KissMeData/093520/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	160718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9900	200	2	2.06	284776640	28993	45.52	9650	9920	9620	12610	6790	9700	9822.26	16.06	0	-1780	10393	10046	9853	9506	9313	9950	9410	81	2910	500	7170	10	1	16163092	1600	7.23	1.43	12	0.18	1369.00	6913.00	17500	20230530	-43.43	5580	20221013	77.42	17500	-43.43	20230530	7740	27.91	20230103	17500	-43.43	20230530	5580	77.42	20221013	2.81	N	093520	500	80 억		2595843	N	N	2	N	00	N
3	20230927	150724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9900	200	2	2.06	258697230	26359	41.39	9650	9920	9620	12610	6790	9700	9814.38	16.06	0	-2414	10393	10046	9853	9506	9313	9950	9410	81	2910	500	7170	10	1	16163092	1600	7.23	1.43	12	0.16	1369.00	6913.00	17500	20230530	-43.43	5580	20221013	77.42	17500	-43.43	20230530	7740	27.91	20230103	17500	-43.43	20230530	5580	77.42	20221013	2.81	N	093520	500	80 억		2595843	N	N	3	N	00	N
4	20230927	140724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9890	190	2	1.96	195956420	20022	31.44	9650	9920	9620	12610	6790	9700	9787.06	16.06	0	-1511	10393	10046	9853	9506	9313	9950	9410	81	2910	500	7170	10	1	16163092	1599	7.22	1.43	12	0.12	1369.00	6913.00	17500	20230530	-43.49	5580	20221013	77.24	17500	-43.49	20230530	7740	27.78	20230103	17500	-43.49	20230530	5580	77.24	20221013	2.81	N	093520	500	80 억		2595843	N	N	3	N	00	N
5	20230927	130716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9850	150	2	1.55	171547120	17553	27.56	9650	9850	9620	12610	6790	9700	9773.09	16.06	0	-517	10393	10046	9853	9506	9313	9950	9410	81	2910	500	7170	10	1	16163092	1592	7.20	1.42	12	0.11	1369.00	6913.00	17500	20230530	-43.71	5580	20221013	76.52	17500	-43.71	20230530	7740	27.26	20230103	17500	-43.71	20230530	5580	76.52	20221013	2.81	N	093520	500	80 억		2595843	N	N	3	N	00	N
6	20230927	120714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9810	110	2	1.13	165597070	16947	26.61	9650	9850	9620	12610	6790	9700	9771.47	16.06	0	-504	10393	10046	9853	9506	9313	9950	9410	81	2910	500	7170	10	1	16163092	1586	7.17	1.42	12	0.10	1369.00	6913.00	17500	20230530	-43.94	5580	20221013	75.81	17500	-43.94	20230530	7740	26.74	20230103	17500	-43.94	20230530	5580	75.81	20221013	2.81	N	093520	500	80 억		2595843	N	N	3	N	00	N
7	20230927	110722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9790	90	2	0.93	104641490	10714	16.82	9650	9830	9620	12610	6790	9700	9766.80	16.06	0	2287	10393	10046	9853	9506	9313	9950	9410	81	2910	500	7170	10	1	16163092	1582	7.15	1.42	12	0.07	1369.00	6913.00	17500	20230530	-44.06	5580	20221013	75.45	17500	-44.06	20230530	7740	26.49	20230103	17500	-44.06	20230530	5580	75.45	20221013	2.81	N	093520	500	80 억		2595843	N	N	3	N	00	N
8	20230927	100717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9730	30	2	0.31	64712840	6635	10.42	9650	9810	9620	12610	6790	9700	9753.25	16.06	0	1884	10393	10046	9853	9506	9313	9950	9410	81	2910	500	7170	10	1	16163092	1573	7.11	1.41	12	0.04	1369.00	6913.00	17500	20230530	-44.40	5580	20221013	74.37	17500	-44.40	20230530	7740	25.71	20230103	17500	-44.40	20230530	5580	74.37	20221013	2.81	N	093520	500	80 억		2595843	N	N	3	N	00	N
9	20230927	090728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9750	50	2	0.52	19220420	1984	3.12	9650	9750	9620	12610	6790	9700	9687.71	16.06	0	1271	10393	10046	9853	9506	9313	9950	9410	81	2910	500	7170	10	1	16163092	1576	7.12	1.41	12	0.01	1369.00	6913.00	17500	20230530	-44.29	5580	20221013	74.73	17500	-44.29	20230530	7740	25.97	20230103	17500	-44.29	20230530	5580	74.73	20221013	2.81	N	093520	500	80 억		2595843	N	N	3	N	00	N
10	20230926	160715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9700	-180	5	-1.82	609585610	62400	91.14	9830	10200	9660	12840	6920	9880	9769.02	16.08	0	-2912	10333	10106	9993	9766	9653	10050	9710	81	2960	500	7310	10	1	16163092	1568	7.09	1.40	12	0.39	1369.00	6913.00	17500	20230530	-44.57	5580	20221013	73.84	17500	-44.57	20230530	7740	25.32	20230103	17500	-44.57	20230530	5580	73.84	20221013	2.83	N	093520	500	80 억		2598533	N	N	3	N	00	N
11	20230926	150716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9730	-150	5	-1.52	580055760	59360	86.70	9830	10200	9660	12840	6920	9880	9771.83	16.08	0	-2496	10333	10106	9993	9766	9653	10050	9710	81	2960	500	7310	10	1	16163092	1573	7.11	1.41	12	0.37	1369.00	6913.00	17500	20230530	-44.40	5580	20221013	74.37	17500	-44.40	20230530	7740	25.71	20230103	17500	-44.40	20230530	5580	74.37	20221013	2.83	N	093520	500	80 억		2598533	N	N	4	N	00	N
12	20230926	140709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9740	-140	5	-1.42	475249150	48544	70.90	9830	10200	9690	12840	6920	9880	9790.07	16.08	0	-3470	10333	10106	9993	9766	9653	10050	9710	81	2960	500	7310	10	1	16163092	1574	7.11	1.41	12	0.30	1369.00	6913.00	17500	20230530	-44.34	5580	20221013	74.55	17500	-44.34	20230530	7740	25.84	20230103	17500	-44.34	20230530	5580	74.55	20221013	2.83	N	093520	500	80 억		2598533	N	N	4	N	00	N
13	20230926	130712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9780	-100	5	-1.01	389182660	39683	57.96	9830	10200	9730	12840	6920	9880	9807.29	16.08	0	-3869	10333	10106	9993	9766	9653	10050	9710	81	2960	500	7310	10	1	16163092	1581	7.14	1.41	12	0.25	1369.00	6913.00	17500	20230530	-44.11	5580	20221013	75.27	17500	-44.11	20230530	7740	26.36	20230103	17500	-44.11	20230530	5580	75.27	20221013	2.83	N	093520	500	80 억		2598533	N	N	4	N	00	N
14	20230926	120716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9760	-120	5	-1.21	352716270	35960	52.52	9830	10200	9730	12840	6920	9880	9808.57	16.08	0	-1370	10333	10106	9993	9766	9653	10050	9710	81	2960	500	7310	10	1	16163092	1578	7.13	1.41	12	0.22	1369.00	6913.00	17500	20230530	-44.23	5580	20221013	74.91	17500	-44.23	20230530	7740	26.10	20230103	17500	-44.23	20230530	5580	74.91	20221013	2.83	N	093520	500	80 억		2598533	N	N	4	N	00	N
15	20230926	110715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9800	-80	5	-0.81	279294860	28434	41.53	9830	10200	9750	12840	6920	9880	9822.57	16.08	0	-714	10333	10106	9993	9766	9653	10050	9710	81	2960	500	7310	10	1	16163092	1584	7.16	1.42	12	0.18	1369.00	6913.00	17500	20230530	-44.00	5580	20221013	75.63	17500	-44.00	20230530	7740	26.61	20230103	17500	-44.00	20230530	5580	75.63	20221013	2.83	N	093520	500	80 억		2598533	N	N	4	N	00	N
16	20230926	100714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9780	-100	5	-1.01	208497470	21219	30.99	9830	10200	9750	12840	6920	9880	9825.98	16.08	0	-3732	10333	10106	9993	9766	9653	10050	9710	81	2960	500	7310	10	1	16163092	1581	7.14	1.41	12	0.13	1369.00	6913.00	17500	20230530	-44.11	5580	20221013	75.27	17500	-44.11	20230530	7740	26.36	20230103	17500	-44.11	20230530	5580	75.27	20221013	2.83	N	093520	500	80 억		2598533	N	N	4	N	00	N
17	20230926	090714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10060	180	2	1.82	15801770	1590	2.32	9830	10200	9830	12840	6920	9880	9938.22	16.08	0	-359	10333	10106	9993	9766	9653	10050	9710	81	2960	500	7310	10	1	16163092	1626	7.35	1.46	12	0.01	1369.00	6913.00	17500	20230530	-42.51	5580	20221013	80.29	17500	-42.51	20230530	7740	29.97	20230103	17500	-42.51	20230530	5580	80.29	20221013	2.83	N	093520	500	80 억		2598533	N	N	4	N	00	N
18	20230925	160714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9880	-260	5	-2.56	675512750	67665	59.77	10020	10220	9880	13180	7100	10140	9983.43	16.07	0	1453	10706	10422	9936	9652	9166	10180	9410	81	3040	500	7500	10	1	16163092	1597	7.22	1.43	12	0.42	1369.00	6913.00	17500	20230530	-43.54	5580	20221013	77.06	17500	-43.54	20230530	7740	27.65	20230103	17500	-43.54	20230530	5580	77.06	20221013	3.28	N	093520	500	80 억		2596602	N	N	4	N	00	N
19	20230925	150718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9970	-170	5	-1.68	583266930	58356	51.54	10020	10220	9910	13180	7100	10140	9994.98	16.07	0	4345	10706	10422	9936	9652	9166	10180	9410	81	3040	500	7500	10	1	16163092	1611	7.28	1.44	12	0.36	1369.00	6913.00	17500	20230530	-43.03	5580	20221013	78.67	17500	-43.03	20230530	7740	28.81	20230103	17500	-43.03	20230530	5580	78.67	20221013	3.28	N	093520	500	80 억		2596602	N	N	0	N	00	N
20	20230925	140704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9970	-170	5	-1.68	440422430	43982	38.85	10020	10220	9920	13180	7100	10140	10013.70	16.07	0	4940	10706	10422	9936	9652	9166	10180	9410	81	3040	500	7500	10	1	16163092	1611	7.28	1.44	12	0.27	1369.00	6913.00	17500	20230530	-43.03	5580	20221013	78.67	17500	-43.03	20230530	7740	28.81	20230103	17500	-43.03	20230530	5580	78.67	20221013	3.28	N	093520	500	80 억		2596602	N	N	0	N	00	N
21	20230925	130708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	-70	5	-0.69	371053320	37032	32.71	10020	10220	9920	13180	7100	10140	10019.80	16.07	0	4605	10706	10422	9936	9652	9166	10180	9410	81	3040	500	7500	10	1	16163092	1628	7.36	1.46	12	0.23	1369.00	6913.00	17500	20230530	-42.46	5580	20221013	80.47	17500	-42.46	20230530	7740	30.10	20230103	17500	-42.46	20230530	5580	80.47	20221013	3.28	N	093520	500	80 억		2596602	N	N	0	N	00	N
22	20230925	120714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9990	-150	5	-1.48	312237080	31154	27.52	10020	10220	9920	13180	7100	10140	10022.38	16.07	0	1308	10706	10422	9936	9652	9166	10180	9410	81	3040	500	7500	10	1	16163092	1615	7.30	1.45	12	0.19	1369.00	6913.00	17500	20230530	-42.91	5580	20221013	79.03	17500	-42.91	20230530	7740	29.07	20230103	17500	-42.91	20230530	5580	79.03	20221013	3.28	N	093520	500	80 억		2596602	N	N	0	N	00	N
23	20230925	110709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	-160	5	-1.58	260619470	25976	22.94	10020	10220	9920	13180	7100	10140	10033.09	16.07	0	-27	10706	10422	9936	9652	9166	10180	9410	81	3040	500	7500	10	1	16163092	1613	7.29	1.44	12	0.16	1369.00	6913.00	17500	20230530	-42.97	5580	20221013	78.85	17500	-42.97	20230530	7740	28.94	20230103	17500	-42.97	20230530	5580	78.85	20221013	3.28	N	093520	500	80 억		2596602	N	N	0	N	00	N
24	20230925	100712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	-220	5	-2.17	160354630	15925	14.07	10020	10220	9920	13180	7100	10140	10069.36	16.07	0	-2350	10706	10422	9936	9652	9166	10180	9410	81	3040	500	7500	10	1	16163092	1603	7.25	1.43	12	0.10	1369.00	6913.00	17500	20230530	-43.31	5580	20221013	77.78	17500	-43.31	20230530	7740	28.17	20230103	17500	-43.31	20230530	5580	77.78	20221013	3.28	N	093520	500	80 억		2596602	N	N	0	N	00	N
25	20230925	090709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	10	2	0.10	25498180	2536	2.24	10020	10200	10010	13180	7100	10140	10054.49	16.07	0	717	10706	10422	9936	9652	9166	10180	9410	81	3040	500	7500	10	1	16163092	1641	7.41	1.47	12	0.02	1369.00	6913.00	17500	20230530	-42.00	5580	20221013	81.90	17500	-42.00	20230530	7740	31.14	20230103	17500	-42.00	20230530	5580	81.90	20221013	3.28	N	093520	500	80 억		2596602	N	N	0	N	00	N
26	20230922	160734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	-100	5	-0.98	1123375780	112368	59.80	10160	10220	9450	13310	7170	10240	9996.10	16.01	0	8311	11086	10662	10446	10022	9806	10555	9915	81	3070	500	7570	10	1	16163092	1639	7.41	1.47	12	0.70	1369.00	6913.00	17500	20230530	-42.06	5580	20221013	81.72	17500	-42.06	20230530	7740	31.01	20230103	17500	-42.06	20230530	5580	81.72	20221013	3.31	N	093520	500	80 억		2588122	N	N	0	N	00	N
27	20230922	150730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10160	-80	5	-0.78	1082543200	108347	57.66	10160	10220	9450	13310	7170	10240	9991.22	16.01	0	8067	11086	10662	10446	10022	9806	10555	9915	81	3070	500	7570	10	1	16163092	1642	7.42	1.47	12	0.67	1369.00	6913.00	17500	20230530	-41.94	5580	20221013	82.08	17500	-41.94	20230530	7740	31.27	20230103	17500	-41.94	20230530	5580	82.08	20221013	3.31	N	093520	500	80 억		2588122	N	N	0	N	00	N
28	20230922	140731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	-140	5	-1.37	1021594730	102335	54.46	10160	10220	9450	13310	7170	10240	9982.60	16.01	0	7778	11086	10662	10446	10022	9806	10555	9915	81	3070	500	7570	10	1	16163092	1632	7.38	1.46	12	0.63	1369.00	6913.00	17500	20230530	-42.29	5580	20221013	81.00	17500	-42.29	20230530	7740	30.49	20230103	17500	-42.29	20230530	5580	81.00	20221013	3.31	N	093520	500	80 억		2588122	N	N	0	N	00	N
29	20230922	130645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10180	-60	5	-0.59	967778380	97025	51.63	10160	10220	9450	13310	7170	10240	9974.25	16.01	0	7955	11086	10662	10446	10022	9806	10555	9915	81	3070	500	7570	10	1	16163092	1645	7.44	1.47	12	0.60	1369.00	6913.00	17500	20230530	-41.83	5580	20221013	82.44	17500	-41.83	20230530	7740	31.52	20230103	17500	-41.83	20230530	5580	82.44	20221013	3.31	N	093520	500	80 억		2588122	N	N	0	N	00	N
30	20230922	120644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	-90	5	-0.88	852783170	85662	45.58	10160	10220	9450	13310	7170	10240	9954.88	16.01	0	8551	11086	10662	10446	10022	9806	10555	9915	81	3070	500	7570	10	1	16163092	1641	7.41	1.47	12	0.53	1369.00	6913.00	17500	20230530	-42.00	5580	20221013	81.90	17500	-42.00	20230530	7740	31.14	20230103	17500	-42.00	20230530	5580	81.90	20221013	3.31	N	093520	500	80 억		2588122	N	N	0	N	00	N
31	20230922	110640	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10210	-30	5	-0.29	828860590	83311	44.33	10160	10220	9450	13310	7170	10240	9948.64	16.01	0	9819	11086	10662	10446	10022	9806	10555	9915	81	3070	500	7570	10	1	16163092	1650	7.46	1.48	12	0.52	1369.00	6913.00	17500	20230530	-41.66	5580	20221013	82.97	17500	-41.66	20230530	7740	31.91	20230103	17500	-41.66	20230530	5580	82.97	20221013	3.31	N	093520	500	80 억		2588122	N	N	0	N	00	N
32	20230922	100642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	-170	5	-1.66	764620990	76968	40.96	10160	10220	9450	13310	7170	10240	9933.87	16.01	0	8360	11086	10662	10446	10022	9806	10555	9915	81	3070	500	7570	10	1	16163092	1628	7.36	1.46	12	0.48	1369.00	6913.00	17500	20230530	-42.46	5580	20221013	80.47	17500	-42.46	20230530	7740	30.10	20230103	17500	-42.46	20230530	5580	80.47	20221013	3.31	N	093520	500	80 억		2588122	N	N	0	N	00	N
33	20230922	090638	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9450	-790	5	-7.71	193892680	19564	10.41	10160	10220	9450	13310	7170	10240	9909.00	16.01	0	-2225	11086	10662	10446	10022	9806	10555	9915	81	3070	500	7570	10	1	16163092	1527	6.90	1.37	12	0.12	1369.00	6913.00	17500	20230530	-46.00	5580	20221013	69.35	17500	-46.00	20230530	7740	22.09	20230103	17500	-46.00	20230530	5580	69.35	20221013	3.31	N	093520	500	80 억		2588122	Y	N	0	N	00	N
34	20230921	160644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10240	-770	5	-6.99	1948344660	186330	121.18	10850	10870	10230	14310	7710	11010	10456.84	16.03	0	-8966	11690	11350	11110	10770	10530	11230	10650	81	3300	500	8140	10	1	16163092	1655	7.48	1.48	12	1.15	1369.00	6913.00	17500	20230530	-41.49	5580	20221013	83.51	17500	-41.49	20230530	7740	32.30	20230103	17500	-41.49	20230530	5580	83.51	20221013	3.17	N	093520	500	80 억		2591036	N	N	1	N	00	N
35	20230921	150633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10250	-760	5	-6.90	1822933580	174093	113.22	10850	10870	10230	14310	7710	11010	10470.97	16.03	0	-8114	11690	11350	11110	10770	10530	11230	10650	81	3300	500	8140	10	1	16163092	1657	7.49	1.48	12	1.08	1369.00	6913.00	17500	20230530	-41.43	5580	20221013	83.69	17500	-41.43	20230530	7740	32.43	20230103	17500	-41.43	20230530	5580	83.69	20221013	3.17	N	093520	500	80 억		2591036	N	N	1	N	00	N
36	20230921	140642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10300	-710	5	-6.45	1635460870	155852	101.36	10850	10870	10230	14310	7710	11010	10493.61	16.03	0	-6065	11690	11350	11110	10770	10530	11230	10650	81	3300	500	8140	10	1	16163092	1665	7.52	1.49	12	0.96	1369.00	6913.00	17500	20230530	-41.14	5580	20221013	84.59	17500	-41.14	20230530	7740	33.07	20230103	17500	-41.14	20230530	5580	84.59	20221013	3.17	N	093520	500	80 억		2591036	N	N	1	N	00	N
37	20230921	130634	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	-740	5	-6.72	1412845420	134155	87.25	10850	10870	10260	14310	7710	11010	10531.37	16.03	0	-14765	11690	11350	11110	10770	10530	11230	10650	81	3300	500	8140	10	1	16163092	1660	7.50	1.49	12	0.83	1369.00	6913.00	17500	20230530	-41.31	5580	20221013	84.05	17500	-41.31	20230530	7740	32.69	20230103	17500	-41.31	20230530	5580	84.05	20221013	3.17	N	093520	500	80 억		2591036	N	N	1	N	00	N
38	20230921	120629	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10360	-650	5	-5.90	1183828690	111955	72.81	10850	10870	10350	14310	7710	11010	10574.07	16.03	0	-14683	11690	11350	11110	10770	10530	11230	10650	81	3300	500	8140	10	1	16163092	1674	7.57	1.50	12	0.69	1369.00	6913.00	17500	20230530	-40.80	5580	20221013	85.66	17500	-40.80	20230530	7740	33.85	20230103	17500	-40.80	20230530	5580	85.66	20221013	3.17	N	093520	500	80 억		2591036	N	N	1	N	00	N
39	20230921	110645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10530	-480	5	-4.36	671950380	62967	40.95	10850	10870	10520	14310	7710	11010	10671.36	16.03	0	-9176	11690	11350	11110	10770	10530	11230	10650	81	3300	500	8140	10	1	16163092	1702	7.69	1.52	12	0.39	1369.00	6913.00	17500	20230530	-39.83	5580	20221013	88.71	17500	-39.83	20230530	7740	36.05	20230103	17500	-39.83	20230530	5580	88.71	20221013	3.17	N	093520	500	80 억		2591036	N	N	1	N	00	N
40	20230921	100633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10620	-390	5	-3.54	496072180	46313	30.12	10850	10870	10590	14310	7710	11010	10711.17	16.03	0	-7049	11690	11350	11110	10770	10530	11230	10650	81	3300	500	8140	10	1	16163092	1717	7.76	1.54	12	0.29	1369.00	6913.00	17500	20230530	-39.31	5580	20221013	90.32	17500	-39.31	20230530	7740	37.21	20230103	17500	-39.31	20230530	5580	90.32	20221013	3.17	N	093520	500	80 억		2591036	N	N	1	N	00	N
41	20230921	090641	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10850	-160	5	-1.45	60467920	5593	3.64	10850	10870	10770	14310	7710	11010	10810.64	16.03	0	-2002	11690	11350	11110	10770	10530	11230	10650	81	3300	500	8140	10	1	16163092	1754	7.93	1.57	12	0.03	1369.00	6913.00	17500	20230530	-38.00	5580	20221013	94.44	17500	-38.00	20230530	7740	40.18	20230103	17500	-38.00	20230530	5580	94.44	20221013	3.17	N	093520	500	80 억		2591036	N	N	1	N	00	N
42	20230920	160640	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11010	-390	5	-3.42	1699251550	153094	89.03	11450	11450	10870	14820	7980	11400	11099.40	16.26	0	-43447	11833	11616	11233	11016	10633	11725	11125	81	3420	500	8430	10	1	16163092	1780	8.04	1.59	12	0.95	1369.00	6913.00	17500	20230530	-37.09	5580	20221013	97.31	17500	-37.09	20230530	7740	42.25	20230103	17500	-37.09	20230530	5580	97.31	20221013	3.11	N	093520	500	80 억		2627874	N	N	1	N	00	N
43	20230920	150624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10970	-430	5	-3.77	1468889630	132025	76.78	11450	11450	10960	14820	7980	11400	11125.83	16.26	0	-42123	11833	11616	11233	11016	10633	11725	11125	81	3420	500	8430	10	1	16163092	1773	8.01	1.59	12	0.82	1369.00	6913.00	17500	20230530	-37.31	5580	20221013	96.59	17500	-37.31	20230530	7740	41.73	20230103	17500	-37.31	20230530	5580	96.59	20221013	3.11	N	093520	500	80 억		2627874	N	N	0	N	00	N
44	20230920	140633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11040	-360	5	-3.16	1333367190	119706	69.61	11450	11450	10970	14820	7980	11400	11138.67	16.26	0	-38926	11833	11616	11233	11016	10633	11725	11125	81	3420	500	8430	10	1	16163092	1784	8.06	1.60	12	0.74	1369.00	6913.00	17500	20230530	-36.91	5580	20221013	97.85	17500	-36.91	20230530	7740	42.64	20230103	17500	-36.91	20230530	5580	97.85	20221013	3.11	N	093520	500	80 억		2627874	N	N	0	N	00	N
45	20230920	130628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10990	-410	5	-3.60	1193761750	107014	62.23	11450	11450	10980	14820	7980	11400	11155.17	16.26	0	-33570	11833	11616	11233	11016	10633	11725	11125	81	3420	500	8430	10	1	16163092	1776	8.03	1.59	12	0.66	1369.00	6913.00	17500	20230530	-37.20	5580	20221013	96.95	17500	-37.20	20230530	7740	41.99	20230103	17500	-37.20	20230530	5580	96.95	20221013	3.11	N	093520	500	80 억		2627874	N	N	0	N	00	N
46	20230920	120627	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11060	-340	5	-2.98	979103460	87560	50.92	11450	11450	10980	14820	7980	11400	11182.07	16.26	0	-26222	11833	11616	11233	11016	10633	11725	11125	81	3420	500	8430	10	1	16163092	1788	8.08	1.60	12	0.54	1369.00	6913.00	17500	20230530	-36.80	5580	20221013	98.21	17500	-36.80	20230530	7740	42.89	20230103	17500	-36.80	20230530	5580	98.21	20221013	3.11	N	093520	500	80 억		2627874	N	N	0	N	00	N
47	20230920	110633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11090	-310	5	-2.72	728228760	64919	37.75	11450	11450	11050	14820	7980	11400	11217.48	16.26	0	-15762	11833	11616	11233	11016	10633	11725	11125	81	3420	500	8430	10	1	16163092	1792	8.10	1.60	12	0.40	1369.00	6913.00	17500	20230530	-36.63	5580	20221013	98.75	17500	-36.63	20230530	7740	43.28	20230103	17500	-36.63	20230530	5580	98.75	20221013	3.11	N	093520	500	80 억		2627874	N	N	0	N	00	N
48	20230920	100619	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11250	-150	5	-1.32	333847020	29553	17.19	11450	11450	11230	14820	7980	11400	11296.52	16.26	0	-6040	11833	11616	11233	11016	10633	11725	11125	81	3420	500	8430	10	1	16163092	1818	8.22	1.63	12	0.18	1369.00	6913.00	17500	20230530	-35.71	5580	20221013	101.61	17500	-35.71	20230530	7740	45.35	20230103	17500	-35.71	20230530	5580	101.61	20221013	3.11	N	093520	500	80 억		2627874	N	N	0	N	00	N
49	20230920	090628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11280	-120	5	-1.05	109961860	9701	5.64	11450	11450	11260	14820	7980	11400	11335.05	16.26	0	-4685	11833	11616	11233	11016	10633	11725	11125	81	3420	500	8430	10	1	16163092	1823	8.24	1.63	12	0.06	1369.00	6913.00	17500	20230530	-35.54	5580	20221013	102.15	17500	-35.54	20230530	7740	45.74	20230103	17500	-35.54	20230530	5580	102.15	20221013	3.11	N	093520	500	80 억		2627874	N	N	0	N	00	N
50	20230919	160625	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11400	450	2	4.11	1931578840	170685	278.24	11040	11450	10850	14230	7670	10950	11316.44	16.26	0	-3068	11250	11100	11000	10850	10750	11050	10800	81	3280	500	8100	10	1	16163092	1843	8.33	1.65	12	1.06	1369.00	6913.00	17500	20230530	-34.86	5580	20221013	104.30	17500	-34.86	20230530	7740	47.29	20230103	17500	-34.86	20230530	5580	104.30	20221013	3.11	N	093520	500	80 억		2627326	N	N	1	N	00	N
51	20230919	150626	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11330	380	2	3.47	1817420930	160661	261.90	11040	11450	10850	14230	7670	10950	11312.15	16.26	0	-868	11250	11100	11000	10850	10750	11050	10800	81	3280	500	8100	10	1	16163092	1831	8.28	1.64	12	0.99	1369.00	6913.00	17500	20230530	-35.26	5580	20221013	103.05	17500	-35.26	20230530	7740	46.38	20230103	17500	-35.26	20230530	5580	103.05	20221013	3.11	N	093520	500	80 억		2627326	N	N	1	N	00	N
52	20230919	140623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11320	370	2	3.38	1643886910	145350	236.94	11040	11450	10850	14230	7670	10950	11309.85	16.26	0	1610	11250	11100	11000	10850	10750	11050	10800	81	3280	500	8100	10	1	16163092	1830	8.27	1.64	12	0.90	1369.00	6913.00	17500	20230530	-35.31	5580	20221013	102.87	17500	-35.31	20230530	7740	46.25	20230103	17500	-35.31	20230530	5580	102.87	20221013	3.11	N	093520	500	80 억		2627326	N	N	1	N	00	N
53	20230919	130614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11350	400	2	3.65	1249705570	110712	180.47	11040	11430	10850	14230	7670	10950	11287.90	16.26	0	205	11250	11100	11000	10850	10750	11050	10800	81	3280	500	8100	10	1	16163092	1835	8.29	1.64	12	0.68	1369.00	6913.00	17500	20230530	-35.14	5580	20221013	103.41	17500	-35.14	20230530	7740	46.64	20230103	17500	-35.14	20230530	5580	103.41	20221013	3.11	N	093520	500	80 억		2627326	N	N	1	N	00	N
54	20230919	120630	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11270	320	2	2.92	914202340	81093	132.19	11040	11430	10850	14230	7670	10950	11273.50	16.26	0	-3470	11250	11100	11000	10850	10750	11050	10800	81	3280	500	8100	10	1	16163092	1822	8.23	1.63	12	0.50	1369.00	6913.00	17500	20230530	-35.60	5580	20221013	101.97	17500	-35.60	20230530	7740	45.61	20230103	17500	-35.60	20230530	5580	101.97	20221013	3.11	N	093520	500	80 억		2627326	N	N	1	N	00	N
55	20230919	110631	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11210	260	2	2.37	750386520	66500	108.40	11040	11430	10850	14230	7670	10950	11284.01	16.26	0	-1892	11250	11100	11000	10850	10750	11050	10800	81	3280	500	8100	10	1	16163092	1812	8.19	1.62	12	0.41	1369.00	6913.00	17500	20230530	-35.94	5580	20221013	100.90	17500	-35.94	20230530	7740	44.83	20230103	17500	-35.94	20230530	5580	100.90	20221013	3.11	N	093520	500	80 억		2627326	N	N	1	N	00	N
56	20230919	100627	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11310	360	2	3.29	632292820	55979	91.25	11040	11430	10850	14230	7670	10950	11295.18	16.26	0	2735	11250	11100	11000	10850	10750	11050	10800	81	3280	500	8100	10	1	16163092	1828	8.26	1.64	12	0.35	1369.00	6913.00	17500	20230530	-35.37	5580	20221013	102.69	17500	-35.37	20230530	7740	46.12	20230103	17500	-35.37	20230530	5580	102.69	20221013	3.11	N	093520	500	80 억		2627326	N	N	1	N	00	N
57	20230919	090622	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	180	2	1.64	30474380	2764	4.51	11040	11140	10850	14230	7670	10950	11025.46	16.26	0	983	11250	11100	11000	10850	10750	11050	10800	81	3280	500	8100	10	1	16163092	1799	8.13	1.61	12	0.02	1369.00	6913.00	17500	20230530	-36.40	5580	20221013	99.46	17500	-36.40	20230530	7740	43.80	20230103	17500	-36.40	20230530	5580	99.46	20221013	3.11	N	093520	500	80 억		2627326	N	N	1	N	00	N
58	20230918	160627	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10950	-170	5	-1.53	673696280	61231	96.36	11050	11150	10900	14450	7790	11120	11002.71	16.32	0	-15311	11306	11212	11116	11022	10926	11215	11025	81	3330	500	8220	10	1	16163092	1770	8.00	1.58	12	0.38	1369.00	6913.00	17500	20230530	-37.43	5580	20221013	96.24	17500	-37.43	20230530	7740	41.47	20230103	17500	-37.43	20230530	5580	96.24	20221013	3.10	N	093520	500	80 억		2638490	N	N	1	N	00	N
59	20230918	150624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11010	-110	5	-0.99	608042320	55246	86.94	11050	11150	10900	14450	7790	11120	11006.08	16.32	0	-14892	11306	11212	11116	11022	10926	11215	11025	81	3330	500	8220	10	1	16163092	1780	8.04	1.59	12	0.34	1369.00	6913.00	17500	20230530	-37.09	5580	20221013	97.31	17500	-37.09	20230530	7740	42.25	20230103	17500	-37.09	20230530	5580	97.31	20221013	3.10	N	093520	500	80 억		2638490	N	N	1	N	00	N
60	20230918	140639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11010	-110	5	-0.99	561704180	51035	80.31	11050	11150	10900	14450	7790	11120	11006.25	16.32	0	-14789	11306	11212	11116	11022	10926	11215	11025	81	3330	500	8220	10	1	16163092	1780	8.04	1.59	12	0.32	1369.00	6913.00	17500	20230530	-37.09	5580	20221013	97.31	17500	-37.09	20230530	7740	42.25	20230103	17500	-37.09	20230530	5580	97.31	20221013	3.10	N	093520	500	80 억		2638490	N	N	1	N	00	N
61	20230918	130623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-20	5	-0.18	524869830	47700	75.06	11050	11150	10900	14450	7790	11120	11003.55	16.32	0	-13856	11306	11212	11116	11022	10926	11215	11025	81	3330	500	8220	10	1	16163092	1794	8.11	1.61	12	0.30	1369.00	6913.00	17500	20230530	-36.57	5580	20221013	98.92	17500	-36.57	20230530	7740	43.41	20230103	17500	-36.57	20230530	5580	98.92	20221013	3.10	N	093520	500	80 억		2638490	N	N	1	N	00	N
62	20230918	120626	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11140	20	2	0.18	484210530	44039	69.30	11050	11150	10900	14450	7790	11120	10995.03	16.32	0	-11225	11306	11212	11116	11022	10926	11215	11025	81	3330	500	8220	10	1	16163092	1801	8.14	1.61	12	0.27	1369.00	6913.00	17500	20230530	-36.34	5580	20221013	99.64	17500	-36.34	20230530	7740	43.93	20230103	17500	-36.34	20230530	5580	99.64	20221013	3.10	N	093520	500	80 억		2638490	N	N	1	N	00	N
63	20230918	110621	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11010	-110	5	-0.99	398600000	36335	57.18	11050	11090	10900	14450	7790	11120	10970.13	16.32	0	-9916	11306	11212	11116	11022	10926	11215	11025	81	3330	500	8220	10	1	16163092	1780	8.04	1.59	12	0.22	1369.00	6913.00	17500	20230530	-37.09	5580	20221013	97.31	17500	-37.09	20230530	7740	42.25	20230103	17500	-37.09	20230530	5580	97.31	20221013	3.10	N	093520	500	80 억		2638490	N	N	1	N	00	N
64	20230918	100616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10940	-180	5	-1.62	252771700	23026	36.24	11050	11090	10900	14450	7790	11120	10977.65	16.32	0	-6796	11306	11212	11116	11022	10926	11215	11025	81	3330	500	8220	10	1	16163092	1768	7.99	1.58	12	0.14	1369.00	6913.00	17500	20230530	-37.49	5580	20221013	96.06	17500	-37.49	20230530	7740	41.34	20230103	17500	-37.49	20230530	5580	96.06	20221013	3.10	N	093520	500	80 억		2638490	N	N	1	N	00	N
65	20230918	090615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11000	-120	5	-1.08	43091890	3921	6.17	11050	11050	10900	14450	7790	11120	10989.93	16.32	0	58	11306	11212	11116	11022	10926	11215	11025	81	3330	500	8220	10	1	16163092	1778	8.04	1.59	12	0.02	1369.00	6913.00	17500	20230530	-37.14	5580	20221013	97.13	17500	-37.14	20230530	7740	42.12	20230103	17500	-37.14	20230530	5580	97.13	20221013	3.10	N	093520	500	80 억		2638490	N	N	1	N	00	N
66	20230915	160622	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11120	0	3	0.00	704448980	63417	84.63	11120	11210	11020	14450	7790	11120	11108.19	16.21	0	342	11366	11242	11056	10932	10746	11305	10995	81	3330	500	8220	10	1	16163092	1797	8.12	1.61	12	0.39	1369.00	6913.00	17500	20230530	-36.46	5580	20221013	99.28	17500	-36.46	20230530	7740	43.67	20230103	17500	-36.46	20230530	5580	99.28	20221013	3.13	N	093520	500	80 억		2620551	N	N	1	N	00	N
67	20230915	150621	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	10	2	0.09	656596120	59114	78.89	11120	11210	11020	14450	7790	11120	11107.29	16.21	0	421	11366	11242	11056	10932	10746	11305	10995	81	3330	500	8220	10	1	16163092	1799	8.13	1.61	12	0.37	1369.00	6913.00	17500	20230530	-36.40	5580	20221013	99.46	17500	-36.40	20230530	7740	43.80	20230103	17500	-36.40	20230530	5580	99.46	20221013	3.13	N	093520	500	80 억		2620551	N	N	0	N	00	N
68	20230915	140619	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11120	0	3	0.00	467732200	42076	56.15	11120	11210	11020	14450	7790	11120	11116.37	16.21	0	-3265	11366	11242	11056	10932	10746	11305	10995	81	3330	500	8220	10	1	16163092	1797	8.12	1.61	12	0.26	1369.00	6913.00	17500	20230530	-36.46	5580	20221013	99.28	17500	-36.46	20230530	7740	43.67	20230103	17500	-36.46	20230530	5580	99.28	20221013	3.13	N	093520	500	80 억		2620551	N	N	0	N	00	N
69	20230915	130618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11170	50	2	0.45	418940360	37695	50.30	11120	11210	11020	14450	7790	11120	11113.95	16.21	0	-511	11366	11242	11056	10932	10746	11305	10995	81	3330	500	8220	10	1	16163092	1805	8.16	1.62	12	0.23	1369.00	6913.00	17500	20230530	-36.17	5580	20221013	100.18	17500	-36.17	20230530	7740	44.32	20230103	17500	-36.17	20230530	5580	100.18	20221013	3.13	N	093520	500	80 억		2620551	N	N	0	N	00	N
70	20230915	120623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11150	30	2	0.27	276588450	24951	33.30	11120	11180	11020	14450	7790	11120	11085.27	16.21	0	-2177	11366	11242	11056	10932	10746	11305	10995	81	3330	500	8220	10	1	16163092	1802	8.14	1.61	12	0.15	1369.00	6913.00	17500	20230530	-36.29	5580	20221013	99.82	17500	-36.29	20230530	7740	44.06	20230103	17500	-36.29	20230530	5580	99.82	20221013	3.13	N	093520	500	80 억		2620551	N	N	0	N	00	N
71	20230915	110626	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11050	-70	5	-0.63	217617860	19644	26.21	11120	11180	11020	14450	7790	11120	11078.08	16.21	0	-1338	11366	11242	11056	10932	10746	11305	10995	81	3330	500	8220	10	1	16163092	1786	8.07	1.60	12	0.12	1369.00	6913.00	17500	20230530	-36.86	5580	20221013	98.03	17500	-36.86	20230530	7740	42.76	20230103	17500	-36.86	20230530	5580	98.03	20221013	3.13	N	093520	500	80 억		2620551	N	N	0	N	00	N
72	20230915	100623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11060	-60	5	-0.54	163766840	14772	19.71	11120	11180	11020	14450	7790	11120	11086.30	16.21	0	-606	11366	11242	11056	10932	10746	11305	10995	81	3330	500	8220	10	1	16163092	1788	8.08	1.60	12	0.09	1369.00	6913.00	17500	20230530	-36.80	5580	20221013	98.21	17500	-36.80	20230530	7740	42.89	20230103	17500	-36.80	20230530	5580	98.21	20221013	3.13	N	093520	500	80 억		2620551	N	N	0	N	00	N
73	20230915	090614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	10	2	0.09	28461310	2566	3.42	11120	11130	11070	14450	7790	11120	11091.70	16.21	0	1553	11366	11242	11056	10932	10746	11305	10995	81	3330	500	8220	10	1	16163092	1799	8.13	1.61	12	0.02	1369.00	6913.00	17500	20230530	-36.40	5580	20221013	99.46	17500	-36.40	20230530	7740	43.80	20230103	17500	-36.40	20230530	5580	99.46	20221013	3.13	N	093520	500	80 억		2620551	N	N	0	N	00	N
74	20230914	160621	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11120	210	2	1.92	818026750	73915	71.50	10870	11180	10870	14180	7640	10910	11066.91	15.99	0	36159	11470	11190	10950	10670	10430	11070	10550	81	3270	500	8070	10	1	16163092	1797	8.12	1.61	12	0.46	1369.00	6913.00	17500	20230530	-36.46	5580	20221013	99.28	17500	-36.46	20230530	7740	43.67	20230103	17500	-36.46	20230530	5580	99.28	20221013	3.05	N	093520	500	80 억		2583717	N	N	0	N	00	N
75	20230914	150607	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	190	2	1.74	769179570	69511	67.24	10870	11180	10870	14180	7640	10910	11065.58	15.99	0	35355	11470	11190	10950	10670	10430	11070	10550	81	3270	500	8070	10	1	16163092	1794	8.11	1.61	12	0.43	1369.00	6913.00	17500	20230530	-36.57	5580	20221013	98.92	17500	-36.57	20230530	7740	43.41	20230103	17500	-36.57	20230530	5580	98.92	20221013	3.05	N	093520	500	80 억		2583717	N	N	0	N	00	N
76	20230914	140616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11150	240	2	2.20	694572910	62792	60.74	10870	11180	10870	14180	7640	10910	11061.49	15.99	0	32691	11470	11190	10950	10670	10430	11070	10550	81	3270	500	8070	10	1	16163092	1802	8.14	1.61	12	0.39	1369.00	6913.00	17500	20230530	-36.29	5580	20221013	99.82	17500	-36.29	20230530	7740	44.06	20230103	17500	-36.29	20230530	5580	99.82	20221013	3.05	N	093520	500	80 억		2583717	N	N	0	N	00	N
77	20230914	130604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	190	2	1.74	507633480	45974	44.47	10870	11180	10870	14180	7640	10910	11041.75	15.99	0	19761	11470	11190	10950	10670	10430	11070	10550	81	3270	500	8070	10	1	16163092	1794	8.11	1.61	12	0.28	1369.00	6913.00	17500	20230530	-36.57	5580	20221013	98.92	17500	-36.57	20230530	7740	43.41	20230103	17500	-36.57	20230530	5580	98.92	20221013	3.05	N	093520	500	80 억		2583717	N	N	0	N	00	N
78	20230914	120613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11140	230	2	2.11	426759830	38706	37.44	10870	11180	10870	14180	7640	10910	11025.68	15.99	0	16437	11470	11190	10950	10670	10430	11070	10550	81	3270	500	8070	10	1	16163092	1801	8.14	1.61	12	0.24	1369.00	6913.00	17500	20230530	-36.34	5580	20221013	99.64	17500	-36.34	20230530	7740	43.93	20230103	17500	-36.34	20230530	5580	99.64	20221013	3.05	N	093520	500	80 억		2583717	N	N	0	N	00	N
79	20230914	110608	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11000	90	2	0.82	311814750	28353	27.43	10870	11180	10870	14180	7640	10910	10997.60	15.99	0	11888	11470	11190	10950	10670	10430	11070	10550	81	3270	500	8070	10	1	16163092	1778	8.04	1.59	12	0.18	1369.00	6913.00	17500	20230530	-37.14	5580	20221013	97.13	17500	-37.14	20230530	7740	42.12	20230103	17500	-37.14	20230530	5580	97.13	20221013	3.05	N	093520	500	80 억		2583717	N	N	0	N	00	N
80	20230914	100603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11090	180	2	1.65	170556350	15498	14.99	10870	11180	10870	14180	7640	10910	11005.06	15.99	0	6840	11470	11190	10950	10670	10430	11070	10550	81	3270	500	8070	10	1	16163092	1792	8.10	1.60	12	0.10	1369.00	6913.00	17500	20230530	-36.63	5580	20221013	98.75	17500	-36.63	20230530	7740	43.28	20230103	17500	-36.63	20230530	5580	98.75	20221013	3.05	N	093520	500	80 억		2583717	N	N	0	N	00	N
81	20230914	090616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10880	-30	5	-0.27	22809980	2093	2.02	10870	10930	10870	14180	7640	10910	10898.22	15.99	0	637	11470	11190	10950	10670	10430	11070	10550	81	3270	500	8070	10	1	16163092	1759	7.95	1.57	12	0.01	1369.00	6913.00	17500	20230530	-37.83	5580	20221013	94.98	17500	-37.83	20230530	7740	40.57	20230103	17500	-37.83	20230530	5580	94.98	20221013	3.05	N	093520	500	80 억		2583717	N	N	0	N	00	N
82	20230913	160617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10910	-190	5	-1.71	1122208780	102806	59.37	11090	11230	10710	14430	7770	11100	10915.79	16.11	0	-19904	11566	11332	11066	10832	10566	11450	10950	81	3330	500	8210	10	1	16163092	1763	7.97	1.58	12	0.64	1369.00	6913.00	17500	20230530	-37.66	5580	20221013	95.52	17500	-37.66	20230530	7740	40.96	20230103	17500	-37.66	20230530	5580	95.52	20221013	3.00	N	093520	500	80 억		2603395	N	N	0	N	00	N
83	20230913	150612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10770	-330	5	-2.97	1030621790	94338	54.48	11090	11230	10710	14430	7770	11100	10924.78	16.11	0	-19839	11566	11332	11066	10832	10566	11450	10950	81	3330	500	8210	10	1	16163092	1741	7.87	1.56	12	0.58	1369.00	6913.00	17500	20230530	-38.46	5580	20221013	93.01	17500	-38.46	20230530	7740	39.15	20230103	17500	-38.46	20230530	5580	93.01	20221013	3.00	N	093520	500	80 억		2603395	N	N	0	N	00	N
84	20230913	140615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	-280	5	-2.52	915812290	83695	48.34	11090	11230	10710	14430	7770	11100	10942.26	16.11	0	-17361	11566	11332	11066	10832	10566	11450	10950	81	3330	500	8210	10	1	16163092	1749	7.90	1.57	12	0.52	1369.00	6913.00	17500	20230530	-38.17	5580	20221013	93.91	17500	-38.17	20230530	7740	39.79	20230103	17500	-38.17	20230530	5580	93.91	20221013	3.00	N	093520	500	80 억		2603395	N	N	0	N	00	N
85	20230913	130559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10720	-380	5	-3.42	832526050	75946	43.86	11090	11230	10710	14430	7770	11100	10962.08	16.11	0	-17615	11566	11332	11066	10832	10566	11450	10950	81	3330	500	8210	10	1	16163092	1733	7.83	1.55	12	0.47	1369.00	6913.00	17500	20230530	-38.74	5580	20221013	92.11	17500	-38.74	20230530	7740	38.50	20230103	17500	-38.74	20230530	5580	92.11	20221013	3.00	N	093520	500	80 억		2603395	N	N	0	N	00	N
86	20230913	120615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10760	-340	5	-3.06	766168610	69772	40.29	11090	11230	10710	14430	7770	11100	10981.03	16.11	0	-16117	11566	11332	11066	10832	10566	11450	10950	81	3330	500	8210	10	1	16163092	1739	7.86	1.56	12	0.43	1369.00	6913.00	17500	20230530	-38.51	5580	20221013	92.83	17500	-38.51	20230530	7740	39.02	20230103	17500	-38.51	20230530	5580	92.83	20221013	3.00	N	093520	500	80 억		2603395	N	N	0	N	00	N
87	20230913	110614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10850	-250	5	-2.25	637439540	57844	33.41	11090	11230	10840	14430	7770	11100	11019.98	16.11	0	-13298	11566	11332	11066	10832	10566	11450	10950	81	3330	500	8210	10	1	16163092	1754	7.93	1.57	12	0.36	1369.00	6913.00	17500	20230530	-38.00	5580	20221013	94.44	17500	-38.00	20230530	7740	40.18	20230103	17500	-38.00	20230530	5580	94.44	20221013	3.00	N	093520	500	80 억		2603395	N	N	0	N	00	N
88	20230913	100604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11000	-100	5	-0.90	312146640	28098	16.23	11090	11230	10990	14430	7770	11100	11109.21	16.11	0	-852	11566	11332	11066	10832	10566	11450	10950	81	3330	500	8210	10	1	16163092	1778	8.04	1.59	12	0.17	1369.00	6913.00	17500	20230530	-37.14	5580	20221013	97.13	17500	-37.14	20230530	7740	42.12	20230103	17500	-37.14	20230530	5580	97.13	20221013	3.00	N	093520	500	80 억		2603395	N	N	0	N	00	N
89	20230913	090602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11070	-30	5	-0.27	25473520	2308	1.33	11090	11090	10990	14430	7770	11100	11037.05	16.11	0	694	11566	11332	11066	10832	10566	11450	10950	81	3330	500	8210	10	1	16163092	1789	8.09	1.60	12	0.01	1369.00	6913.00	17500	20230530	-36.74	5580	20221013	98.39	17500	-36.74	20230530	7740	43.02	20230103	17500	-36.74	20230530	5580	98.39	20221013	3.00	N	093520	500	80 억		2603395	N	N	0	N	00	N
90	20230912	160558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	300	2	2.78	1911888370	172649	228.77	10800	11300	10800	14040	7560	10800	11073.75	15.97	0	-1960	11060	10930	10770	10640	10480	10995	10705	81	3240	500	7990	10	1	16163092	1794	8.11	1.61	12	1.07	1369.00	6913.00	17500	20230530	-36.57	5580	20221013	98.92	17500	-36.57	20230530	7740	43.41	20230103	17500	-36.57	20230530	5580	98.92	20221013	3.13	N	093520	500	80 억		2581659	N	N	0	N	00	N
91	20230912	150606	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11020	220	2	2.04	1846785970	166755	220.96	10800	11300	10800	14040	7560	10800	11074.85	15.97	0	-662	11060	10930	10770	10640	10480	10995	10705	81	3240	500	7990	10	1	16163092	1781	8.05	1.59	12	1.03	1369.00	6913.00	17500	20230530	-37.03	5580	20221013	97.49	17500	-37.03	20230530	7740	42.38	20230103	17500	-37.03	20230530	5580	97.49	20221013	3.13	N	093520	500	80 억		2581659	N	N	0	N	00	N
92	20230912	140604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11060	260	2	2.41	1649309350	148858	197.25	10800	11300	10800	14040	7560	10800	11079.75	15.97	0	-1333	11060	10930	10770	10640	10480	10995	10705	81	3240	500	7990	10	1	16163092	1788	8.08	1.60	12	0.92	1369.00	6913.00	17500	20230530	-36.80	5580	20221013	98.21	17500	-36.80	20230530	7740	42.89	20230103	17500	-36.80	20230530	5580	98.21	20221013	3.13	N	093520	500	80 억		2581659	N	N	0	N	00	N
93	20230912	130559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11230	430	2	3.98	1342792740	121435	160.91	10800	11300	10800	14040	7560	10800	11057.71	15.97	0	7687	11060	10930	10770	10640	10480	10995	10705	81	3240	500	7990	10	1	16163092	1815	8.20	1.62	12	0.75	1369.00	6913.00	17500	20230530	-35.83	5580	20221013	101.25	17500	-35.83	20230530	7740	45.09	20230103	17500	-35.83	20230530	5580	101.25	20221013	3.13	N	093520	500	80 억		2581659	N	N	0	N	00	N
94	20230912	120554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11020	220	2	2.04	580479280	53093	70.35	10800	11030	10800	14040	7560	10800	10933.25	15.97	0	1157	11060	10930	10770	10640	10480	10995	10705	81	3240	500	7990	10	1	16163092	1781	8.05	1.59	12	0.33	1369.00	6913.00	17500	20230530	-37.03	5580	20221013	97.49	17500	-37.03	20230530	7740	42.38	20230103	17500	-37.03	20230530	5580	97.49	20221013	3.13	N	093520	500	80 억		2581659	N	N	0	N	00	N
95	20230912	110601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10890	90	2	0.83	434621390	39784	52.72	10800	11030	10800	14040	7560	10800	10924.53	15.97	0	1184	11060	10930	10770	10640	10480	10995	10705	81	3240	500	7990	10	1	16163092	1760	7.95	1.58	12	0.25	1369.00	6913.00	17500	20230530	-37.77	5580	20221013	95.16	17500	-37.77	20230530	7740	40.70	20230103	17500	-37.77	20230530	5580	95.16	20221013	3.13	N	093520	500	80 억		2581659	N	N	0	N	00	N
96	20230912	100558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10910	110	2	1.02	269208940	24595	32.59	10800	11030	10800	14040	7560	10800	10945.68	15.97	0	4568	11060	10930	10770	10640	10480	10995	10705	81	3240	500	7990	10	1	16163092	1763	7.97	1.58	12	0.15	1369.00	6913.00	17500	20230530	-37.66	5580	20221013	95.52	17500	-37.66	20230530	7740	40.96	20230103	17500	-37.66	20230530	5580	95.52	20221013	3.13	N	093520	500	80 억		2581659	N	N	0	N	00	N
97	20230912	090609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10860	60	2	0.56	16755540	1551	2.06	10800	10870	10800	14040	7560	10800	10803.06	15.97	0	259	11060	10930	10770	10640	10480	10995	10705	81	3240	500	7990	10	1	16163092	1755	7.93	1.57	12	0.01	1369.00	6913.00	17500	20230530	-37.94	5580	20221013	94.62	17500	-37.94	20230530	7740	40.31	20230103	17500	-37.94	20230530	5580	94.62	20221013	3.13	N	093520	500	80 억		2581659	N	N	0	N	00	N
98	20230911	160555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-20	5	-0.18	812257350	75324	64.90	10730	10900	10610	14060	7580	10820	10783.50	15.84	0	13180	11253	11036	10883	10666	10513	10960	10590	81	3240	500	8000	10	1	16163092	1746	7.89	1.56	12	0.47	1369.00	6913.00	17500	20230530	-38.29	5580	20221013	93.55	17500	-38.29	20230530	7740	39.53	20230103	17500	-38.29	20230530	5580	93.55	20221013	3.22	N	093520	500	80 억		2559943	N	N	1	N	00	N
99	20230911	150603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	0	3	0.00	780962870	72424	62.40	10730	10900	10610	14060	7580	10820	10783.21	15.84	0	12692	11253	11036	10883	10666	10513	10960	10590	81	3240	500	8000	10	1	16163092	1749	7.90	1.57	12	0.45	1369.00	6913.00	17500	20230530	-38.17	5580	20221013	93.91	17500	-38.17	20230530	7740	39.79	20230103	17500	-38.17	20230530	5580	93.91	20221013	3.22	N	093520	500	80 억		2559943	N	N	1	N	00	N
100	20230911	140609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-10	5	-0.09	631937840	58583	50.48	10730	10900	10610	14060	7580	10820	10787.05	15.84	0	15193	11253	11036	10883	10666	10513	10960	10590	81	3240	500	8000	10	1	16163092	1747	7.90	1.56	12	0.36	1369.00	6913.00	17500	20230530	-38.23	5580	20221013	93.73	17500	-38.23	20230530	7740	39.66	20230103	17500	-38.23	20230530	5580	93.73	20221013	3.22	N	093520	500	80 억		2559943	N	N	1	N	00	N
101	20230911	130547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-10	5	-0.09	578359860	53621	46.20	10730	10900	10610	14060	7580	10820	10786.07	15.84	0	15015	11253	11036	10883	10666	10513	10960	10590	81	3240	500	8000	10	1	16163092	1747	7.90	1.56	12	0.33	1369.00	6913.00	17500	20230530	-38.23	5580	20221013	93.73	17500	-38.23	20230530	7740	39.66	20230103	17500	-38.23	20230530	5580	93.73	20221013	3.22	N	093520	500	80 억		2559943	N	N	1	N	00	N
102	20230911	120555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10830	10	2	0.09	493366100	45759	39.43	10730	10900	10610	14060	7580	10820	10781.84	15.84	0	15518	11253	11036	10883	10666	10513	10960	10590	81	3240	500	8000	10	1	16163092	1750	7.91	1.57	12	0.28	1369.00	6913.00	17500	20230530	-38.11	5580	20221013	94.09	17500	-38.11	20230530	7740	39.92	20230103	17500	-38.11	20230530	5580	94.09	20221013	3.22	N	093520	500	80 억		2559943	N	N	1	N	00	N
103	20230911	110544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10860	40	2	0.37	320499680	29774	25.65	10730	10870	10610	14060	7580	10820	10764.41	15.84	0	5038	11253	11036	10883	10666	10513	10960	10590	81	3240	500	8000	10	1	16163092	1755	7.93	1.57	12	0.18	1369.00	6913.00	17500	20230530	-37.94	5580	20221013	94.62	17500	-37.94	20230530	7740	40.31	20230103	17500	-37.94	20230530	5580	94.62	20221013	3.22	N	093520	500	80 억		2559943	N	N	1	N	00	N
104	20230911	100548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10760	-60	5	-0.55	215105820	20028	17.26	10730	10870	10610	14060	7580	10820	10740.25	15.84	0	2089	11253	11036	10883	10666	10513	10960	10590	81	3240	500	8000	10	1	16163092	1739	7.86	1.56	12	0.12	1369.00	6913.00	17500	20230530	-38.51	5580	20221013	92.83	17500	-38.51	20230530	7740	39.02	20230103	17500	-38.51	20230530	5580	92.83	20221013	3.22	N	093520	500	80 억		2559943	N	N	1	N	00	N
105	20230911	090546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10740	-80	5	-0.74	68057460	6324	5.45	10730	10870	10700	14060	7580	10820	10761.77	15.84	0	-80	11253	11036	10883	10666	10513	10960	10590	81	3240	500	8000	10	1	16163092	1736	7.85	1.55	12	0.04	1369.00	6913.00	17500	20230530	-38.63	5580	20221013	92.47	17500	-38.63	20230530	7740	38.76	20230103	17500	-38.63	20230530	5580	92.47	20221013	3.22	N	093520	500	80 억		2559943	N	N	1	N	00	N
106	20230908	160557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	-280	5	-2.52	1256035200	115673	109.29	11100	11100	10730	14430	7770	11100	10858.51	15.77	0	-10820	11320	11210	11140	11030	10960	11265	11085	81	3330	500	8210	10	1	16163092	1749	7.90	1.57	12	0.72	1369.00	6913.00	17500	20230530	-38.17	5580	20221013	93.91	17500	-38.17	20230530	7740	39.79	20230103	17500	-38.17	20230530	5580	93.91	20221013	3.16	N	093520	500	80 억		2548666	N	N	1	N	00	N
107	20230908	150558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10790	-310	5	-2.79	1207796390	111216	105.08	11100	11100	10730	14430	7770	11100	10859.92	15.77	0	-10473	11320	11210	11140	11030	10960	11265	11085	81	3330	500	8210	10	1	16163092	1744	7.88	1.56	12	0.69	1369.00	6913.00	17500	20230530	-38.34	5580	20221013	93.37	17500	-38.34	20230530	7740	39.41	20230103	17500	-38.34	20230530	5580	93.37	20221013	3.16	N	093520	500	80 억		2548666	N	N	0	N	00	N
108	20230908	140556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10750	-350	5	-3.15	1135460690	104499	98.73	11100	11100	10730	14430	7770	11100	10865.76	15.77	0	-9468	11320	11210	11140	11030	10960	11265	11085	81	3330	500	8210	10	1	16163092	1738	7.85	1.56	12	0.65	1369.00	6913.00	17500	20230530	-38.57	5580	20221013	92.65	17500	-38.57	20230530	7740	38.89	20230103	17500	-38.57	20230530	5580	92.65	20221013	3.16	N	093520	500	80 억		2548666	N	N	0	N	00	N
109	20230908	130601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10780	-320	5	-2.88	983765640	90409	85.42	11100	11100	10760	14430	7770	11100	10881.28	15.77	0	-2512	11320	11210	11140	11030	10960	11265	11085	81	3330	500	8210	10	1	16163092	1742	7.87	1.56	12	0.56	1369.00	6913.00	17500	20230530	-38.40	5580	20221013	93.19	17500	-38.40	20230530	7740	39.28	20230103	17500	-38.40	20230530	5580	93.19	20221013	3.16	N	093520	500	80 억		2548666	N	N	0	N	00	N
110	20230908	120609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10870	-230	5	-2.07	892071890	81924	77.40	11100	11100	10760	14430	7770	11100	10889.02	15.77	0	-5986	11320	11210	11140	11030	10960	11265	11085	81	3330	500	8210	10	1	16163092	1757	7.94	1.57	12	0.51	1369.00	6913.00	17500	20230530	-37.89	5580	20221013	94.80	17500	-37.89	20230530	7740	40.44	20230103	17500	-37.89	20230530	5580	94.80	20221013	3.16	N	093520	500	80 억		2548666	N	N	0	N	00	N
111	20230908	110603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-290	5	-2.61	783659050	71924	67.95	11100	11100	10760	14430	7770	11100	10895.65	15.77	0	-6014	11320	11210	11140	11030	10960	11265	11085	81	3330	500	8210	10	1	16163092	1747	7.90	1.56	12	0.44	1369.00	6913.00	17500	20230530	-38.23	5580	20221013	93.73	17500	-38.23	20230530	7740	39.66	20230103	17500	-38.23	20230530	5580	93.73	20221013	3.16	N	093520	500	80 억		2548666	N	N	0	N	00	N
112	20230908	100557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10880	-220	5	-1.98	492232150	44960	42.48	11100	11100	10850	14430	7770	11100	10948.22	15.77	0	-8805	11320	11210	11140	11030	10960	11265	11085	81	3330	500	8210	10	1	16163092	1759	7.95	1.57	12	0.28	1369.00	6913.00	17500	20230530	-37.83	5580	20221013	94.98	17500	-37.83	20230530	7740	40.57	20230103	17500	-37.83	20230530	5580	94.98	20221013	3.16	N	093520	500	80 억		2548666	N	N	0	N	00	N
113	20230908	090601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11000	-100	5	-0.90	115370240	10456	9.88	11100	11100	10950	14430	7770	11100	11033.88	15.77	0	-6453	11320	11210	11140	11030	10960	11265	11085	81	3330	500	8210	10	1	16163092	1778	8.04	1.59	12	0.06	1369.00	6913.00	17500	20230530	-37.14	5580	20221013	97.13	17500	-37.14	20230530	7740	42.12	20230103	17500	-37.14	20230530	5580	97.13	20221013	3.16	N	093520	500	80 억		2548666	N	N	0	N	00	N
114	20230907	160552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-100	5	-0.89	1174205170	105350	100.63	11090	11250	11070	14560	7840	11200	11146.06	15.54	0	26558	11533	11366	11263	11096	10993	11315	11045	81	3360	500	8280	10	1	16163092	1794	8.11	1.61	12	0.65	1369.00	6913.00	17500	20230530	-36.57	5580	20221013	98.92	17500	-36.57	20230530	7740	43.41	20230103	17500	-36.57	20230530	5580	98.92	20221013	3.08	N	093520	500	80 억		2511533	N	N	1	N	00	N
115	20230907	150557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11140	-60	5	-0.54	1136036320	101910	97.34	11090	11250	11070	14560	7840	11200	11147.45	15.54	0	26389	11533	11366	11263	11096	10993	11315	11045	81	3360	500	8280	10	1	16163092	1801	8.14	1.61	12	0.63	1369.00	6913.00	17500	20230530	-36.34	5580	20221013	99.64	17500	-36.34	20230530	7740	43.93	20230103	17500	-36.34	20230530	5580	99.64	20221013	3.08	N	093520	500	80 억		2511533	N	N	1	N	00	N
116	20230907	140553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11120	-80	5	-0.71	861652860	77186	73.73	11090	11250	11090	14560	7840	11200	11163.33	15.54	0	22376	11533	11366	11263	11096	10993	11315	11045	81	3360	500	8280	10	1	16163092	1797	8.12	1.61	12	0.48	1369.00	6913.00	17500	20230530	-36.46	5580	20221013	99.28	17500	-36.46	20230530	7740	43.67	20230103	17500	-36.46	20230530	5580	99.28	20221013	3.08	N	093520	500	80 억		2511533	N	N	1	N	00	N
117	20230907	130552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11210	10	2	0.09	718490460	64373	61.49	11090	11250	11090	14560	7840	11200	11161.36	15.54	0	19485	11533	11366	11263	11096	10993	11315	11045	81	3360	500	8280	10	1	16163092	1812	8.19	1.62	12	0.40	1369.00	6913.00	17500	20230530	-35.94	5580	20221013	100.90	17500	-35.94	20230530	7740	44.83	20230103	17500	-35.94	20230530	5580	100.90	20221013	3.08	N	093520	500	80 억		2511533	N	N	1	N	00	N
118	20230907	120559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11160	-40	5	-0.36	563023530	50479	48.22	11090	11250	11090	14560	7840	11200	11153.62	15.54	0	11300	11533	11366	11263	11096	10993	11315	11045	81	3360	500	8280	10	1	16163092	1804	8.15	1.61	12	0.31	1369.00	6913.00	17500	20230530	-36.23	5580	20221013	100.00	17500	-36.23	20230530	7740	44.19	20230103	17500	-36.23	20230530	5580	100.00	20221013	3.08	N	093520	500	80 억		2511533	N	N	1	N	00	N
119	20230907	110558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-70	5	-0.62	490980550	43991	42.02	11090	11250	11090	14560	7840	11200	11160.93	15.54	0	10904	11533	11366	11263	11096	10993	11315	11045	81	3360	500	8280	10	1	16163092	1799	8.13	1.61	12	0.27	1369.00	6913.00	17500	20230530	-36.40	5580	20221013	99.46	17500	-36.40	20230530	7740	43.80	20230103	17500	-36.40	20230530	5580	99.46	20221013	3.08	N	093520	500	80 억		2511533	N	N	1	N	00	N
120	20230907	100557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11200	0	3	0.00	347171240	31104	29.71	11090	11250	11090	14560	7840	11200	11161.63	15.54	0	8338	11533	11366	11263	11096	10993	11315	11045	81	3360	500	8280	10	1	16163092	1810	8.18	1.62	12	0.19	1369.00	6913.00	17500	20230530	-36.00	5580	20221013	100.72	17500	-36.00	20230530	7740	44.70	20230103	17500	-36.00	20230530	5580	100.72	20221013	3.08	N	093520	500	80 억		2511533	N	N	1	N	00	N
121	20230907	090604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11170	-30	5	-0.27	30155300	2708	2.59	11090	11200	11090	14560	7840	11200	11135.64	15.54	0	177	11533	11366	11263	11096	10993	11315	11045	81	3360	500	8280	10	1	16163092	1805	8.16	1.62	12	0.02	1369.00	6913.00	17500	20230530	-36.17	5580	20221013	100.18	17500	-36.17	20230530	7740	44.32	20230103	17500	-36.17	20230530	5580	100.18	20221013	3.08	N	093520	500	80 억		2511533	N	N	1	N	00	N
122	20230906	160553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11200	-170	5	-1.50	1177305640	104326	87.60	11380	11430	11160	14780	7960	11370	11284.90	15.64	0	-24048	11603	11486	11393	11276	11183	11440	11230	81	3410	500	8410	10	1	16163092	1810	8.18	1.62	12	0.65	1369.00	6913.00	17500	20230530	-36.00	5580	20221013	100.72	17500	-36.00	20230530	7740	44.70	20230103	17500	-36.00	20230530	5580	100.72	20221013	2.82	N	093520	500	80 억		2528578	N	N	1	N	00	N
123	20230906	150554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11200	-170	5	-1.50	1104038470	97789	82.11	11380	11430	11160	14780	7960	11370	11290.01	15.64	0	-23979	11603	11486	11393	11276	11183	11440	11230	81	3410	500	8410	10	1	16163092	1810	8.18	1.62	12	0.61	1369.00	6913.00	17500	20230530	-36.00	5580	20221013	100.72	17500	-36.00	20230530	7740	44.70	20230103	17500	-36.00	20230530	5580	100.72	20221013	2.82	N	093520	500	80 억		2528578	N	N	2	N	00	N
124	20230906	140554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11210	-160	5	-1.41	953644320	84350	70.83	11380	11430	11190	14780	7960	11370	11305.80	15.64	0	-17153	11603	11486	11393	11276	11183	11440	11230	81	3410	500	8410	10	1	16163092	1812	8.19	1.62	12	0.52	1369.00	6913.00	17500	20230530	-35.94	5580	20221013	100.90	17500	-35.94	20230530	7740	44.83	20230103	17500	-35.94	20230530	5580	100.90	20221013	2.82	N	093520	500	80 억		2528578	N	N	2	N	00	N
125	20230906	130549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11270	-100	5	-0.88	779095480	68795	57.77	11380	11430	11240	14780	7960	11370	11324.89	15.64	0	-15052	11603	11486	11393	11276	11183	11440	11230	81	3410	500	8410	10	1	16163092	1822	8.23	1.63	12	0.43	1369.00	6913.00	17500	20230530	-35.60	5580	20221013	101.97	17500	-35.60	20230530	7740	45.61	20230103	17500	-35.60	20230530	5580	101.97	20221013	2.82	N	093520	500	80 억		2528578	N	N	2	N	00	N
126	20230906	120600	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11310	-60	5	-0.53	687675080	60685	50.96	11380	11430	11250	14780	7960	11370	11331.88	15.64	0	-13388	11603	11486	11393	11276	11183	11440	11230	81	3410	500	8410	10	1	16163092	1828	8.26	1.64	12	0.38	1369.00	6913.00	17500	20230530	-35.37	5580	20221013	102.69	17500	-35.37	20230530	7740	46.12	20230103	17500	-35.37	20230530	5580	102.69	20221013	2.82	N	093520	500	80 억		2528578	N	N	2	N	00	N
127	20230906	110601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11320	-50	5	-0.44	630585960	55637	46.72	11380	11430	11250	14780	7960	11370	11333.93	15.64	0	-12756	11603	11486	11393	11276	11183	11440	11230	81	3410	500	8410	10	1	16163092	1830	8.27	1.64	12	0.34	1369.00	6913.00	17500	20230530	-35.31	5580	20221013	102.87	17500	-35.31	20230530	7740	46.25	20230103	17500	-35.31	20230530	5580	102.87	20221013	2.82	N	093520	500	80 억		2528578	N	N	2	N	00	N
128	20230906	100542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11340	-30	5	-0.26	279270230	24563	20.63	11380	11430	11340	14780	7960	11370	11369.55	15.64	0	-1915	11603	11486	11393	11276	11183	11440	11230	81	3410	500	8410	10	1	16163092	1833	8.28	1.64	12	0.15	1369.00	6913.00	17500	20230530	-35.20	5580	20221013	103.23	17500	-35.20	20230530	7740	46.51	20230103	17500	-35.20	20230530	5580	103.23	20221013	2.82	N	093520	500	80 억		2528578	N	N	2	N	00	N
129	20230906	090548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11380	10	2	0.09	24583430	2162	1.82	11380	11410	11340	14780	7960	11370	11370.69	15.64	0	-670	11603	11486	11393	11276	11183	11440	11230	81	3410	500	8410	10	1	16163092	1839	8.31	1.65	12	0.01	1369.00	6913.00	17500	20230530	-34.97	5580	20221013	103.94	17500	-34.97	20230530	7740	47.03	20230103	17500	-34.97	20230530	5580	103.94	20221013	2.82	N	093520	500	80 억		2528578	N	N	2	N	00	N
130	20230905	160548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11370	50	2	0.44	1323636510	116168	48.03	11400	11510	11300	14710	7930	11320	11394.19	15.58	0	4756	11900	11610	11410	11120	10920	11510	11020	81	3390	500	8370	10	1	16163092	1838	8.31	1.64	12	0.72	1369.00	6913.00	17500	20230530	-35.03	5580	20221013	103.76	17500	-35.03	20230530	7740	46.90	20230103	17500	-35.03	20230530	5580	103.76	20221013	2.83	N	093520	500	80 억		2518376	N	N	2	N	00	N
131	20230905	150559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11400	80	2	0.71	1278415100	112193	46.39	11400	11510	11300	14710	7930	11320	11394.78	15.58	0	4751	11900	11610	11410	11120	10920	11510	11020	81	3390	500	8370	10	1	16163092	1843	8.33	1.65	12	0.69	1369.00	6913.00	17500	20230530	-34.86	5580	20221013	104.30	17500	-34.86	20230530	7740	47.29	20230103	17500	-34.86	20230530	5580	104.30	20221013	2.83	N	093520	500	80 억		2518376	N	N	3	N	00	N
132	20230905	140557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11450	130	2	1.15	1165275790	102267	42.28	11400	11510	11300	14710	7930	11320	11394.45	15.58	0	5115	11900	11610	11410	11120	10920	11510	11020	81	3390	500	8370	10	1	16163092	1851	8.36	1.66	12	0.63	1369.00	6913.00	17500	20230530	-34.57	5580	20221013	105.20	17500	-34.57	20230530	7740	47.93	20230103	17500	-34.57	20230530	5580	105.20	20221013	2.83	N	093520	500	80 억		2518376	N	N	3	N	00	N
133	20230905	130537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11460	140	2	1.24	1082401140	95025	39.29	11400	11510	11300	14710	7930	11320	11390.70	15.58	0	3412	11900	11610	11410	11120	10920	11510	11020	81	3390	500	8370	10	1	16163092	1852	8.37	1.66	12	0.59	1369.00	6913.00	17500	20230530	-34.51	5580	20221013	105.38	17500	-34.51	20230530	7740	48.06	20230103	17500	-34.51	20230530	5580	105.38	20221013	2.83	N	093520	500	80 억		2518376	N	N	3	N	00	N
134	20230905	120545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11380	60	2	0.53	768579640	67574	27.94	11400	11510	11300	14710	7930	11320	11373.90	15.58	0	2079	11900	11610	11410	11120	10920	11510	11020	81	3390	500	8370	10	1	16163092	1839	8.31	1.65	12	0.42	1369.00	6913.00	17500	20230530	-34.97	5580	20221013	103.94	17500	-34.97	20230530	7740	47.03	20230103	17500	-34.97	20230530	5580	103.94	20221013	2.83	N	093520	500	80 억		2518376	N	N	3	N	00	N
135	20230905	110548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11350	30	2	0.27	699553060	61512	25.43	11400	11510	11300	14710	7930	11320	11372.63	15.58	0	331	11900	11610	11410	11120	10920	11510	11020	81	3390	500	8370	10	1	16163092	1835	8.29	1.64	12	0.38	1369.00	6913.00	17500	20230530	-35.14	5580	20221013	103.41	17500	-35.14	20230530	7740	46.64	20230103	17500	-35.14	20230530	5580	103.41	20221013	2.83	N	093520	500	80 억		2518376	N	N	3	N	00	N
136	20230905	100543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11330	10	2	0.09	518081000	45482	18.81	11400	11510	11310	14710	7930	11320	11390.90	15.58	0	2371	11900	11610	11410	11120	10920	11510	11020	81	3390	500	8370	10	1	16163092	1831	8.28	1.64	12	0.28	1369.00	6913.00	17500	20230530	-35.26	5580	20221013	103.05	17500	-35.26	20230530	7740	46.38	20230103	17500	-35.26	20230530	5580	103.05	20221013	2.83	N	093520	500	80 억		2518376	N	N	3	N	00	N
137	20230905	090540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11370	50	2	0.44	50988880	4491	1.86	11400	11400	11310	14710	7930	11320	11353.57	15.58	0	-333	11900	11610	11410	11120	10920	11510	11020	81	3390	500	8370	10	1	16163092	1838	8.31	1.64	12	0.03	1369.00	6913.00	17500	20230530	-35.03	5580	20221013	103.76	17500	-35.03	20230530	7740	46.90	20230103	17500	-35.03	20230530	5580	103.76	20221013	2.83	N	093520	500	80 억		2518376	N	N	3	N	00	N
138	20230904	160540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11320	-20	5	-0.18	2763902360	241371	123.49	11600	11700	11210	14740	7940	11340	11451.24	16.06	0	-77992	11880	11610	11250	10980	10620	11745	11115	81	3400	500	8390	10	1	16163092	1830	8.27	1.64	12	1.49	1369.00	6913.00	17500	20230530	-35.31	5580	20221013	102.87	17500	-35.31	20230530	7740	46.25	20230103	17500	-35.31	20230530	5580	102.87	20221013	2.82	N	093520	500	80 억		2596337	N	N	3	N	00	N
139	20230904	150533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11290	-50	5	-0.44	2680163020	233971	119.70	11600	11700	11210	14740	7940	11340	11455.11	16.06	0	-76544	11880	11610	11250	10980	10620	11745	11115	81	3400	500	8390	10	1	16163092	1825	8.25	1.63	12	1.45	1369.00	6913.00	17500	20230530	-35.49	5580	20221013	102.33	17500	-35.49	20230530	7740	45.87	20230103	17500	-35.49	20230530	5580	102.33	20221013	2.82	N	093520	500	80 억		2596337	N	N	2	N	00	N
140	20230904	140529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11270	-70	5	-0.62	2500423030	217977	111.52	11600	11700	11210	14740	7940	11340	11471.04	16.06	0	-77281	11880	11610	11250	10980	10620	11745	11115	81	3400	500	8390	10	1	16163092	1822	8.23	1.63	12	1.35	1369.00	6913.00	17500	20230530	-35.60	5580	20221013	101.97	17500	-35.60	20230530	7740	45.61	20230103	17500	-35.60	20230530	5580	101.97	20221013	2.82	N	093520	500	80 억		2596337	N	N	2	N	00	N
141	20230904	130537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11370	30	2	0.26	2231115130	194097	99.30	11600	11700	11320	14740	7940	11340	11494.85	16.06	0	-76668	11880	11610	11250	10980	10620	11745	11115	81	3400	500	8390	10	1	16163092	1838	8.31	1.64	12	1.20	1369.00	6913.00	17500	20230530	-35.03	5580	20221013	103.76	17500	-35.03	20230530	7740	46.90	20230103	17500	-35.03	20230530	5580	103.76	20221013	2.82	N	093520	500	80 억		2596337	N	N	2	N	00	N
142	20230904	120527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11350	10	2	0.09	2040253040	177283	90.70	11600	11700	11320	14740	7940	11340	11508.45	16.06	0	-72707	11880	11610	11250	10980	10620	11745	11115	81	3400	500	8390	10	1	16163092	1835	8.29	1.64	12	1.10	1369.00	6913.00	17500	20230530	-35.14	5580	20221013	103.41	17500	-35.14	20230530	7740	46.64	20230103	17500	-35.14	20230530	5580	103.41	20221013	2.82	N	093520	500	80 억		2596337	N	N	2	N	00	N
143	20230904	110519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11370	30	2	0.26	1742660510	151126	77.32	11600	11700	11340	14740	7940	11340	11531.18	16.06	0	-58529	11880	11610	11250	10980	10620	11745	11115	81	3400	500	8390	10	1	16163092	1838	8.31	1.64	12	0.94	1369.00	6913.00	17500	20230530	-35.03	5580	20221013	103.76	17500	-35.03	20230530	7740	46.90	20230103	17500	-35.03	20230530	5580	103.76	20221013	2.82	N	093520	500	80 억		2596337	N	N	2	N	00	N
144	20230904	100522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11480	140	2	1.23	1387144910	119946	61.37	11600	11700	11450	14740	7940	11340	11564.75	16.06	0	-45554	11880	11610	11250	10980	10620	11745	11115	81	3400	500	8390	10	1	16163092	1856	8.39	1.66	12	0.74	1369.00	6913.00	17500	20230530	-34.40	5580	20221013	105.73	17500	-34.40	20230530	7740	48.32	20230103	17500	-34.40	20230530	5580	105.73	20221013	2.82	N	093520	500	80 억		2596337	N	N	2	N	00	N
145	20230904	090533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11640	300	2	2.65	412966180	35558	18.19	11600	11700	11540	14740	7940	11340	11613.88	16.06	0	80	11880	11610	11250	10980	10620	11745	11115	81	3400	500	8390	10	1	16163092	1881	8.50	1.68	12	0.22	1369.00	6913.00	17500	20230530	-33.49	5580	20221013	108.60	17500	-33.49	20230530	7740	50.39	20230103	17500	-33.49	20230530	5580	108.60	20221013	2.82	N	093520	500	80 억		2596337	N	N	2	N	00	N
146	20230901	160524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11340	360	2	3.28	2179785930	193413	238.47	10980	11520	10890	14270	7690	10980	11270.08	15.96	0	15851	11246	11112	11036	10902	10826	11075	10865	81	3290	500	8120	10	1	16163092	1833	8.28	1.64	12	1.20	1369.00	6913.00	17500	20230530	-35.20	5580	20221013	103.23	17500	-35.20	20230530	7740	46.51	20230103	17500	-35.20	20230530	5580	103.23	20221013	2.79	N	093520	500	80 억		2580345	N	N	2	N	00	N
147	20230901	150531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11400	420	2	3.83	1985503090	176325	217.40	10980	11520	10890	14270	7690	10980	11260.52	15.96	0	17332	11246	11112	11036	10902	10826	11075	10865	81	3290	500	8120	10	1	16163092	1843	8.33	1.65	12	1.09	1369.00	6913.00	17500	20230530	-34.86	5580	20221013	104.30	17500	-34.86	20230530	7740	47.29	20230103	17500	-34.86	20230530	5580	104.30	20221013	2.79	N	093520	500	80 억		2580345	N	N	1	N	00	N
148	20230901	140533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11240	260	2	2.37	1061442470	95131	117.29	10980	11310	10890	14270	7690	10980	11157.74	15.96	0	19994	11246	11112	11036	10902	10826	11075	10865	81	3290	500	8120	10	1	16163092	1817	8.21	1.63	12	0.59	1369.00	6913.00	17500	20230530	-35.77	5580	20221013	101.43	17500	-35.77	20230530	7740	45.22	20230103	17500	-35.77	20230530	5580	101.43	20221013	2.79	N	093520	500	80 억		2580345	N	N	1	N	00	N
149	20230901	130519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11190	210	2	1.91	910606000	81646	100.66	10980	11310	10890	14270	7690	10980	11153.16	15.96	0	17102	11246	11112	11036	10902	10826	11075	10865	81	3290	500	8120	10	1	16163092	1809	8.17	1.62	12	0.51	1369.00	6913.00	17500	20230530	-36.06	5580	20221013	100.54	17500	-36.06	20230530	7740	44.57	20230103	17500	-36.06	20230530	5580	100.54	20221013	2.79	N	093520	500	80 억		2580345	N	N	1	N	00	N
150	20230901	120524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11170	190	2	1.73	822871080	73791	90.98	10980	11310	10890	14270	7690	10980	11151.44	15.96	0	16714	11246	11112	11036	10902	10826	11075	10865	81	3290	500	8120	10	1	16163092	1805	8.16	1.62	12	0.46	1369.00	6913.00	17500	20230530	-36.17	5580	20221013	100.18	17500	-36.17	20230530	7740	44.32	20230103	17500	-36.17	20230530	5580	100.18	20221013	2.79	N	093520	500	80 억		2580345	N	N	1	N	00	N
151	20230901	110525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11290	310	2	2.82	595586780	53578	66.06	10980	11290	10890	14270	7690	10980	11116.32	15.96	0	19517	11246	11112	11036	10902	10826	11075	10865	81	3290	500	8120	10	1	16163092	1825	8.25	1.63	12	0.33	1369.00	6913.00	17500	20230530	-35.49	5580	20221013	102.33	17500	-35.49	20230530	7740	45.87	20230103	17500	-35.49	20230530	5580	102.33	20221013	2.79	N	093520	500	80 억		2580345	N	N	1	N	00	N
152	20230901	100521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11080	100	2	0.91	202060920	18360	22.64	10980	11100	10890	14270	7690	10980	11005.53	15.96	0	6648	11246	11112	11036	10902	10826	11075	10865	81	3290	500	8120	10	1	16163092	1791	8.09	1.60	12	0.11	1369.00	6913.00	17500	20230530	-36.69	5580	20221013	98.57	17500	-36.69	20230530	7740	43.15	20230103	17500	-36.69	20230530	5580	98.57	20221013	2.79	N	093520	500	80 억		2580345	N	N	1	N	00	N
153	20230901	090515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10950	-30	5	-0.27	31000280	2836	3.50	10980	10980	10890	14270	7690	10980	10930.52	15.96	0	449	11246	11112	11036	10902	10826	11075	10865	81	3290	500	8120	10	1	16163092	1770	8.00	1.58	12	0.02	1369.00	6913.00	17500	20230530	-37.43	5580	20221013	96.24	17500	-37.43	20230530	7740	41.47	20230103	17500	-37.43	20230530	5580	96.24	20221013	2.79	N	093520	500	80 억		2580345	N	N	1	N	00	N