KissMeData/309930/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	161110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	10	2	0.18	227862510	41758	27.50	5500	5650	5390	7150	3850	5500	5456.74	1.03	0	-9680	5813	5656	5553	5396	5293	5605	5345	21	1650	100	3740	10	1	21275390	1172	77.61	4.16	12	0.20	71.00	1324.00	6280	20230822	-12.26	2200	20230103	150.45	6280	-12.26	20230822	2200	150.45	20230103	6280	-12.26	20230822	2200	150.45	20230103	5.70	N	309930	100	21 억		218187	N	N	0	N	00	N
3	20230927	151121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	-30	5	-0.55	202214600	37102	24.43	5500	5650	5390	7150	3850	5500	5450.23	1.03	0	-8917	5813	5656	5553	5396	5293	5605	5345	21	1650	100	3740	10	1	21275390	1164	77.04	4.13	12	0.17	71.00	1324.00	6280	20230822	-12.90	2200	20230103	148.64	6280	-12.90	20230822	2200	148.64	20230103	6280	-12.90	20230822	2200	148.64	20230103	5.70	N	309930	100	21 억		218187	N	N	0	N	00	N
4	20230927	141121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-10	5	-0.18	146071310	26802	17.65	5500	5650	5390	7150	3850	5500	5450.02	1.03	0	-7796	5813	5656	5553	5396	5293	5605	5345	21	1650	100	3740	10	1	21275390	1168	77.32	4.15	12	0.13	71.00	1324.00	6280	20230822	-12.58	2200	20230103	149.55	6280	-12.58	20230822	2200	149.55	20230103	6280	-12.58	20230822	2200	149.55	20230103	5.70	N	309930	100	21 억		218187	N	N	0	N	00	N
5	20230927	131105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-50	5	-0.91	116978620	21479	14.14	5500	5650	5390	7150	3850	5500	5446.19	1.03	0	-7735	5813	5656	5553	5396	5293	5605	5345	21	1650	100	3740	10	1	21275390	1160	76.76	4.12	12	0.10	71.00	1324.00	6280	20230822	-13.22	2200	20230103	147.73	6280	-13.22	20230822	2200	147.73	20230103	6280	-13.22	20230822	2200	147.73	20230103	5.70	N	309930	100	21 억		218187	N	N	0	N	00	N
6	20230927	121103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	-100	5	-1.82	102019230	18714	12.32	5500	5650	5400	7150	3850	5500	5451.49	1.03	0	-6417	5813	5656	5553	5396	5293	5605	5345	21	1650	100	3740	10	1	21275390	1149	76.06	4.08	12	0.09	71.00	1324.00	6280	20230822	-14.01	2200	20230103	145.45	6280	-14.01	20230822	2200	145.45	20230103	6280	-14.01	20230822	2200	145.45	20230103	5.70	N	309930	100	21 억		218187	N	N	0	N	00	N
7	20230927	111115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-50	5	-0.91	60922410	11123	7.32	5500	5650	5430	7150	3850	5500	5477.16	1.03	0	-4522	5813	5656	5553	5396	5293	5605	5345	21	1650	100	3740	10	1	21275390	1160	76.76	4.12	12	0.05	71.00	1324.00	6280	20230822	-13.22	2200	20230103	147.73	6280	-13.22	20230822	2200	147.73	20230103	6280	-13.22	20230822	2200	147.73	20230103	5.70	N	309930	100	21 억		218187	N	N	0	N	00	N
8	20230927	101108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-40	5	-0.73	52356950	9555	6.29	5500	5650	5430	7150	3850	5500	5479.53	1.03	0	-4188	5813	5656	5553	5396	5293	5605	5345	21	1650	100	3740	10	1	21275390	1162	76.90	4.12	12	0.04	71.00	1324.00	6280	20230822	-13.06	2200	20230103	148.18	6280	-13.06	20230822	2200	148.18	20230103	6280	-13.06	20230822	2200	148.18	20230103	5.70	N	309930	100	21 억		218187	N	N	0	N	00	N
9	20230927	091128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	20	2	0.36	26463770	4822	3.18	5500	5650	5430	7150	3850	5500	5488.13	1.03	0	-1744	5813	5656	5553	5396	5293	5605	5345	21	1650	100	3740	10	1	21275390	1174	77.75	4.17	12	0.02	71.00	1324.00	6280	20230822	-12.10	2200	20230103	150.91	6280	-12.10	20230822	2200	150.91	20230103	6280	-12.10	20230822	2200	150.91	20230103	5.70	N	309930	100	21 억		218187	N	N	0	N	00	N
10	20230926	161106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	100	2	1.85	843519920	151809	152.62	5540	5710	5450	7020	3780	5400	5556.46	1.08	0	-10646	5880	5640	5520	5280	5160	5580	5220	21	1620	100	3670	10	1	21275390	1170	77.46	4.15	12	0.71	71.00	1324.00	6280	20230822	-12.42	2200	20230103	150.00	6280	-12.42	20230822	2200	150.00	20230103	6280	-12.42	20230822	2200	150.00	20230103	5.57	N	309930	100	21 억		228838	N	N	0	N	00	N
11	20230926	151104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	110	2	2.04	834382610	150149	150.95	5540	5710	5450	7020	3780	5400	5557.03	1.08	0	-9774	5880	5640	5520	5280	5160	5580	5220	21	1620	100	3670	10	1	21275390	1172	77.61	4.16	12	0.71	71.00	1324.00	6280	20230822	-12.26	2200	20230103	150.45	6280	-12.26	20230822	2200	150.45	20230103	6280	-12.26	20230822	2200	150.45	20230103	5.57	N	309930	100	21 억		228838	N	N	0	N	00	N
12	20230926	141057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	100	2	1.85	761585660	136880	137.61	5540	5710	5470	7020	3780	5400	5563.89	1.08	0	-10491	5880	5640	5520	5280	5160	5580	5220	21	1620	100	3670	10	1	21275390	1170	77.46	4.15	12	0.64	71.00	1324.00	6280	20230822	-12.42	2200	20230103	150.00	6280	-12.42	20230822	2200	150.00	20230103	6280	-12.42	20230822	2200	150.00	20230103	5.57	N	309930	100	21 억		228838	N	N	0	N	00	N
13	20230926	131102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	130	2	2.41	709391190	127372	128.05	5540	5710	5470	7020	3780	5400	5569.44	1.08	0	-12128	5880	5640	5520	5280	5160	5580	5220	21	1620	100	3670	10	1	21275390	1177	77.89	4.18	12	0.60	71.00	1324.00	6280	20230822	-11.94	2200	20230103	151.36	6280	-11.94	20230822	2200	151.36	20230103	6280	-11.94	20230822	2200	151.36	20230103	5.57	N	309930	100	21 억		228838	N	N	0	N	00	N
14	20230926	121108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	100	2	1.85	650363700	116621	117.24	5540	5710	5480	7020	3780	5400	5576.73	1.08	0	-13478	5880	5640	5520	5280	5160	5580	5220	21	1620	100	3670	10	1	21275390	1170	77.46	4.15	12	0.55	71.00	1324.00	6280	20230822	-12.42	2200	20230103	150.00	6280	-12.42	20230822	2200	150.00	20230103	6280	-12.42	20230822	2200	150.00	20230103	5.57	N	309930	100	21 억		228838	N	N	0	N	00	N
15	20230926	111102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	150	2	2.78	626520340	112289	112.89	5540	5710	5480	7020	3780	5400	5579.53	1.08	0	-13657	5880	5640	5520	5280	5160	5580	5220	21	1620	100	3670	10	1	21275390	1181	78.17	4.19	12	0.53	71.00	1324.00	6280	20230822	-11.62	2200	20230103	152.27	6280	-11.62	20230822	2200	152.27	20230103	6280	-11.62	20230822	2200	152.27	20230103	5.57	N	309930	100	21 억		228838	N	N	0	N	00	N
16	20230926	101103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	130	2	2.41	487691830	87243	87.71	5540	5710	5480	7020	3780	5400	5590.04	1.08	0	-24244	5880	5640	5520	5280	5160	5580	5220	21	1620	100	3670	10	1	21275390	1177	77.89	4.18	12	0.41	71.00	1324.00	6280	20230822	-11.94	2200	20230103	151.36	6280	-11.94	20230822	2200	151.36	20230103	6280	-11.94	20230822	2200	151.36	20230103	5.57	N	309930	100	21 억		228838	N	N	0	N	00	N
17	20230926	091104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	210	2	3.89	10607740	1917	1.93	5540	5660	5480	7020	3780	5400	5533.51	1.08	0	-417	5880	5640	5520	5280	5160	5580	5220	21	1620	100	3670	10	1	21275390	1194	79.01	4.24	12	0.01	71.00	1324.00	6280	20230822	-10.67	2200	20230103	155.00	6280	-10.67	20230822	2200	155.00	20230103	6280	-10.67	20230822	2200	155.00	20230103	5.57	N	309930	100	21 억		228838	N	N	0	N	00	N
18	20230925	161107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	-120	5	-2.17	551975890	99220	73.50	5450	5760	5400	7170	3870	5520	5563.65	1.05	0	6343	5873	5696	5543	5366	5213	5620	5290	21	1650	100	3750	10	1	21275390	1149	76.06	4.08	12	0.47	71.00	1324.00	6280	20230822	-14.01	2200	20230103	145.45	6280	-14.01	20230822	2200	145.45	20230103	6280	-14.01	20230822	2200	145.45	20230103	5.48	N	309930	100	21 억		222513	N	N	0	N	00	N
19	20230925	151108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-70	5	-1.27	489780380	87738	64.99	5450	5760	5450	7170	3870	5520	5582.31	1.05	0	7013	5873	5696	5543	5366	5213	5620	5290	21	1650	100	3750	10	1	21275390	1160	76.76	4.12	12	0.41	71.00	1324.00	6280	20230822	-13.22	2200	20230103	147.73	6280	-13.22	20230822	2200	147.73	20230103	6280	-13.22	20230822	2200	147.73	20230103	5.48	N	309930	100	21 억		222513	N	N	0	N	00	N
20	20230925	141049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	30	2	0.54	407588960	72753	53.89	5450	5760	5450	7170	3870	5520	5602.37	1.05	0	6044	5873	5696	5543	5366	5213	5620	5290	21	1650	100	3750	10	1	21275390	1181	78.17	4.19	12	0.34	71.00	1324.00	6280	20230822	-11.62	2200	20230103	152.27	6280	-11.62	20230822	2200	152.27	20230103	6280	-11.62	20230822	2200	152.27	20230103	5.48	N	309930	100	21 억		222513	N	N	0	N	00	N
21	20230925	131056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	10	2	0.18	366681480	65334	48.40	5450	5760	5450	7170	3870	5520	5612.42	1.05	0	7656	5873	5696	5543	5366	5213	5620	5290	21	1650	100	3750	10	1	21275390	1177	77.89	4.18	12	0.31	71.00	1324.00	6280	20230822	-11.94	2200	20230103	151.36	6280	-11.94	20230822	2200	151.36	20230103	6280	-11.94	20230822	2200	151.36	20230103	5.48	N	309930	100	21 억		222513	N	N	0	N	00	N
22	20230925	121101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-10	5	-0.18	346761570	61719	45.72	5450	5760	5450	7170	3870	5520	5618.39	1.05	0	9298	5873	5696	5543	5366	5213	5620	5290	21	1650	100	3750	10	1	21275390	1172	77.61	4.16	12	0.29	71.00	1324.00	6280	20230822	-12.26	2200	20230103	150.45	6280	-12.26	20230822	2200	150.45	20230103	6280	-12.26	20230822	2200	150.45	20230103	5.48	N	309930	100	21 억		222513	N	N	0	N	00	N
23	20230925	111057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	30	2	0.54	299395310	53155	39.37	5450	5760	5450	7170	3870	5520	5632.50	1.05	0	10406	5873	5696	5543	5366	5213	5620	5290	21	1650	100	3750	10	1	21275390	1181	78.17	4.19	12	0.25	71.00	1324.00	6280	20230822	-11.62	2200	20230103	152.27	6280	-11.62	20230822	2200	152.27	20230103	6280	-11.62	20230822	2200	152.27	20230103	5.48	N	309930	100	21 억		222513	N	N	0	N	00	N
24	20230925	101059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	110	2	1.99	224502980	39594	29.33	5450	5760	5450	7170	3870	5520	5670.13	1.05	0	9148	5873	5696	5543	5366	5213	5620	5290	21	1650	100	3750	10	1	21275390	1198	79.30	4.25	12	0.19	71.00	1324.00	6280	20230822	-10.35	2200	20230103	155.91	6280	-10.35	20230822	2200	155.91	20230103	6280	-10.35	20230822	2200	155.91	20230103	5.48	N	309930	100	21 억		222513	N	N	0	N	00	N
25	20230925	091055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	90	2	1.63	35535900	6367	4.72	5450	5610	5450	7170	3870	5520	5581.27	1.05	0	5386	5873	5696	5543	5366	5213	5620	5290	21	1650	100	3750	10	1	21275390	1194	79.01	4.24	12	0.03	71.00	1324.00	6280	20230822	-10.67	2200	20230103	155.00	6280	-10.67	20230822	2200	155.00	20230103	6280	-10.67	20230822	2200	155.00	20230103	5.48	N	309930	100	21 억		222513	N	N	0	N	00	N
26	20230922	161136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-200	5	-3.50	746328450	134725	95.26	5540	5720	5390	7430	4010	5720	5539.64	1.05	0	-320	6266	5992	5646	5372	5026	6130	5510	21	1710	100	3880	10	1	21275390	1174	77.75	4.17	12	0.63	71.00	1324.00	6280	20230822	-12.10	2200	20230103	150.91	6280	-12.10	20230822	2200	150.91	20230103	6280	-12.10	20230822	2200	150.91	20230103	5.45	N	309930	100	21 억		222588	N	N	0	N	00	N
27	20230922	151129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-110	5	-1.92	692117330	124929	88.34	5540	5720	5390	7430	4010	5720	5540.09	1.05	0	400	6266	5992	5646	5372	5026	6130	5510	21	1710	100	3880	10	1	21275390	1194	79.01	4.24	12	0.59	71.00	1324.00	6280	20230822	-10.67	2200	20230103	155.00	6280	-10.67	20230822	2200	155.00	20230103	6280	-10.67	20230822	2200	155.00	20230103	5.45	N	309930	100	21 억		222588	N	N	0	N	00	N
28	20230922	141128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-200	5	-3.50	638559910	115348	81.56	5540	5720	5390	7430	4010	5720	5535.94	1.05	0	5504	6266	5992	5646	5372	5026	6130	5510	21	1710	100	3880	10	1	21275390	1174	77.75	4.17	12	0.54	71.00	1324.00	6280	20230822	-12.10	2200	20230103	150.91	6280	-12.10	20230822	2200	150.91	20230103	6280	-12.10	20230822	2200	150.91	20230103	5.45	N	309930	100	21 억		222588	N	N	0	N	00	N
29	20230922	131017	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-230	5	-4.02	387239680	69228	48.95	5540	5720	5490	7430	4010	5720	5593.69	1.05	0	-7444	6266	5992	5646	5372	5026	6130	5510	21	1710	100	3880	10	1	21275390	1168	77.32	4.15	12	0.33	71.00	1324.00	6280	20230822	-12.58	2200	20230103	149.55	6280	-12.58	20230822	2200	149.55	20230103	6280	-12.58	20230822	2200	149.55	20230103	5.45	N	309930	100	21 억		222588	N	N	0	N	00	N
30	20230922	121015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-140	5	-2.45	240165260	42658	30.16	5540	5720	5540	7430	4010	5720	5630.02	1.05	0	-9242	6266	5992	5646	5372	5026	6130	5510	21	1710	100	3880	10	1	21275390	1187	78.59	4.21	12	0.20	71.00	1324.00	6280	20230822	-11.15	2200	20230103	153.64	6280	-11.15	20230822	2200	153.64	20230103	6280	-11.15	20230822	2200	153.64	20230103	5.45	N	309930	100	21 억		222588	N	N	0	N	00	N
31	20230922	111011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-60	5	-1.05	139467800	24709	17.47	5540	5720	5540	7430	4010	5720	5644.41	1.05	0	-7645	6266	5992	5646	5372	5026	6130	5510	21	1710	100	3880	10	1	21275390	1204	79.72	4.27	12	0.12	71.00	1324.00	6280	20230822	-9.87	2200	20230103	157.27	6280	-9.87	20230822	2200	157.27	20230103	6280	-9.87	20230822	2200	157.27	20230103	5.45	N	309930	100	21 억		222588	N	N	0	N	00	N
32	20230922	101011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-120	5	-2.10	66467700	11849	8.38	5540	5670	5540	7430	4010	5720	5609.56	1.05	0	-461	6266	5992	5646	5372	5026	6130	5510	21	1710	100	3880	10	1	21275390	1191	78.87	4.23	12	0.06	71.00	1324.00	6280	20230822	-10.83	2200	20230103	154.55	6280	-10.83	20230822	2200	154.55	20230103	6280	-10.83	20230822	2200	154.55	20230103	5.45	N	309930	100	21 억		222588	N	N	0	N	00	N
33	20230922	091009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-150	5	-2.62	19946210	3596	2.54	5540	5580	5540	7430	4010	5720	5546.78	1.05	0	-449	6266	5992	5646	5372	5026	6130	5510	21	1710	100	3880	10	1	21275390	1185	78.45	4.21	12	0.02	71.00	1324.00	6280	20230822	-11.31	2200	20230103	153.18	6280	-11.31	20230822	2200	153.18	20230103	6280	-11.31	20230822	2200	153.18	20230103	5.45	N	309930	100	21 억		222588	N	N	0	N	00	N
34	20230921	161010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	0	3	0.00	792199160	140909	150.07	5680	5920	5300	7430	4010	5720	5622.06	1.16	0	-23590	6000	5860	5790	5650	5580	5825	5615	21	1710	100	3880	10	1	21275390	1217	80.56	4.32	12	0.66	71.00	1324.00	6280	20230822	-8.92	2200	20230103	160.00	6280	-8.92	20230822	2200	160.00	20230103	6280	-8.92	20230822	2200	160.00	20230103	5.34	N	309930	100	21 억		245817	N	N	0	N	00	N
35	20230921	150958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-80	5	-1.40	731462210	130149	138.61	5680	5920	5300	7430	4010	5720	5620.19	1.16	0	-22089	6000	5860	5790	5650	5580	5825	5615	21	1710	100	3880	10	1	21275390	1200	79.44	4.26	12	0.61	71.00	1324.00	6280	20230822	-10.19	2200	20230103	156.36	6280	-10.19	20230822	2200	156.36	20230103	6280	-10.19	20230822	2200	156.36	20230103	5.34	N	309930	100	21 억		245817	N	N	0	N	00	N
36	20230921	141005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-80	5	-1.40	317716210	55632	59.25	5680	5920	5610	7430	4010	5720	5711.03	1.16	0	-14480	6000	5860	5790	5650	5580	5825	5615	21	1710	100	3880	10	1	21275390	1200	79.44	4.26	12	0.26	71.00	1324.00	6280	20230822	-10.19	2200	20230103	156.36	6280	-10.19	20230822	2200	156.36	20230103	6280	-10.19	20230822	2200	156.36	20230103	5.34	N	309930	100	21 억		245817	N	N	0	N	00	N
37	20230921	131003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-80	5	-1.40	275674740	48186	51.32	5680	5920	5640	7430	4010	5720	5721.05	1.16	0	-13378	6000	5860	5790	5650	5580	5825	5615	21	1710	100	3880	10	1	21275390	1200	79.44	4.26	12	0.23	71.00	1324.00	6280	20230822	-10.19	2200	20230103	156.36	6280	-10.19	20230822	2200	156.36	20230103	6280	-10.19	20230822	2200	156.36	20230103	5.34	N	309930	100	21 억		245817	N	N	0	N	00	N
38	20230921	120956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-10	5	-0.17	203686080	35475	37.78	5680	5920	5680	7430	4010	5720	5741.68	1.16	0	-6105	6000	5860	5790	5650	5580	5825	5615	21	1710	100	3880	10	1	21275390	1215	80.42	4.31	12	0.17	71.00	1324.00	6280	20230822	-9.08	2200	20230103	159.55	6280	-9.08	20230822	2200	159.55	20230103	6280	-9.08	20230822	2200	159.55	20230103	5.34	N	309930	100	21 억		245817	N	N	0	N	00	N
39	20230921	111016	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	80	2	1.40	159986990	27853	29.66	5680	5920	5680	7430	4010	5720	5743.98	1.16	0	-4232	6000	5860	5790	5650	5580	5825	5615	21	1710	100	3880	10	1	21275390	1234	81.69	4.38	12	0.13	71.00	1324.00	6280	20230822	-7.64	2200	20230103	163.64	6280	-7.64	20230822	2200	163.64	20230103	6280	-7.64	20230822	2200	163.64	20230103	5.34	N	309930	100	21 억		245817	N	N	0	N	00	N
40	20230921	100953	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-10	5	-0.17	92695700	16160	17.21	5680	5920	5680	7430	4010	5720	5736.12	1.16	0	-1096	6000	5860	5790	5650	5580	5825	5615	21	1710	100	3880	10	1	21275390	1215	80.42	4.31	12	0.08	71.00	1324.00	6280	20230822	-9.08	2200	20230103	159.55	6280	-9.08	20230822	2200	159.55	20230103	6280	-9.08	20230822	2200	159.55	20230103	5.34	N	309930	100	21 억		245817	N	N	0	N	00	N
41	20230921	090959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	130	2	2.27	39370170	6850	7.30	5680	5920	5680	7430	4010	5720	5747.47	1.16	0	1225	6000	5860	5790	5650	5580	5825	5615	21	1710	100	3880	10	1	21275390	1245	82.39	4.42	12	0.03	71.00	1324.00	6280	20230822	-6.85	2200	20230103	165.91	6280	-6.85	20230822	2200	165.91	20230103	6280	-6.85	20230822	2200	165.91	20230103	5.34	N	309930	100	21 억		245817	N	N	0	N	00	N
42	20230920	161008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-170	5	-2.89	546310060	93730	82.19	5790	5930	5720	7650	4130	5890	5828.69	1.17	0	-4335	6090	5990	5820	5720	5550	6040	5770	21	1760	100	4000	10	1	21275390	1217	80.56	4.32	12	0.44	71.00	1324.00	6280	20230822	-8.92	2200	20230103	160.00	6280	-8.92	20230822	2200	160.00	20230103	6280	-8.92	20230822	2200	160.00	20230103	5.14	N	309930	100	21 억		249879	N	N	0	N	00	N
43	20230920	150940	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-100	5	-1.70	462494170	79089	69.35	5790	5930	5750	7650	4130	5890	5847.76	1.17	0	-5278	6090	5990	5820	5720	5550	6040	5770	21	1760	100	4000	10	1	21275390	1232	81.55	4.37	12	0.37	71.00	1324.00	6280	20230822	-7.80	2200	20230103	163.18	6280	-7.80	20230822	2200	163.18	20230103	6280	-7.80	20230822	2200	163.18	20230103	5.14	N	309930	100	21 억		249879	N	N	0	N	00	N
44	20230920	140957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-90	5	-1.53	408034590	69659	61.08	5790	5930	5750	7650	4130	5890	5857.60	1.17	0	-147	6090	5990	5820	5720	5550	6040	5770	21	1760	100	4000	10	1	21275390	1234	81.69	4.38	12	0.33	71.00	1324.00	6280	20230822	-7.64	2200	20230103	163.64	6280	-7.64	20230822	2200	163.64	20230103	6280	-7.64	20230822	2200	163.64	20230103	5.14	N	309930	100	21 억		249879	N	N	0	N	00	N
45	20230920	130951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-70	5	-1.19	404362750	69025	60.52	5790	5930	5750	7650	4130	5890	5858.20	1.17	0	353	6090	5990	5820	5720	5550	6040	5770	21	1760	100	4000	10	1	21275390	1238	81.97	4.40	12	0.32	71.00	1324.00	6280	20230822	-7.32	2200	20230103	164.55	6280	-7.32	20230822	2200	164.55	20230103	6280	-7.32	20230822	2200	164.55	20230103	5.14	N	309930	100	21 억		249879	N	N	0	N	00	N
46	20230920	120950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	-40	5	-0.68	328780930	55969	49.08	5790	5930	5780	7650	4130	5890	5874.34	1.17	0	6646	6090	5990	5820	5720	5550	6040	5770	21	1760	100	4000	10	1	21275390	1245	82.39	4.42	12	0.26	71.00	1324.00	6280	20230822	-6.85	2200	20230103	165.91	6280	-6.85	20230822	2200	165.91	20230103	6280	-6.85	20230822	2200	165.91	20230103	5.14	N	309930	100	21 억		249879	N	N	0	N	00	N
47	20230920	110954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-80	5	-1.36	281433950	47824	41.93	5790	5930	5780	7650	4130	5890	5884.78	1.17	0	6519	6090	5990	5820	5720	5550	6040	5770	21	1760	100	4000	10	1	21275390	1236	81.83	4.39	12	0.22	71.00	1324.00	6280	20230822	-7.48	2200	20230103	164.09	6280	-7.48	20230822	2200	164.09	20230103	6280	-7.48	20230822	2200	164.09	20230103	5.14	N	309930	100	21 억		249879	N	N	0	N	00	N
48	20230920	100935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-50	5	-0.85	243249040	41285	36.20	5790	5930	5780	7650	4130	5890	5891.95	1.17	0	9011	6090	5990	5820	5720	5550	6040	5770	21	1760	100	4000	10	1	21275390	1242	82.25	4.41	12	0.19	71.00	1324.00	6280	20230822	-7.01	2200	20230103	165.45	6280	-7.01	20230822	2200	165.45	20230103	6280	-7.01	20230822	2200	165.45	20230103	5.14	N	309930	100	21 억		249879	N	N	0	N	00	N
49	20230920	090948	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	-10	5	-0.17	13815940	2364	2.07	5790	5880	5780	7650	4130	5890	5844.11	1.17	0	-360	6090	5990	5820	5720	5550	6040	5770	21	1760	100	4000	10	1	21275390	1251	82.82	4.44	12	0.01	71.00	1324.00	6280	20230822	-6.37	2200	20230103	167.27	6280	-6.37	20230822	2200	167.27	20230103	6280	-6.37	20230822	2200	167.27	20230103	5.14	N	309930	100	21 억		249879	N	N	0	N	00	N
50	20230919	160944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	50	2	0.86	658984090	113876	48.78	5810	5920	5650	7590	4090	5840	5786.86	1.31	0	-29222	6186	6012	5916	5742	5646	5965	5695	21	1750	100	3970	10	1	21275390	1253	82.96	4.45	12	0.54	71.00	1324.00	6280	20230822	-6.21	2200	20230103	167.73	6280	-6.21	20230822	2200	167.73	20230103	6280	-6.21	20230822	2200	167.73	20230103	5.51	N	309930	100	21 억		278267	N	N	0	N	00	N
51	20230919	150947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	0	3	0.00	622167160	107598	46.09	5810	5920	5650	7590	4090	5840	5782.33	1.31	0	-26768	6186	6012	5916	5742	5646	5965	5695	21	1750	100	3970	10	1	21275390	1242	82.25	4.41	12	0.51	71.00	1324.00	6280	20230822	-7.01	2200	20230103	165.45	6280	-7.01	20230822	2200	165.45	20230103	6280	-7.01	20230822	2200	165.45	20230103	5.51	N	309930	100	21 억		278267	N	N	0	N	00	N
52	20230919	140947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-50	5	-0.86	573205320	99168	42.48	5810	5900	5650	7590	4090	5840	5780.14	1.31	0	-27929	6186	6012	5916	5742	5646	5965	5695	21	1750	100	3970	10	1	21275390	1232	81.55	4.37	12	0.47	71.00	1324.00	6280	20230822	-7.80	2200	20230103	163.18	6280	-7.80	20230822	2200	163.18	20230103	6280	-7.80	20230822	2200	163.18	20230103	5.51	N	309930	100	21 억		278267	N	N	0	N	00	N
53	20230919	130930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-40	5	-0.68	461547590	79813	34.19	5810	5900	5650	7590	4090	5840	5782.86	1.31	0	-27936	6186	6012	5916	5742	5646	5965	5695	21	1750	100	3970	10	1	21275390	1234	81.69	4.38	12	0.38	71.00	1324.00	6280	20230822	-7.64	2200	20230103	163.64	6280	-7.64	20230822	2200	163.64	20230103	6280	-7.64	20230822	2200	163.64	20230103	5.51	N	309930	100	21 억		278267	N	N	0	N	00	N
54	20230919	120946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-20	5	-0.34	366028450	63300	27.11	5810	5900	5650	7590	4090	5840	5782.44	1.31	0	-28768	6186	6012	5916	5742	5646	5965	5695	21	1750	100	3970	10	1	21275390	1238	81.97	4.40	12	0.30	71.00	1324.00	6280	20230822	-7.32	2200	20230103	164.55	6280	-7.32	20230822	2200	164.55	20230103	6280	-7.32	20230822	2200	164.55	20230103	5.51	N	309930	100	21 억		278267	N	N	0	N	00	N
55	20230919	110951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-40	5	-0.68	332824100	57603	24.67	5810	5900	5650	7590	4090	5840	5777.90	1.31	0	-26840	6186	6012	5916	5742	5646	5965	5695	21	1750	100	3970	10	1	21275390	1234	81.69	4.38	12	0.27	71.00	1324.00	6280	20230822	-7.64	2200	20230103	163.64	6280	-7.64	20230822	2200	163.64	20230103	6280	-7.64	20230822	2200	163.64	20230103	5.51	N	309930	100	21 억		278267	N	N	0	N	00	N
56	20230919	100944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-20	5	-0.34	261927530	45387	19.44	5810	5900	5650	7590	4090	5840	5770.98	1.31	0	-22813	6186	6012	5916	5742	5646	5965	5695	21	1750	100	3970	10	1	21275390	1238	81.97	4.40	12	0.21	71.00	1324.00	6280	20230822	-7.32	2200	20230103	164.55	6280	-7.32	20230822	2200	164.55	20230103	6280	-7.32	20230822	2200	164.55	20230103	5.51	N	309930	100	21 억		278267	N	N	0	N	00	N
57	20230919	090941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-130	5	-2.23	73629080	12883	5.52	5810	5810	5650	7590	4090	5840	5715.21	1.31	0	-6137	6186	6012	5916	5742	5646	5965	5695	21	1750	100	3970	10	1	21275390	1215	80.42	4.31	12	0.06	71.00	1324.00	6280	20230822	-9.08	2200	20230103	159.55	6280	-9.08	20230822	2200	159.55	20230103	6280	-9.08	20230822	2200	159.55	20230103	5.51	N	309930	100	21 억		278267	N	N	0	N	00	N
58	20230918	160945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-170	5	-2.83	1384318340	233174	50.88	6010	6090	5820	7810	4210	6010	5936.93	1.24	0	11498	6683	6346	5883	5546	5083	6515	5715	21	1800	100	4080	10	1	21275390	1242	82.25	4.41	12	1.10	71.00	1324.00	6280	20230822	-7.01	2200	20230103	165.45	6280	-7.01	20230822	2200	165.45	20230103	6280	-7.01	20230822	2200	165.45	20230103	5.41	N	309930	100	21 억		264600	N	N	0	N	00	N
59	20230918	150943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	-160	5	-2.66	1188055200	199560	43.55	6010	6090	5850	7810	4210	6010	5953.37	1.24	0	12666	6683	6346	5883	5546	5083	6515	5715	21	1800	100	4080	10	1	21275390	1245	82.39	4.42	12	0.94	71.00	1324.00	6280	20230822	-6.85	2200	20230103	165.91	6280	-6.85	20230822	2200	165.91	20230103	6280	-6.85	20230822	2200	165.91	20230103	5.41	N	309930	100	21 억		264600	N	N	0	N	00	N
60	20230918	141005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	-110	5	-1.83	1097193820	184086	40.17	6010	6090	5890	7810	4210	6010	5960.22	1.24	0	21761	6683	6346	5883	5546	5083	6515	5715	21	1800	100	4080	10	1	21275390	1255	83.10	4.46	12	0.87	71.00	1324.00	6280	20230822	-6.05	2200	20230103	168.18	6280	-6.05	20230822	2200	168.18	20230103	6280	-6.05	20230822	2200	168.18	20230103	5.41	N	309930	100	21 억		264600	N	N	0	N	00	N
61	20230918	130940	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	-50	5	-0.83	911126790	152611	33.30	6010	6090	5930	7810	4210	6010	5970.26	1.24	0	25394	6683	6346	5883	5546	5083	6515	5715	21	1800	100	4080	10	1	21275390	1268	83.94	4.50	12	0.72	71.00	1324.00	6280	20230822	-5.10	2200	20230103	170.91	6280	-5.10	20230822	2200	170.91	20230103	6280	-5.10	20230822	2200	170.91	20230103	5.41	N	309930	100	21 억		264600	N	N	0	N	00	N
62	20230918	120948	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5980	-30	5	-0.50	612193700	102254	22.31	6010	6090	5950	7810	4210	6010	5986.99	1.24	0	16784	6683	6346	5883	5546	5083	6515	5715	21	1800	100	4080	10	1	21275390	1272	84.23	4.52	12	0.48	71.00	1324.00	6280	20230822	-4.78	2200	20230103	171.82	6280	-4.78	20230822	2200	171.82	20230103	6280	-4.78	20230822	2200	171.82	20230103	5.41	N	309930	100	21 억		264600	N	N	0	N	00	N
63	20230918	110932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	-50	5	-0.83	561980650	93829	20.48	6010	6090	5950	7810	4210	6010	5989.41	1.24	0	17306	6683	6346	5883	5546	5083	6515	5715	21	1800	100	4080	10	1	21275390	1268	83.94	4.50	12	0.44	71.00	1324.00	6280	20230822	-5.10	2200	20230103	170.91	6280	-5.10	20230822	2200	170.91	20230103	6280	-5.10	20230822	2200	170.91	20230103	5.41	N	309930	100	21 억		264600	N	N	0	N	00	N
64	20230918	100924	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6010	0	3	0.00	323633040	53892	11.76	6010	6090	5950	7810	4210	6010	6005.21	1.24	0	10975	6683	6346	5883	5546	5083	6515	5715	21	1800	100	4080	10	1	21275390	1279	84.65	4.54	12	0.25	71.00	1324.00	6280	20230822	-4.30	2200	20230103	173.18	6280	-4.30	20230822	2200	173.18	20230103	6280	-4.30	20230822	2200	173.18	20230103	5.41	N	309930	100	21 억		264600	N	N	0	N	00	N
65	20230918	090929	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6060	50	2	0.83	91378860	15152	3.31	6010	6090	5960	7810	4210	6010	6030.81	1.24	0	4262	6683	6346	5883	5546	5083	6515	5715	21	1800	100	4080	10	1	21275390	1289	85.35	4.58	12	0.07	71.00	1324.00	6280	20230822	-3.50	2200	20230103	175.45	6280	-3.50	20230822	2200	175.45	20230103	6280	-3.50	20230822	2200	175.45	20230103	5.41	N	309930	100	21 억		264600	N	N	0	N	00	N
66	20230915	160939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6010	350	2	6.18	2726740520	456796	239.69	5630	6220	5420	7350	3970	5660	5969.27	0.87	0	78873	6046	5852	5656	5462	5266	5755	5365	21	1690	100	3840	10	1	21275390	1279	84.65	4.54	12	2.15	71.00	1324.00	6280	20230822	-4.30	2200	20230103	173.18	6280	-4.30	20230822	2200	173.18	20230103	6280	-4.30	20230822	2200	173.18	20230103	5.34	N	309930	100	21 억		184274	N	N	0	N	00	N
67	20230915	150936	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6050	390	2	6.89	2635015750	441561	231.70	5630	6220	5420	7350	3970	5660	5967.50	0.87	0	75086	6046	5852	5656	5462	5266	5755	5365	21	1690	100	3840	10	1	21275390	1287	85.21	4.57	12	2.08	71.00	1324.00	6280	20230822	-3.66	2200	20230103	175.00	6280	-3.66	20230822	2200	175.00	20230103	6280	-3.66	20230822	2200	175.00	20230103	5.34	N	309930	100	21 억		184274	N	N	0	N	00	N
68	20230915	140942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6080	420	2	7.42	2281707310	383179	201.06	5630	6220	5420	7350	3970	5660	5954.68	0.87	0	45776	6046	5852	5656	5462	5266	5755	5365	21	1690	100	3840	10	1	21275390	1294	85.63	4.59	12	1.80	71.00	1324.00	6280	20230822	-3.18	2200	20230103	176.36	6280	-3.18	20230822	2200	176.36	20230103	6280	-3.18	20230822	2200	176.36	20230103	5.34	N	309930	100	21 억		184274	N	N	0	N	00	N
69	20230915	130930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	220	2	3.89	794759520	137992	72.41	5630	6000	5420	7350	3970	5660	5759.46	0.87	0	15355	6046	5852	5656	5462	5266	5755	5365	21	1690	100	3840	10	1	21275390	1251	82.82	4.44	12	0.65	71.00	1324.00	6280	20230822	-6.37	2200	20230103	167.27	6280	-6.37	20230822	2200	167.27	20230103	6280	-6.37	20230822	2200	167.27	20230103	5.34	N	309930	100	21 억		184274	N	N	0	N	00	N
70	20230915	120937	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	170	2	3.00	494788090	87309	45.81	5630	5860	5420	7350	3970	5660	5667.09	0.87	0	10185	6046	5852	5656	5462	5266	5755	5365	21	1690	100	3840	10	1	21275390	1240	82.11	4.40	12	0.41	71.00	1324.00	6280	20230822	-7.17	2200	20230103	165.00	6280	-7.17	20230822	2200	165.00	20230103	6280	-7.17	20230822	2200	165.00	20230103	5.34	N	309930	100	21 억		184274	N	N	0	N	00	N
71	20230915	110945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	10	2	0.18	233427960	42024	22.05	5630	5730	5420	7350	3970	5660	5554.63	0.87	0	-803	6046	5852	5656	5462	5266	5755	5365	21	1690	100	3840	10	1	21275390	1206	79.86	4.28	12	0.20	71.00	1324.00	6280	20230822	-9.71	2200	20230103	157.73	6280	-9.71	20230822	2200	157.73	20230103	6280	-9.71	20230822	2200	157.73	20230103	5.34	N	309930	100	21 억		184274	N	N	0	N	00	N
72	20230915	100943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-40	5	-0.71	167157400	30109	15.80	5630	5730	5420	7350	3970	5660	5551.74	0.87	0	173	6046	5852	5656	5462	5266	5755	5365	21	1690	100	3840	10	1	21275390	1196	79.15	4.24	12	0.14	71.00	1324.00	6280	20230822	-10.51	2200	20230103	155.45	6280	-10.51	20230822	2200	155.45	20230103	6280	-10.51	20230822	2200	155.45	20230103	5.34	N	309930	100	21 억		184274	N	N	0	N	00	N
73	20230915	090930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-120	5	-2.12	91240450	16490	8.65	5630	5730	5420	7350	3970	5660	5533.08	0.87	0	859	6046	5852	5656	5462	5266	5755	5365	21	1690	100	3840	10	1	21275390	1179	78.03	4.18	12	0.08	71.00	1324.00	6280	20230822	-11.78	2200	20230103	151.82	6280	-11.78	20230822	2200	151.82	20230103	6280	-11.78	20230822	2200	151.82	20230103	5.34	N	309930	100	21 억		184274	N	N	0	N	00	N
74	20230914	160943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-160	5	-2.75	1071615210	190443	149.40	5800	5850	5460	7560	4080	5820	5626.81	1.00	0	-29264	6213	6016	5883	5686	5553	5950	5620	21	1740	100	3950	10	1	21275390	1204	79.72	4.27	12	0.90	71.00	1324.00	6280	20230822	-9.87	2200	20230103	157.27	6280	-9.87	20230822	2200	157.27	20230103	6280	-9.87	20230822	2200	157.27	20230103	5.34	N	309930	100	21 억		213250	N	N	0	N	00	N
75	20230914	150910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-200	5	-3.44	954969760	169820	133.23	5800	5850	5460	7560	4080	5820	5623.42	1.00	0	-25047	6213	6016	5883	5686	5553	5950	5620	21	1740	100	3950	10	1	21275390	1196	79.15	4.24	12	0.80	71.00	1324.00	6280	20230822	-10.51	2200	20230103	155.45	6280	-10.51	20230822	2200	155.45	20230103	6280	-10.51	20230822	2200	155.45	20230103	5.34	N	309930	100	21 억		213250	N	N	0	N	00	N
76	20230914	140934	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-260	5	-4.47	722133930	128447	100.77	5800	5850	5460	7560	4080	5820	5622.04	1.00	0	-10632	6213	6016	5883	5686	5553	5950	5620	21	1740	100	3950	10	1	21275390	1183	78.31	4.20	12	0.60	71.00	1324.00	6280	20230822	-11.46	2200	20230103	152.73	6280	-11.46	20230822	2200	152.73	20230103	6280	-11.46	20230822	2200	152.73	20230103	5.34	N	309930	100	21 억		213250	N	N	0	N	00	N
77	20230914	130914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-110	5	-1.89	311703000	54675	42.89	5800	5850	5620	7560	4080	5820	5701.02	1.00	0	-7460	6213	6016	5883	5686	5553	5950	5620	21	1740	100	3950	10	1	21275390	1215	80.42	4.31	12	0.26	71.00	1324.00	6280	20230822	-9.08	2200	20230103	159.55	6280	-9.08	20230822	2200	159.55	20230103	6280	-9.08	20230822	2200	159.55	20230103	5.34	N	309930	100	21 억		213250	N	N	0	N	00	N
78	20230914	120924	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	-60	5	-1.03	303790660	53282	41.80	5800	5850	5620	7560	4080	5820	5701.56	1.00	0	-6715	6213	6016	5883	5686	5553	5950	5620	21	1740	100	3950	10	1	21275390	1225	81.13	4.35	12	0.25	71.00	1324.00	6280	20230822	-8.28	2200	20230103	161.82	6280	-8.28	20230822	2200	161.82	20230103	6280	-8.28	20230822	2200	161.82	20230103	5.34	N	309930	100	21 억		213250	N	N	0	N	00	N
79	20230914	110917	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-110	5	-1.89	120178240	20974	16.45	5800	5850	5690	7560	4080	5820	5729.87	1.00	0	-3331	6213	6016	5883	5686	5553	5950	5620	21	1740	100	3950	10	1	21275390	1215	80.42	4.31	12	0.10	71.00	1324.00	6280	20230822	-9.08	2200	20230103	159.55	6280	-9.08	20230822	2200	159.55	20230103	6280	-9.08	20230822	2200	159.55	20230103	5.34	N	309930	100	21 억		213250	N	N	0	N	00	N
80	20230914	100910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-120	5	-2.06	84018640	14671	11.51	5800	5850	5690	7560	4080	5820	5726.85	1.00	0	-1357	6213	6016	5883	5686	5553	5950	5620	21	1740	100	3950	10	1	21275390	1213	80.28	4.31	12	0.07	71.00	1324.00	6280	20230822	-9.24	2200	20230103	159.09	6280	-9.24	20230822	2200	159.09	20230103	6280	-9.24	20230822	2200	159.09	20230103	5.34	N	309930	100	21 억		213250	N	N	0	N	00	N
81	20230914	090927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	30	2	0.52	6719820	1164	0.91	5800	5850	5720	7560	4080	5820	5773.04	1.00	0	-342	6213	6016	5883	5686	5553	5950	5620	21	1740	100	3950	10	1	21275390	1245	82.39	4.42	12	0.01	71.00	1324.00	6280	20230822	-6.85	2200	20230103	165.91	6280	-6.85	20230822	2200	165.91	20230103	6280	-6.85	20230822	2200	165.91	20230103	5.34	N	309930	100	21 억		213250	N	N	0	N	00	N
82	20230913	160930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-120	5	-2.02	738782300	126305	67.58	6080	6080	5750	7720	4160	5940	5849.64	1.22	0	-45851	6186	6062	5816	5692	5446	6125	5755	21	1780	100	4030	10	1	21275390	1238	81.97	4.40	12	0.59	71.00	1324.00	6280	20230822	-7.32	2200	20230103	164.55	6280	-7.32	20230822	2200	164.55	20230103	6280	-7.32	20230822	2200	164.55	20230103	5.31	N	309930	100	21 억		259069	N	N	0	N	00	N
83	20230913	150922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-120	5	-2.02	695372110	118832	63.58	6080	6080	5750	7720	4160	5940	5851.69	1.22	0	-43963	6186	6062	5816	5692	5446	6125	5755	21	1780	100	4030	10	1	21275390	1238	81.97	4.40	12	0.56	71.00	1324.00	6280	20230822	-7.32	2200	20230103	164.55	6280	-7.32	20230822	2200	164.55	20230103	6280	-7.32	20230822	2200	164.55	20230103	5.31	N	309930	100	21 억		259069	N	N	0	N	00	N
84	20230913	140930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-130	5	-2.19	675239370	115357	61.72	6080	6080	5750	7720	4160	5940	5853.44	1.22	0	-43641	6186	6062	5816	5692	5446	6125	5755	21	1780	100	4030	10	1	21275390	1236	81.83	4.39	12	0.54	71.00	1324.00	6280	20230822	-7.48	2200	20230103	164.09	6280	-7.48	20230822	2200	164.09	20230103	6280	-7.48	20230822	2200	164.09	20230103	5.31	N	309930	100	21 억		259069	N	N	0	N	00	N
85	20230913	130903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-140	5	-2.36	608724410	103884	55.58	6080	6080	5750	7720	4160	5940	5859.62	1.22	0	-44065	6186	6062	5816	5692	5446	6125	5755	21	1780	100	4030	10	1	21275390	1234	81.69	4.38	12	0.49	71.00	1324.00	6280	20230822	-7.64	2200	20230103	163.64	6280	-7.64	20230822	2200	163.64	20230103	6280	-7.64	20230822	2200	163.64	20230103	5.31	N	309930	100	21 억		259069	N	N	0	N	00	N
86	20230913	120929	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	-180	5	-3.03	575350750	98121	52.50	6080	6080	5750	7720	4160	5940	5863.65	1.22	0	-42233	6186	6062	5816	5692	5446	6125	5755	21	1780	100	4030	10	1	21275390	1225	81.13	4.35	12	0.46	71.00	1324.00	6280	20230822	-8.28	2200	20230103	161.82	6280	-8.28	20230822	2200	161.82	20230103	6280	-8.28	20230822	2200	161.82	20230103	5.31	N	309930	100	21 억		259069	N	N	0	N	00	N
87	20230913	110927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-150	5	-2.53	555495320	94674	50.65	6080	6080	5760	7720	4160	5940	5867.42	1.22	0	-40278	6186	6062	5816	5692	5446	6125	5755	21	1780	100	4030	10	1	21275390	1232	81.55	4.37	12	0.44	71.00	1324.00	6280	20230822	-7.80	2200	20230103	163.18	6280	-7.80	20230822	2200	163.18	20230103	6280	-7.80	20230822	2200	163.18	20230103	5.31	N	309930	100	21 억		259069	N	N	0	N	00	N
88	20230913	100913	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	-20	5	-0.34	357543970	60633	32.44	6080	6080	5770	7720	4160	5940	5896.82	1.22	0	-19998	6186	6062	5816	5692	5446	6125	5755	21	1780	100	4030	10	1	21275390	1260	83.38	4.47	12	0.28	71.00	1324.00	6280	20230822	-5.73	2200	20230103	169.09	6280	-5.73	20230822	2200	169.09	20230103	6280	-5.73	20230822	2200	169.09	20230103	5.31	N	309930	100	21 억		259069	N	N	0	N	00	N
89	20230913	090906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-110	5	-1.85	136427850	22909	12.26	6080	6080	5790	7720	4160	5940	5955.24	1.22	0	-8230	6186	6062	5816	5692	5446	6125	5755	21	1780	100	4030	10	1	21275390	1240	82.11	4.40	12	0.11	71.00	1324.00	6280	20230822	-7.17	2200	20230103	165.00	6280	-7.17	20230822	2200	165.00	20230103	6280	-7.17	20230822	2200	165.00	20230103	5.31	N	309930	100	21 억		259069	N	N	0	N	00	N
90	20230912	160904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	290	2	5.13	1071665240	184458	163.23	5650	5940	5570	7340	3960	5650	5809.34	0.98	0	51250	5856	5752	5686	5582	5516	5720	5550	21	1690	100	3840	10	1	21269790	1263	83.66	4.49	12	0.87	71.00	1324.00	6280	20230822	-5.41	2200	20230103	170.00	6280	-5.41	20230822	2200	170.00	20230103	6280	-5.41	20230822	2200	170.00	20230103	5.51	N	309930	100	21 억		207851	N	N	0	N	00	N
91	20230912	150914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	270	2	4.78	887934520	153406	135.75	5650	5940	5570	7340	3960	5650	5788.13	0.98	0	51115	5856	5752	5686	5582	5516	5720	5550	21	1690	100	3840	10	1	21269790	1259	83.38	4.47	12	0.72	71.00	1324.00	6280	20230822	-5.73	2200	20230103	169.09	6280	-5.73	20230822	2200	169.09	20230103	6280	-5.73	20230822	2200	169.09	20230103	5.51	N	309930	100	21 억		207851	N	N	0	N	00	N
92	20230912	140912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	250	2	4.42	806689680	139628	123.56	5650	5940	5570	7340	3960	5650	5777.42	0.98	0	49673	5856	5752	5686	5582	5516	5720	5550	21	1690	100	3840	10	1	21269790	1255	83.10	4.46	12	0.66	71.00	1324.00	6280	20230822	-6.05	2200	20230103	168.18	6280	-6.05	20230822	2200	168.18	20230103	6280	-6.05	20230822	2200	168.18	20230103	5.51	N	309930	100	21 억		207851	N	N	0	N	00	N
93	20230912	130901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	260	2	4.60	638515300	111107	98.32	5650	5920	5570	7340	3960	5650	5746.85	0.98	0	38900	5856	5752	5686	5582	5516	5720	5550	21	1690	100	3840	10	1	21269790	1257	83.24	4.46	12	0.52	71.00	1324.00	6280	20230822	-5.89	2200	20230103	168.64	6280	-5.89	20230822	2200	168.64	20230103	6280	-5.89	20230822	2200	168.64	20230103	5.51	N	309930	100	21 억		207851	N	N	0	N	00	N
94	20230912	120900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	150	2	2.65	480887080	84263	74.56	5650	5860	5570	7340	3960	5650	5706.98	0.98	0	25655	5856	5752	5686	5582	5516	5720	5550	21	1690	100	3840	10	1	21269790	1234	81.69	4.38	12	0.40	71.00	1324.00	6280	20230822	-7.64	2200	20230103	163.64	6280	-7.64	20230822	2200	163.64	20230103	6280	-7.64	20230822	2200	163.64	20230103	5.51	N	309930	100	21 억		207851	N	N	0	N	00	N
95	20230912	110905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	140	2	2.48	359676000	63415	56.12	5650	5790	5570	7340	3960	5650	5671.78	0.98	0	15412	5856	5752	5686	5582	5516	5720	5550	21	1690	100	3840	10	1	21269790	1232	81.55	4.37	12	0.30	71.00	1324.00	6280	20230822	-7.80	2200	20230103	163.18	6280	-7.80	20230822	2200	163.18	20230103	6280	-7.80	20230822	2200	163.18	20230103	5.51	N	309930	100	21 억		207851	N	N	0	N	00	N
96	20230912	100855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	30	2	0.53	311841590	55064	48.73	5650	5760	5570	7340	3960	5650	5663.26	0.98	0	14121	5856	5752	5686	5582	5516	5720	5550	21	1690	100	3840	10	1	21269790	1208	80.00	4.29	12	0.26	71.00	1324.00	6280	20230822	-9.55	2200	20230103	158.18	6280	-9.55	20230822	2200	158.18	20230103	6280	-9.55	20230822	2200	158.18	20230103	5.51	N	309930	100	21 억		207851	N	N	0	N	00	N
97	20230912	090916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	50	2	0.88	182486910	32329	28.61	5650	5700	5570	7340	3960	5650	5644.68	0.98	0	17139	5856	5752	5686	5582	5516	5720	5550	21	1690	100	3840	10	1	21269790	1212	80.28	4.31	12	0.15	71.00	1324.00	6280	20230822	-9.24	2200	20230103	159.09	6280	-9.24	20230822	2200	159.09	20230103	6280	-9.24	20230822	2200	159.09	20230103	5.51	N	309930	100	21 억		207851	N	N	0	N	00	N
98	20230911	160858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	-70	5	-1.22	643554170	112973	94.62	5790	5790	5620	7430	4010	5720	5696.53	0.96	0	3789	5893	5806	5733	5646	5573	5850	5690	21	1710	100	3880	10	1	21269790	1202	79.58	4.27	12	0.53	71.00	1324.00	6280	20230822	-10.03	2200	20230103	156.82	6280	-10.03	20230822	2200	156.82	20230103	6280	-10.03	20230822	2200	156.82	20230103	5.47	N	309930	100	21 억		204062	N	N	0	N	00	N
99	20230911	150902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-40	5	-0.70	616927630	108263	90.67	5790	5790	5620	7430	4010	5720	5698.42	0.96	0	1888	5893	5806	5733	5646	5573	5850	5690	21	1710	100	3880	10	1	21269790	1208	80.00	4.29	12	0.51	71.00	1324.00	6280	20230822	-9.55	2200	20230103	158.18	6280	-9.55	20230822	2200	158.18	20230103	6280	-9.55	20230822	2200	158.18	20230103	5.47	N	309930	100	21 억		204062	N	N	0	N	00	N
100	20230911	140911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-10	5	-0.17	525361980	92244	77.26	5790	5790	5620	7430	4010	5720	5695.35	0.96	0	1885	5893	5806	5733	5646	5573	5850	5690	21	1710	100	3880	10	1	21269790	1215	80.42	4.31	12	0.43	71.00	1324.00	6280	20230822	-9.08	2200	20230103	159.55	6280	-9.08	20230822	2200	159.55	20230103	6280	-9.08	20230822	2200	159.55	20230103	5.47	N	309930	100	21 억		204062	N	N	0	N	00	N
101	20230911	130844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-20	5	-0.35	475607270	83474	69.91	5790	5790	5620	7430	4010	5720	5697.67	0.96	0	2661	5893	5806	5733	5646	5573	5850	5690	21	1710	100	3880	10	1	21269790	1212	80.28	4.31	12	0.39	71.00	1324.00	6280	20230822	-9.24	2200	20230103	159.09	6280	-9.24	20230822	2200	159.09	20230103	6280	-9.24	20230822	2200	159.09	20230103	5.47	N	309930	100	21 억		204062	N	N	0	N	00	N
102	20230911	120900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	-50	5	-0.87	456880170	80184	67.16	5790	5790	5620	7430	4010	5720	5697.90	0.96	0	3926	5893	5806	5733	5646	5573	5850	5690	21	1710	100	3880	10	1	21269790	1206	79.86	4.28	12	0.38	71.00	1324.00	6280	20230822	-9.71	2200	20230103	157.73	6280	-9.71	20230822	2200	157.73	20230103	6280	-9.71	20230822	2200	157.73	20230103	5.47	N	309930	100	21 억		204062	N	N	0	N	00	N
103	20230911	110844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	20	2	0.35	422582940	74176	62.12	5790	5790	5620	7430	4010	5720	5697.03	0.96	0	6910	5893	5806	5733	5646	5573	5850	5690	21	1710	100	3880	10	1	21269790	1221	80.85	4.34	12	0.35	71.00	1324.00	6280	20230822	-8.60	2200	20230103	160.91	6280	-8.60	20230822	2200	160.91	20230103	6280	-8.60	20230822	2200	160.91	20230103	5.47	N	309930	100	21 억		204062	N	N	0	N	00	N
104	20230911	100843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-10	5	-0.17	365157440	64204	53.77	5790	5790	5620	7430	4010	5720	5687.46	0.96	0	7175	5893	5806	5733	5646	5573	5850	5690	21	1710	100	3880	10	1	21269790	1215	80.42	4.31	12	0.30	71.00	1324.00	6280	20230822	-9.08	2200	20230103	159.55	6280	-9.08	20230822	2200	159.55	20230103	6280	-9.08	20230822	2200	159.55	20230103	5.47	N	309930	100	21 억		204062	N	N	0	N	00	N
105	20230911	090842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	-70	5	-1.22	35611030	6269	5.25	5790	5790	5640	7430	4010	5720	5680.50	0.96	0	-2308	5893	5806	5733	5646	5573	5850	5690	21	1710	100	3880	10	1	21269790	1202	79.58	4.27	12	0.03	71.00	1324.00	6280	20230822	-10.03	2200	20230103	156.82	6280	-10.03	20230822	2200	156.82	20230103	6280	-10.03	20230822	2200	156.82	20230103	5.47	N	309930	100	21 억		204062	N	N	0	N	00	N
106	20230908	160904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-100	5	-1.72	684558560	119399	114.99	5710	5820	5660	7560	4080	5820	5733.38	1.00	0	-8989	6073	5946	5803	5676	5533	6010	5740	21	1740	100	3950	10	1	21269790	1217	80.56	4.32	12	0.56	71.00	1324.00	6280	20230822	-8.92	2200	20230103	160.00	6280	-8.92	20230822	2200	160.00	20230103	6280	-8.92	20230822	2200	160.00	20230103	5.51	N	309930	100	21 억		212727	N	N	0	N	00	N
107	20230908	150905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-110	5	-1.89	600205350	104699	100.84	5710	5820	5660	7560	4080	5820	5732.68	1.00	0	-9606	6073	5946	5803	5676	5533	6010	5740	21	1740	100	3950	10	1	21269790	1215	80.42	4.31	12	0.49	71.00	1324.00	6280	20230822	-9.08	2200	20230103	159.55	6280	-9.08	20230822	2200	159.55	20230103	6280	-9.08	20230822	2200	159.55	20230103	5.51	N	309930	100	21 억		212727	N	N	0	N	00	N
108	20230908	140854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-120	5	-2.06	452652660	78984	76.07	5710	5820	5660	7560	4080	5820	5730.94	1.00	0	-6088	6073	5946	5803	5676	5533	6010	5740	21	1740	100	3950	10	1	21269790	1212	80.28	4.31	12	0.37	71.00	1324.00	6280	20230822	-9.24	2200	20230103	159.09	6280	-9.24	20230822	2200	159.09	20230103	6280	-9.24	20230822	2200	159.09	20230103	5.51	N	309930	100	21 억		212727	N	N	0	N	00	N
109	20230908	130903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	-60	5	-1.03	333814290	58241	56.09	5710	5820	5660	7560	4080	5820	5731.60	1.00	0	-5287	6073	5946	5803	5676	5533	6010	5740	21	1740	100	3950	10	1	21269790	1225	81.13	4.35	12	0.27	71.00	1324.00	6280	20230822	-8.28	2200	20230103	161.82	6280	-8.28	20230822	2200	161.82	20230103	6280	-8.28	20230822	2200	161.82	20230103	5.51	N	309930	100	21 억		212727	N	N	0	N	00	N
110	20230908	120916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-110	5	-1.89	239903120	41882	40.34	5710	5800	5660	7560	4080	5820	5728.07	1.00	0	-4394	6073	5946	5803	5676	5533	6010	5740	21	1740	100	3950	10	1	21269790	1215	80.42	4.31	12	0.20	71.00	1324.00	6280	20230822	-9.08	2200	20230103	159.55	6280	-9.08	20230822	2200	159.55	20230103	6280	-9.08	20230822	2200	159.55	20230103	5.51	N	309930	100	21 억		212727	N	N	0	N	00	N
111	20230908	110912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	-80	5	-1.37	197591730	34499	33.23	5710	5800	5660	7560	4080	5820	5727.46	1.00	0	-4738	6073	5946	5803	5676	5533	6010	5740	21	1740	100	3950	10	1	21269790	1221	80.85	4.34	12	0.16	71.00	1324.00	6280	20230822	-8.60	2200	20230103	160.91	6280	-8.60	20230822	2200	160.91	20230103	6280	-8.60	20230822	2200	160.91	20230103	5.51	N	309930	100	21 억		212727	N	N	0	N	00	N
112	20230908	100901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-130	5	-2.23	103283250	18130	17.46	5710	5800	5660	7560	4080	5820	5696.81	1.00	0	-4419	6073	5946	5803	5676	5533	6010	5740	21	1740	100	3950	10	1	21269790	1210	80.14	4.30	12	0.09	71.00	1324.00	6280	20230822	-9.39	2200	20230103	158.64	6280	-9.39	20230822	2200	158.64	20230103	6280	-9.39	20230822	2200	158.64	20230103	5.51	N	309930	100	21 억		212727	N	N	0	N	00	N
113	20230908	090909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-120	5	-2.06	14735240	2584	2.49	5710	5750	5660	7560	4080	5820	5702.49	1.00	0	-41	6073	5946	5803	5676	5533	6010	5740	21	1740	100	3950	10	1	21269790	1212	80.28	4.31	12	0.01	71.00	1324.00	6280	20230822	-9.24	2200	20230103	159.09	6280	-9.24	20230822	2200	159.09	20230103	6280	-9.24	20230822	2200	159.09	20230103	5.51	N	309930	100	21 억		212727	N	N	0	N	00	N
114	20230907	160852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-40	5	-0.68	599339680	103525	92.77	5800	5930	5660	7610	4110	5860	5789.31	1.04	0	-7507	5986	5922	5826	5762	5666	5955	5795	21	1750	100	3980	10	1	21269790	1238	81.97	4.40	12	0.49	71.00	1324.00	6280	20230822	-7.32	2200	20230103	164.55	6280	-7.32	20230822	2200	164.55	20230103	6280	-7.32	20230822	2200	164.55	20230103	5.39	N	309930	100	21 억		220234	N	N	0	N	00	N
115	20230907	150859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	-110	5	-1.88	536345360	92617	83.00	5800	5930	5660	7610	4110	5860	5790.99	1.04	0	-2479	5986	5922	5826	5762	5666	5955	5795	21	1750	100	3980	10	1	21269790	1223	80.99	4.34	12	0.44	71.00	1324.00	6280	20230822	-8.44	2200	20230103	161.36	6280	-8.44	20230822	2200	161.36	20230103	6280	-8.44	20230822	2200	161.36	20230103	5.39	N	309930	100	21 억		220234	N	N	0	N	00	N
116	20230907	140856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	-110	5	-1.88	421985530	72630	65.09	5800	5930	5700	7610	4110	5860	5810.06	1.04	0	-305	5986	5922	5826	5762	5666	5955	5795	21	1750	100	3980	10	1	21269790	1223	80.99	4.34	12	0.34	71.00	1324.00	6280	20230822	-8.44	2200	20230103	161.36	6280	-8.44	20230822	2200	161.36	20230103	6280	-8.44	20230822	2200	161.36	20230103	5.39	N	309930	100	21 억		220234	N	N	0	N	00	N
117	20230907	130851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-90	5	-1.54	341152900	58513	52.43	5800	5930	5770	7610	4110	5860	5830.37	1.04	0	29	5986	5922	5826	5762	5666	5955	5795	21	1750	100	3980	10	1	21269790	1227	81.27	4.36	12	0.28	71.00	1324.00	6280	20230822	-8.12	2200	20230103	162.27	6280	-8.12	20230822	2200	162.27	20230103	6280	-8.12	20230822	2200	162.27	20230103	5.39	N	309930	100	21 억		220234	N	N	0	N	00	N
118	20230907	120905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-40	5	-0.68	284219800	48682	43.62	5800	5930	5780	7610	4110	5860	5838.29	1.04	0	-359	5986	5922	5826	5762	5666	5955	5795	21	1750	100	3980	10	1	21269790	1238	81.97	4.40	12	0.23	71.00	1324.00	6280	20230822	-7.32	2200	20230103	164.55	6280	-7.32	20230822	2200	164.55	20230103	6280	-7.32	20230822	2200	164.55	20230103	5.39	N	309930	100	21 억		220234	N	N	0	N	00	N
119	20230907	110854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	-10	5	-0.17	240801130	41198	36.92	5800	5930	5780	7610	4110	5860	5844.97	1.04	0	-1303	5986	5922	5826	5762	5666	5955	5795	21	1750	100	3980	10	1	21269790	1244	82.39	4.42	12	0.19	71.00	1324.00	6280	20230822	-6.85	2200	20230103	165.91	6280	-6.85	20230822	2200	165.91	20230103	6280	-6.85	20230822	2200	165.91	20230103	5.39	N	309930	100	21 억		220234	N	N	0	N	00	N
120	20230907	100855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-30	5	-0.51	130843020	22286	19.97	5800	5930	5780	7610	4110	5860	5871.09	1.04	0	-2088	5986	5922	5826	5762	5666	5955	5795	21	1750	100	3980	10	1	21269790	1240	82.11	4.40	12	0.10	71.00	1324.00	6280	20230822	-7.17	2200	20230103	165.00	6280	-7.17	20230822	2200	165.00	20230103	6280	-7.17	20230822	2200	165.00	20230103	5.39	N	309930	100	21 억		220234	N	N	0	N	00	N
121	20230907	090909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-20	5	-0.34	4216420	724	0.65	5800	5840	5780	7610	4110	5860	5823.02	1.04	0	-107	5986	5922	5826	5762	5666	5955	5795	21	1750	100	3980	10	1	21269790	1242	82.25	4.41	12	0.00	71.00	1324.00	6280	20230822	-7.01	2200	20230103	165.45	6280	-7.01	20230822	2200	165.45	20230103	6280	-7.01	20230822	2200	165.45	20230103	5.39	N	309930	100	21 억		220234	N	N	0	N	00	N
122	20230906	160856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	40	2	0.69	647429020	110985	84.63	5850	5890	5730	7560	4080	5820	5833.48	1.00	0	8324	5986	5902	5776	5692	5566	5945	5735	21	1740	100	3950	10	1	21269790	1246	82.54	4.43	12	0.52	71.00	1324.00	6280	20230822	-6.69	2200	20230103	166.36	6280	-6.69	20230822	2200	166.36	20230103	6280	-6.69	20230822	2200	166.36	20230103	5.42	N	309930	100	21 억		212417	N	N	0	N	00	N
123	20230906	150858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-10	5	-0.17	607137750	104097	79.38	5850	5890	5730	7560	4080	5820	5832.42	1.00	0	6482	5986	5902	5776	5692	5566	5945	5735	21	1740	100	3950	10	1	21269790	1236	81.83	4.39	12	0.49	71.00	1324.00	6280	20230822	-7.48	2200	20230103	164.09	6280	-7.48	20230822	2200	164.09	20230103	6280	-7.48	20230822	2200	164.09	20230103	5.42	N	309930	100	21 억		212417	N	N	0	N	00	N
124	20230906	140858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	60	2	1.03	554517660	95044	72.47	5850	5890	5730	7560	4080	5820	5834.33	1.00	0	6034	5986	5902	5776	5692	5566	5945	5735	21	1740	100	3950	10	1	21269790	1251	82.82	4.44	12	0.45	71.00	1324.00	6280	20230822	-6.37	2200	20230103	167.27	6280	-6.37	20230822	2200	167.27	20230103	6280	-6.37	20230822	2200	167.27	20230103	5.42	N	309930	100	21 억		212417	N	N	0	N	00	N
125	20230906	130847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-10	5	-0.17	387097220	66424	50.65	5850	5890	5730	7560	4080	5820	5827.67	1.00	0	-5924	5986	5902	5776	5692	5566	5945	5735	21	1740	100	3950	10	1	21269790	1236	81.83	4.39	12	0.31	71.00	1324.00	6280	20230822	-7.48	2200	20230103	164.09	6280	-7.48	20230822	2200	164.09	20230103	6280	-7.48	20230822	2200	164.09	20230103	5.42	N	309930	100	21 억		212417	N	N	0	N	00	N
126	20230906	120859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-10	5	-0.17	369604900	63410	48.35	5850	5890	5730	7560	4080	5820	5828.81	1.00	0	-6081	5986	5902	5776	5692	5566	5945	5735	21	1740	100	3950	10	1	21269790	1236	81.83	4.39	12	0.30	71.00	1324.00	6280	20230822	-7.48	2200	20230103	164.09	6280	-7.48	20230822	2200	164.09	20230103	6280	-7.48	20230822	2200	164.09	20230103	5.42	N	309930	100	21 억		212417	N	N	0	N	00	N
127	20230906	110907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	0	3	0.00	348440630	59773	45.58	5850	5890	5730	7560	4080	5820	5829.40	1.00	0	-4595	5986	5902	5776	5692	5566	5945	5735	21	1740	100	3950	10	1	21269790	1238	81.97	4.40	12	0.28	71.00	1324.00	6280	20230822	-7.32	2200	20230103	164.55	6280	-7.32	20230822	2200	164.55	20230103	6280	-7.32	20230822	2200	164.55	20230103	5.42	N	309930	100	21 억		212417	N	N	0	N	00	N
128	20230906	100842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	10	2	0.17	79030830	13617	10.38	5850	5850	5730	7560	4080	5820	5803.84	1.00	0	-4655	5986	5902	5776	5692	5566	5945	5735	21	1740	100	3950	10	1	21269790	1240	82.11	4.40	12	0.06	71.00	1324.00	6280	20230822	-7.17	2200	20230103	165.00	6280	-7.17	20230822	2200	165.00	20230103	6280	-7.17	20230822	2200	165.00	20230103	5.42	N	309930	100	21 억		212417	N	N	0	N	00	N
129	20230906	090845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	-70	5	-1.20	23364080	4005	3.05	5850	5850	5750	7560	4080	5820	5833.73	1.00	0	-2449	5986	5902	5776	5692	5566	5945	5735	21	1740	100	3950	10	1	21269790	1223	80.99	4.34	12	0.02	71.00	1324.00	6280	20230822	-8.44	2200	20230103	161.36	6280	-8.44	20230822	2200	161.36	20230103	6280	-8.44	20230822	2200	161.36	20230103	5.42	N	309930	100	21 억		212417	N	N	0	N	00	N
130	20230905	160845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	0	3	0.00	755457800	130992	33.06	5800	5860	5650	7560	4080	5820	5766.89	1.16	0	-33932	6033	5926	5713	5606	5393	5980	5660	21	1740	100	3950	10	1	21269790	1238	81.97	4.40	12	0.62	71.00	1324.00	6280	20230822	-7.32	2200	20230103	164.55	6280	-7.32	20230822	2200	164.55	20230103	6280	-7.32	20230822	2200	164.55	20230103	5.33	N	309930	100	21 억		246351	N	N	0	N	00	N
131	20230905	150859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-50	5	-0.86	585976100	101556	25.63	5800	5860	5650	7560	4080	5820	5769.98	1.16	0	-30562	6033	5926	5713	5606	5393	5980	5660	21	1740	100	3950	10	1	21269790	1227	81.27	4.36	12	0.48	71.00	1324.00	6280	20230822	-8.12	2200	20230103	162.27	6280	-8.12	20230822	2200	162.27	20230103	6280	-8.12	20230822	2200	162.27	20230103	5.33	N	309930	100	21 억		246351	N	N	0	N	00	N
132	20230905	140857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	-90	5	-1.55	539123720	93418	23.58	5800	5860	5650	7560	4080	5820	5771.09	1.16	0	-26486	6033	5926	5713	5606	5393	5980	5660	21	1740	100	3950	10	1	21269790	1219	80.70	4.33	12	0.44	71.00	1324.00	6280	20230822	-8.76	2200	20230103	160.45	6280	-8.76	20230822	2200	160.45	20230103	6280	-8.76	20230822	2200	160.45	20230103	5.33	N	309930	100	21 억		246351	N	N	0	N	00	N
133	20230905	130839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-120	5	-2.06	337781130	58699	14.82	5800	5860	5650	7560	4080	5820	5754.46	1.16	0	-16157	6033	5926	5713	5606	5393	5980	5660	21	1740	100	3950	10	1	21269790	1212	80.28	4.31	12	0.28	71.00	1324.00	6280	20230822	-9.24	2200	20230103	159.09	6280	-9.24	20230822	2200	159.09	20230103	6280	-9.24	20230822	2200	159.09	20230103	5.33	N	309930	100	21 억		246351	N	N	0	N	00	N
134	20230905	120840	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-130	5	-2.23	296400220	51408	12.98	5800	5860	5690	7560	4080	5820	5765.64	1.16	0	-11292	6033	5926	5713	5606	5393	5980	5660	21	1740	100	3950	10	1	21269790	1210	80.14	4.30	12	0.24	71.00	1324.00	6280	20230822	-9.39	2200	20230103	158.64	6280	-9.39	20230822	2200	158.64	20230103	6280	-9.39	20230822	2200	158.64	20230103	5.33	N	309930	100	21 억		246351	N	N	0	N	00	N
135	20230905	110847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-120	5	-2.06	257052250	44509	11.23	5800	5860	5700	7560	4080	5820	5775.29	1.16	0	-5245	6033	5926	5713	5606	5393	5980	5660	21	1740	100	3950	10	1	21269790	1212	80.28	4.31	12	0.21	71.00	1324.00	6280	20230822	-9.24	2200	20230103	159.09	6280	-9.24	20230822	2200	159.09	20230103	6280	-9.24	20230822	2200	159.09	20230103	5.33	N	309930	100	21 억		246351	N	N	0	N	00	N
136	20230905	100836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	-40	5	-0.69	146712400	25257	6.38	5800	5860	5770	7560	4080	5820	5808.78	1.16	0	2357	6033	5926	5713	5606	5393	5980	5660	21	1740	100	3950	10	1	21269790	1229	81.41	4.37	12	0.12	71.00	1324.00	6280	20230822	-7.96	2200	20230103	162.73	6280	-7.96	20230822	2200	162.73	20230103	6280	-7.96	20230822	2200	162.73	20230103	5.33	N	309930	100	21 억		246351	N	N	0	N	00	N
137	20230905	090836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-50	5	-0.86	17950320	3088	0.78	5800	5840	5770	7560	4080	5820	5812.93	1.16	0	-654	6033	5926	5713	5606	5393	5980	5660	21	1740	100	3950	10	1	21269790	1227	81.27	4.36	12	0.01	71.00	1324.00	6280	20230822	-8.12	2200	20230103	162.27	6280	-8.12	20230822	2200	162.27	20230103	6280	-8.12	20230822	2200	162.27	20230103	5.33	N	309930	100	21 억		246351	N	N	0	N	00	N
138	20230904	160832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	190	2	3.37	2246140490	394635	164.83	5610	5820	5500	7310	3950	5630	5663.95	1.01	0	25371	5963	5796	5583	5416	5203	5880	5500	21	1680	100	3820	10	1	21269790	1238	81.97	4.40	12	1.86	71.00	1324.00	6280	20230822	-7.32	2200	20230103	164.55	6280	-7.32	20230822	2200	164.55	20230103	6280	-7.32	20230822	2200	164.55	20230103	5.41	N	309930	100	21 억		214414	N	N	0	N	00	N
139	20230904	150819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	170	2	3.02	1755883600	310376	129.63	5610	5820	5500	7310	3950	5630	5657.28	1.01	0	26364	5963	5796	5583	5416	5203	5880	5500	21	1680	100	3820	10	1	21269790	1234	81.69	4.38	12	1.46	71.00	1324.00	6280	20230822	-7.64	2200	20230103	163.64	6280	-7.64	20230822	2200	163.64	20230103	6280	-7.64	20230822	2200	163.64	20230103	5.41	N	309930	100	21 억		214414	N	N	0	N	00	N
140	20230904	140817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-30	5	-0.53	1498079080	265499	110.89	5610	5750	5500	7310	3950	5630	5642.50	1.01	0	29361	5963	5796	5583	5416	5203	5880	5500	21	1680	100	3820	10	1	21269790	1191	78.87	4.23	12	1.25	71.00	1324.00	6280	20230822	-10.83	2200	20230103	154.55	6280	-10.83	20230822	2200	154.55	20230103	6280	-10.83	20230822	2200	154.55	20230103	5.41	N	309930	100	21 억		214414	N	N	0	N	00	N
141	20230904	130829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	60	2	1.07	1424408580	252424	105.43	5610	5750	5500	7310	3950	5630	5642.92	1.01	0	23730	5963	5796	5583	5416	5203	5880	5500	21	1680	100	3820	10	1	21269790	1210	80.14	4.30	12	1.19	71.00	1324.00	6280	20230822	-9.39	2200	20230103	158.64	6280	-9.39	20230822	2200	158.64	20230103	6280	-9.39	20230822	2200	158.64	20230103	5.41	N	309930	100	21 억		214414	N	N	0	N	00	N
142	20230904	120814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	40	2	0.71	1392612590	246796	103.08	5610	5750	5500	7310	3950	5630	5642.77	1.01	0	19876	5963	5796	5583	5416	5203	5880	5500	21	1680	100	3820	10	1	21269790	1206	79.86	4.28	12	1.16	71.00	1324.00	6280	20230822	-9.71	2200	20230103	157.73	6280	-9.71	20230822	2200	157.73	20230103	6280	-9.71	20230822	2200	157.73	20230103	5.41	N	309930	100	21 억		214414	N	N	0	N	00	N
143	20230904	110759	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	80	2	1.42	567578960	100335	41.91	5610	5750	5500	7310	3950	5630	5656.84	1.01	0	4736	5963	5796	5583	5416	5203	5880	5500	21	1680	100	3820	10	1	21269790	1215	80.42	4.31	12	0.47	71.00	1324.00	6280	20230822	-9.08	2200	20230103	159.55	6280	-9.08	20230822	2200	159.55	20230103	6280	-9.08	20230822	2200	159.55	20230103	5.41	N	309930	100	21 억		214414	N	N	0	N	00	N
144	20230904	100805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	20	2	0.36	218469800	39010	16.29	5610	5700	5500	7310	3950	5630	5600.35	1.01	0	-8924	5963	5796	5583	5416	5203	5880	5500	21	1680	100	3820	10	1	21269790	1202	79.58	4.27	12	0.18	71.00	1324.00	6280	20230822	-10.03	2200	20230103	156.82	6280	-10.03	20230822	2200	156.82	20230103	6280	-10.03	20230822	2200	156.82	20230103	5.41	N	309930	100	21 억		214414	N	N	0	N	00	N
145	20230904	090817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-100	5	-1.78	75559930	13568	5.67	5610	5630	5500	7310	3950	5630	5568.98	1.01	0	-6481	5963	5796	5583	5416	5203	5880	5500	21	1680	100	3820	10	1	21269790	1176	77.89	4.18	12	0.06	71.00	1324.00	6280	20230822	-11.94	2200	20230103	151.36	6280	-11.94	20230822	2200	151.36	20230103	6280	-11.94	20230822	2200	151.36	20230103	5.41	N	309930	100	21 억		214414	N	N	0	N	00	N
146	20230901	160809	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	50	2	0.90	1317769040	239176	326.95	5520	5750	5370	7250	3910	5580	5509.62	0.92	0	19093	5833	5706	5583	5456	5333	5770	5520	21	1670	100	3790	10	1	21269790	1197	79.30	4.25	12	1.12	71.00	1324.00	6280	20230822	-10.35	2200	20230103	155.91	6280	-10.35	20230822	2200	155.91	20230103	6280	-10.35	20230822	2200	155.91	20230103	5.51	N	309930	100	21 억		195321	N	N	0	N	00	N
147	20230901	150821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	0	3	0.00	1261598820	229153	313.25	5520	5750	5370	7250	3910	5580	5505.49	0.92	0	20018	5833	5706	5583	5456	5333	5770	5520	21	1670	100	3790	10	1	21269790	1187	78.59	4.21	12	1.08	71.00	1324.00	6280	20230822	-11.15	2200	20230103	153.64	6280	-11.15	20230822	2200	153.64	20230103	6280	-11.15	20230822	2200	153.64	20230103	5.51	N	309930	100	21 억		195321	N	N	0	N	00	N
148	20230901	140821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	0	3	0.00	1037606420	189286	258.75	5520	5750	5370	7250	3910	5580	5481.69	0.92	0	15381	5833	5706	5583	5456	5333	5770	5520	21	1670	100	3790	10	1	21269790	1187	78.59	4.21	12	0.89	71.00	1324.00	6280	20230822	-11.15	2200	20230103	153.64	6280	-11.15	20230822	2200	153.64	20230103	6280	-11.15	20230822	2200	153.64	20230103	5.51	N	309930	100	21 억		195321	N	N	0	N	00	N
149	20230901	130755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-50	5	-0.90	959156170	175026	239.26	5520	5750	5370	7250	3910	5580	5480.08	0.92	0	9986	5833	5706	5583	5456	5333	5770	5520	21	1670	100	3790	10	1	21269790	1176	77.89	4.18	12	0.82	71.00	1324.00	6280	20230822	-11.94	2200	20230103	151.36	6280	-11.94	20230822	2200	151.36	20230103	6280	-11.94	20230822	2200	151.36	20230103	5.51	N	309930	100	21 억		195321	N	N	0	N	00	N
150	20230901	120807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-90	5	-1.61	951427180	173623	237.34	5520	5750	5370	7250	3910	5580	5479.85	0.92	0	9558	5833	5706	5583	5456	5333	5770	5520	21	1670	100	3790	10	1	21269790	1168	77.32	4.15	12	0.82	71.00	1324.00	6280	20230822	-12.58	2200	20230103	149.55	6280	-12.58	20230822	2200	149.55	20230103	6280	-12.58	20230822	2200	149.55	20230103	5.51	N	309930	100	21 억		195321	N	N	0	N	00	N
151	20230901	110806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-130	5	-2.33	730160050	133560	182.58	5520	5750	5370	7250	3910	5580	5466.91	0.92	0	12171	5833	5706	5583	5456	5333	5770	5520	21	1670	100	3790	10	1	21269790	1159	76.76	4.12	12	0.63	71.00	1324.00	6280	20230822	-13.22	2200	20230103	147.73	6280	-13.22	20230822	2200	147.73	20230103	6280	-13.22	20230822	2200	147.73	20230103	5.51	N	309930	100	21 억		195321	N	N	0	N	00	N
152	20230901	100801	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-90	5	-1.61	350327550	63318	86.56	5520	5750	5440	7250	3910	5580	5532.83	0.92	0	-12527	5833	5706	5583	5456	5333	5770	5520	21	1670	100	3790	10	1	21269790	1168	77.32	4.15	12	0.30	71.00	1324.00	6280	20230822	-12.58	2200	20230103	149.55	6280	-12.58	20230822	2200	149.55	20230103	6280	-12.58	20230822	2200	149.55	20230103	5.51	N	309930	100	21 억		195321	N	N	0	N	00	N
153	20230901	090750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	30	2	0.54	67915510	12263	16.76	5520	5750	5480	7250	3910	5580	5538.25	0.92	0	-2146	5833	5706	5583	5456	5333	5770	5520	21	1670	100	3790	10	1	21269790	1193	79.01	4.24	12	0.06	71.00	1324.00	6280	20230822	-10.67	2200	20230103	155.00	6280	-10.67	20230822	2200	155.00	20230103	6280	-10.67	20230822	2200	155.00	20230103	5.51	N	309930	100	21 억		195321	N	N	0	N	00	N