423790	21684	189.64	10000	10100	9860	13060	7040	10050	9934.71	2.64	0	-5236	10390	10220	10120	9950	9850	10170	9900	44	3010	500	7430	10	1	8700676	858	8.99	0.99	12	0.25	1097.00	10005.00	14795	20220901	-33.36	9120	20230726	8.11	13500	-26.96	20230406	9120	8.11	20230726	14650	-32.70	20220913	9120	8.11	20230726	4.87	N	038070	500	43 억		229464	N	N	0	N	00	N
139	20230904	150334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9880	-170	5	-1.69	182095720	18307	160.11	10000	10100	9880	13060	7040	10050	9946.78	2.64	0	-5187	10390	10220	10120	9950	9850	10170	9900	44	3010	500	7430	10	1	8700676	860	9.01	0.99	12	0.21	1097.00	10005.00	14795	20220901	-33.22	9120	20230726	8.33	13500	-26.81	20230406	9120	8.33	20230726	14650	-32.56	20220913	9120	8.33	20230726	4.87	N	038070	500	43 억		229464	N	N	0	N	00	N
140	20230904	140333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9930	-120	5	-1.19	155194160	15592	136.37	10000	10100	9900	13060	7040	10050	9953.45	2.64	0	-4158	10390	10220	10120	9950	9850	10170	9900	44	3010	500	7430	10	1	8700676	864	9.05	0.99	12	0.18	1097.00	10005.00	14795	20220901	-32.88	9120	20230726	8.88	13500	-26.44	20230406	9120	8.88	20230726	14650	-32.22	20220913	9120	8.88	20230726	4.87	N	038070	500	43 억		229464	N	N	0	N	00	N
141	20230904	130338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	-130	5	-1.29	135269680	13581	118.78	10000	10100	9900	13060	7040	10050	9960.22	2.64	0	-3839	10390	10220	10120	9950	9850	10170	9900	44	3010	500	7430	10	1	8700676	863	9.04	0.99	12	0.16	1097.00	10005.00	14795	20220901	-32.95	9120	20230726	8.77	13500	-26.52	20230406	9120	8.77	20230726	14650	-32.29	20220913	9120	8.77	20230726	4.87	N	038070	500	43 억		229464	N	N	0	N	00	N
142	20230904	120332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	-90	5	-0.90	59028810	5899	51.59	10000	10100	9930	13060	7040	10050	10006.58	2.64	0	-3116	10390	10220	10120	9950	9850	10170	9900	44	3010	500	7430	10	1	8700676	867	9.08	1.00	12	0.07	1097.00	10005.00	14795	20220901	-32.68	9120	20230726	9.21	13500	-26.22	20230406	9120	9.21	20230726	14650	-32.01	20220913	9120	9.21	20230726	4.87	N	038070	500	43 억		229464	N	N	0	N	00	N
143	20230904	110327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10000	-50	5	-0.50	47289480	4722	41.30	10000	10100	9930	13060	7040	10050	10014.71	2.64	0	-2618	10390	10220	10120	9950	9850	10170	9900	44	3010	500	7430	10	1	8700676	870	9.12	1.00	12	0.05	1097.00	10005.00	14795	20220901	-32.41	9120	20230726	9.65	13500	-25.93	20230406	9120	9.65	20230726	14650	-31.74	20220913	9120	9.65	20230726	4.87	N	038070	500	43 억		229464	N	N	0	N	00	N
144	20230904	100329	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	0	3	0.00	37818980	3774	33.01	10000	10100	9930	13060	7040	10050	10020.93	2.64	0	-1817	10390	10220	10120	9950	9850	10170	9900	44	3010	500	7430	10	1	8700676	874	9.16	1.00	12	0.04	1097.00	10005.00	14795	20220901	-32.07	9120	20230726	10.20	13500	-25.56	20230406	9120	10.20	20230726	14650	-31.40	20220913	9120	10.20	20230726	4.87	N	038070	500	43 억		229464	N	N	0	N	00	N
145	20230904	090336	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9930	-120	5	-1.19	7973650	799	6.99	10000	10010	9930	13060	7040	10050	9979.54	2.64	0	-563	10390	10220	10120	9950	9850	10170	9900	44	3010	500	7430	10	1	8700676	864	9.05	0.99	12	0.01	1097.00	10005.00	14795	20220901	-32.88	9120	20230726	8.88	13500	-26.44	20230406	9120	8.88	20230726	14650	-32.22	20220913	9120	8.88	20230726	4.87	N	038070	500	43 억		229464	N	N	0	N	00	N
146	20230901	160331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	-120	5	-1.18	115180320	11434	83.99	10280	10290	10020	13220	7120	10170	10073.50	2.67	0	-3133	10530	10350	10260	10080	9990	10305	10035	44	3050	500	7520	10	1	8700676	874	9.16	1.00	12	0.13	1097.00	10005.00	15285	20220831	-34.25	9120	20230726	10.20	13500	-25.56	20230406	9120	10.20	20230726	15100	-33.44	20220901	9120	10.20	20230726	4.86	N	038070	500	43 억		232597	N	N	0	N	00	N
147	20230901	150337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	-120	5	-1.18	104702760	10391	76.33	10280	10290	10020	13220	7120	10170	10076.29	2.67	0	-2849	10530	10350	10260	10080	9990	10305	10035	44	3050	500	7520	10	1	8700676	874	9.16	1.00	12	0.12	1097.00	10005.00	15285	20220831	-34.25	9120	20230726	10.20	13500	-25.56	20230406	9120	10.20	20230726	15100	-33.44	20220901	9120	10.20	20230726	4.86	N	038070	500	43 억		232597	N	N	0	N	00	N
148	20230901	140334	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10090	-80	5	-0.79	81034570	8032	59.00	10280	10290	10020	13220	7120	10170	10088.97	2.67	0	-2589	10530	10350	10260	10080	9990	10305	10035	44	3050	500	7520	10	1	8700676	878	9.20	1.01	12	0.09	1097.00	10005.00	15285	20220831	-33.99	9120	20230726	10.64	13500	-25.26	20230406	9120	10.64	20230726	15100	-33.18	20220901	9120	10.64	20230726	4.86	N	038070	500	43 억		232597	N	N	0	N	00	N
149	20230901	130329	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	-120	5	-1.18	68747460	6808	50.01	10280	10290	10020	13220	7120	10170	10098.04	2.67	0	-2145	10530	10350	10260	10080	9990	10305	10035	44	3050	500	7520	10	1	8700676	874	9.16	1.00	12	0.08	1097.00	10005.00	15285	20220831	-34.25	9120	20230726	10.20	13500	-25.56	20230406	9120	10.20	20230726	15100	-33.44	20220901	9120	10.20	20230726	4.86	N	038070	500	43 억		232597	N	N	0	N	00	N
150	20230901	120331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	-100	5	-0.98	48690710	4810	35.33	10280	10290	10060	13220	7120	10170	10122.81	2.67	0	-1863	10530	10350	10260	10080	9990	10305	10035	44	3050	500	7520	10	1	8700676	876	9.18	1.01	12	0.06	1097.00	10005.00	15285	20220831	-34.12	9120	20230726	10.42	13500	-25.41	20230406	9120	10.42	20230726	15100	-33.31	20220901	9120	10.42	20230726	4.86	N	038070	500	43 억		232597	N	N	0	N	00	N
151	20230901	110331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	-30	5	-0.29	43211030	4266	31.34	10280	10290	10070	13220	7120	10170	10129.17	2.67	0	-1513	10530	10350	10260	10080	9990	10305	10035	44	3050	500	7520	10	1	8700676	882	9.24	1.01	12	0.05	1097.00	10005.00	15285	20220831	-33.66	9120	20230726	11.18	13500	-24.89	20230406	9120	11.18	20230726	15100	-32.85	20220901	9120	11.18	20230726	4.86	N	038070	500	43 억		232597	N	N	0	N	00	N
152	20230901	100330	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10090	-80	5	-0.79	26935050	2656	19.51	10280	10290	10090	13220	7120	10170	10141.21	2.67	0	-1288	10530	10350	10260	10080	9990	10305	10035	44	3050	500	7520	10	1	8700676	878	9.20	1.01	12	0.03	1097.00	10005.00	15285	20220831	-33.99	9120	20230726	10.64	13500	-25.26	20230406	9120	10.64	20230726	15100	-33.18	20220901	9120	10.64	20230726	4.86	N	038070	500	43 억		232597	N	N	0	N	00	N
153	20230901	090326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10210	40	2	0.39	733550	72	0.53	10280	10280	10150	13220	7120	10170	10188.19	2.67	0	-56	10530	10350	10260	10080	9990	10305	10035	44	3050	500	7520	10	1	8700676	888	9.31	1.02	12	0.00	1097.00	10005.00	15285	20220831	-33.20	9120	20230726	11.95	13500	-24.37	20230406	9120	11.95	20230726	15100	-32.38	20220901	9120	11.95	20230726	4.86	N	038070	500	43 억		232597	N	N	0	N	00	N