KissMeData/024940/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	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-1660	5	-17.33	19309140330	2469077	103.03	7430	8300	7310	12450	6710	9580	7820.10	0.99	0	229580	10700	10140	9730	9170	8760	9935	8965	50	2870	500	6890	10	1	10000000	792	44.75	1.69	12	24.69	177.00	4679.00	10880	20230925	-27.21	4650	20220928	70.32	10880	-27.21	20230925	5400	46.67	20230726	10880	-27.21	20230925	4650	70.32	20220928	6.43	N	024940	500	50 억		98960	N	N	0	N	00	N
3	20230927	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-1670	5	-17.43	18591834250	2378483	99.25	7430	8300	7310	12450	6710	9580	7816.40	0.99	0	221997	10700	10140	9730	9170	8760	9935	8965	50	2870	500	6890	10	1	10000000	791	44.69	1.69	12	23.78	177.00	4679.00	10880	20230925	-27.30	4650	20220928	70.11	10880	-27.30	20230925	5400	46.48	20230726	10880	-27.30	20230925	4650	70.11	20220928	6.43	N	024940	500	50 억		98960	N	N	0	N	00	N
4	20230927	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-1530	5	-15.97	17091148970	2188974	91.34	7430	8300	7310	12450	6710	9580	7807.53	0.99	0	199432	10700	10140	9730	9170	8760	9935	8965	50	2870	500	6890	10	1	10000000	805	45.48	1.72	12	21.89	177.00	4679.00	10880	20230925	-26.01	4650	20220928	73.12	10880	-26.01	20230925	5400	49.07	20230726	10880	-26.01	20230925	4650	73.12	20220928	6.43	N	024940	500	50 억		98960	N	N	0	N	00	N
5	20230927	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-1580	5	-16.49	14819491770	1909875	79.70	7430	8150	7310	12450	6710	9580	7759.05	0.99	0	164933	10700	10140	9730	9170	8760	9935	8965	50	2870	500	6890	10	1	10000000	800	45.20	1.71	12	19.10	177.00	4679.00	10880	20230925	-26.47	4650	20220928	72.04	10880	-26.47	20230925	5400	48.15	20230726	10880	-26.47	20230925	4650	72.04	20220928	6.43	N	024940	500	50 억		98960	N	N	0	N	00	N
6	20230927	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-1520	5	-15.87	14154794990	1826791	76.23	7430	8150	7310	12450	6710	9580	7748.07	0.99	0	153193	10700	10140	9730	9170	8760	9935	8965	50	2870	500	6890	10	1	10000000	806	45.54	1.72	12	18.27	177.00	4679.00	10880	20230925	-25.92	4650	20220928	73.33	10880	-25.92	20230925	5400	49.26	20230726	10880	-25.92	20230925	4650	73.33	20220928	6.43	N	024940	500	50 억		98960	N	N	0	N	00	N
7	20230927	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-1500	5	-15.66	13245328640	1713176	71.49	7430	8150	7310	12450	6710	9580	7731.04	0.99	0	141646	10700	10140	9730	9170	8760	9935	8965	50	2870	500	6890	10	1	10000000	808	45.65	1.73	12	17.13	177.00	4679.00	10880	20230925	-25.74	4650	20220928	73.76	10880	-25.74	20230925	5400	49.63	20230726	10880	-25.74	20230925	4650	73.76	20220928	6.43	N	024940	500	50 억		98960	N	N	0	N	00	N
8	20230927	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-1710	5	-17.85	11332675180	1474487	61.53	7430	8130	7310	12450	6710	9580	7685.36	0.99	0	116389	10700	10140	9730	9170	8760	9935	8965	50	2870	500	6890	10	1	10000000	787	44.46	1.68	12	14.74	177.00	4679.00	10880	20230925	-27.67	4650	20220928	69.25	10880	-27.67	20230925	5400	45.74	20230726	10880	-27.67	20230925	4650	69.25	20220928	6.43	N	024940	500	50 억		98960	N	N	0	N	00	N
9	20230927	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	-2240	5	-23.38	2715738510	366739	15.30	7430	7490	7310	12450	6710	9580	7402.88	0.99	0	5194	10700	10140	9730	9170	8760	9935	8965	50	2870	500	6890	10	1	10000000	734	41.47	1.57	12	3.67	177.00	4679.00	10880	20230925	-32.54	4650	20220928	57.85	10880	-32.54	20230925	5400	35.93	20230726	10880	-32.54	20230925	4650	57.85	20220928	6.43	N	024940	500	50 억		98960	N	N	0	N	00	N
10	20230926	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	9580	-440	5	-4.39	22818096850	2329954	22.39	9900	10290	9320	13020	7020	10020	9793.42	0.39	0	55128	11713	10866	10033	9186	8353	11290	9610	50	3000	500	7210	10	1	10000000	958	54.12	2.05	12	23.30	177.00	4679.00	10880	20230925	-11.95	4650	20220928	106.02	10880	-11.95	20230925	5400	77.41	20230726	10880	-11.95	20230925	4650	106.02	20220928	5.74	N	024940	500	50 억		38589	N	N	0	N	00	N
11	20230926	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	-560	5	-5.59	21205085670	2159305	20.75	9900	10290	9400	13020	7020	10020	9820.16	0.39	0	37013	11713	10866	10033	9186	8353	11290	9610	50	3000	500	7210	10	1	10000000	946	53.45	2.02	12	21.59	177.00	4679.00	10880	20230925	-13.05	4650	20220928	103.44	10880	-13.05	20230925	5400	75.19	20230726	10880	-13.05	20230925	4650	103.44	20220928	5.74	N	024940	500	50 억		38589	N	N	0	N	00	N
12	20230926	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9640	-380	5	-3.79	18768835860	1905439	18.31	9900	10290	9400	13020	7020	10020	9849.98	0.39	0	50006	11713	10866	10033	9186	8353	11290	9610	50	3000	500	7210	10	1	10000000	964	54.46	2.06	12	19.05	177.00	4679.00	10880	20230925	-11.40	4650	20220928	107.31	10880	-11.40	20230925	5400	78.52	20230726	10880	-11.40	20230925	4650	107.31	20220928	5.74	N	024940	500	50 억		38589	N	N	0	N	00	N
13	20230926	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9690	-330	5	-3.29	17333594290	1756618	16.88	9900	10290	9400	13020	7020	10020	9867.44	0.39	0	75203	11713	10866	10033	9186	8353	11290	9610	50	3000	500	7210	10	1	10000000	969	54.75	2.07	12	17.57	177.00	4679.00	10880	20230925	-10.94	4650	20220928	108.39	10880	-10.94	20230925	5400	79.44	20230726	10880	-10.94	20230925	4650	108.39	20220928	5.74	N	024940	500	50 억		38589	N	N	0	N	00	N
14	20230926	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	9720	-300	5	-2.99	16464408790	1666750	16.02	9900	10290	9400	13020	7020	10020	9878.00	0.39	0	83310	11713	10866	10033	9186	8353	11290	9610	50	3000	500	7210	10	1	10000000	972	54.92	2.08	12	16.67	177.00	4679.00	10880	20230925	-10.66	4650	20220928	109.03	10880	-10.66	20230925	5400	80.00	20230726	10880	-10.66	20230925	4650	109.03	20220928	5.74	N	024940	500	50 억		38589	N	N	0	N	00	N
15	20230926	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9610	-410	5	-4.09	15264256990	1542170	14.82	9900	10290	9400	13020	7020	10020	9897.77	0.39	0	65604	11713	10866	10033	9186	8353	11290	9610	50	3000	500	7210	10	1	10000000	961	54.29	2.05	12	15.42	177.00	4679.00	10880	20230925	-11.67	4650	20220928	106.67	10880	-11.67	20230925	5400	77.96	20230726	10880	-11.67	20230925	4650	106.67	20220928	5.74	N	024940	500	50 억		38589	N	N	0	N	00	N
16	20230926	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9820	-200	5	-2.00	11552963020	1157203	11.12	9900	10290	9700	13020	7020	10020	9983.47	0.39	0	-717	11713	10866	10033	9186	8353	11290	9610	50	3000	500	7210	10	1	10000000	982	55.48	2.10	12	11.57	177.00	4679.00	10880	20230925	-9.74	4650	20220928	111.18	10880	-9.74	20230925	5400	81.85	20230726	10880	-9.74	20230925	4650	111.18	20220928	5.74	N	024940	500	50 억		38589	N	N	0	N	00	N
17	20230926	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	9870	-150	5	-1.50	1145170490	115501	1.11	9900	10010	9860	13020	7020	10020	9913.15	0.39	0	-13185	11713	10866	10033	9186	8353	11290	9610	50	3000	500	7210	10	1	10000000	987	55.76	2.11	12	1.16	177.00	4679.00	10880	20230925	-9.28	4650	20220928	112.26	10880	-9.28	20230925	5400	82.78	20230726	10880	-9.28	20230925	4650	112.26	20220928	5.74	N	024940	500	50 억		38589	N	N	0	N	00	N
18	20230925	160344	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	10020	850	2	9.27	105645088610	10321877	163.07	9760	10880	9200	11920	6420	9170	10235.22	0.53	0	-11909	10063	9616	8723	8276	7383	9840	8500	50	2750	500	6600	10	1	10000000	1002	56.61	2.14	12	103.22	177.00	4679.00	10880	20230925	-7.90	4650	20220928	115.48	10880	-7.90	20230925	5400	85.56	20230726	10880	-7.90	20230925	4650	115.48	20220928	5.39	N	024940	500	50 억		53252	N	N	0	N	00	N
19	20230925	150346	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	10170	1000	2	10.91	102598723340	10017881	158.26	9760	10880	9200	11920	6420	9170	10241.62	0.53	0	-41949	10063	9616	8723	8276	7383	9840	8500	50	2750	500	6600	10	1	10000000	1017	57.46	2.17	12	100.18	177.00	4679.00	10880	20230925	-6.53	4650	20220928	118.71	10880	-6.53	20230925	5400	88.33	20230726	10880	-6.53	20230925	4650	118.71	20220928	5.39	N	024940	500	50 억		53252	N	N	0	N	00	N
20	20230925	140339	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	10250	1080	2	11.78	97155220390	9491099	149.94	9760	10880	9200	11920	6420	9170	10236.53	0.53	0	-44808	10063	9616	8723	8276	7383	9840	8500	50	2750	500	6600	10	1	10000000	1025	57.91	2.19	12	94.91	177.00	4679.00	10880	20230925	-5.79	4650	20220928	120.43	10880	-5.79	20230925	5400	89.81	20230726	10880	-5.79	20230925	4650	120.43	20220928	5.39	N	024940	500	50 억		53252	N	N	0	N	00	N
21	20230925	130341	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	10350	1180	2	12.87	92656080560	9055260	143.06	9760	10880	9200	11920	6420	9170	10232.37	0.53	0	-49411	10063	9616	8723	8276	7383	9840	8500	50	2750	500	6600	10	1	10000000	1035	58.47	2.21	12	90.55	177.00	4679.00	10880	20230925	-4.87	4650	20220928	122.58	10880	-4.87	20230925	5400	91.67	20230726	10880	-4.87	20230925	4650	122.58	20220928	5.39	N	024940	500	50 억		53252	N	N	0	N	00	N
22	20230925	120345	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	10280	1110	2	12.10	82199495150	8054640	127.25	9760	10880	9200	11920	6420	9170	10205.31	0.53	0	-45467	10063	9616	8723	8276	7383	9840	8500	50	2750	500	6600	10	1	10000000	1028	58.08	2.20	12	80.55	177.00	4679.00	10880	20230925	-5.51	4650	20220928	121.08	10880	-5.51	20230925	5400	90.37	20230726	10880	-5.51	20230925	4650	121.08	20220928	5.39	N	024940	500	50 억		53252	N	N	0	N	00	N
23	20230925	110341	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	10130	960	2	10.47	75431142270	7398114	116.88	9760	10880	9200	11920	6420	9170	10196.08	0.53	0	-35996	10063	9616	8723	8276	7383	9840	8500	50	2750	500	6600	10	1	10000000	1013	57.23	2.16	12	73.98	177.00	4679.00	10880	20230925	-6.89	4650	20220928	117.85	10880	-6.89	20230925	5400	87.59	20230726	10880	-6.89	20230925	4650	117.85	20220928	5.39	N	024940	500	50 억		53252	N	N	0	N	00	N
24	20230925	100343	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	10400	1230	2	13.41	45431296260	4542035	71.76	9760	10460	9200	11920	6420	9170	10002.52	0.53	0	-38463	10063	9616	8723	8276	7383	9840	8500	50	2750	500	6600	10	1	10000000	1040	58.76	2.22	12	45.42	177.00	4679.00	10460	20230925	-0.57	4650	20220928	123.66	10460	-0.57	20230925	5400	92.59	20230726	10460	-0.57	20230925	4650	123.66	20220928	5.39	N	024940	500	50 억		53252	N	N	0	N	00	N
25	20230925	090343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9550	380	2	4.14	6495825770	674635	10.66	9760	9770	9200	11920	6420	9170	9629.07	0.53	0	-28638	10063	9616	8723	8276	7383	9840	8500	50	2750	500	6600	10	1	10000000	955	53.95	2.04	12	6.75	177.00	4679.00	9800	20221206	-2.55	4650	20220928	105.38	9770	-2.25	20230925	5400	76.85	20230726	9800	-2.55	20221206	4650	105.38	20220928	5.39	N	024940	500	50 억		53252	N	N	0	N	00	N
26	20230922	160353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9170	2110	1	29.89	55933339180	6327638	1015.66	7840	9170	7830	9170	4950	7060	8839.51	1.05	0	-50596	7673	7366	7163	6856	6653	7265	6755	50	2110	500	5080	10	1	10000000	917	51.81	1.96	12	63.28	177.00	4679.00	9800	20221206	-6.43	4650	20220928	97.20	9170	0.00	20230922	5400	69.81	20230726	9800	-6.43	20221206	4650	97.20	20220928	5.16	N	024940	500	50 억		104531	N	N	0	N	00	N
27	20230922	150350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9170	2110	1	29.89	55281825790	6256521	1004.25	7840	9170	7830	9170	4950	7060	8835.87	1.05	0	-49034	7673	7366	7163	6856	6653	7265	6755	50	2110	500	5080	10	1	10000000	917	51.81	1.96	12	62.57	177.00	4679.00	9800	20221206	-6.43	4650	20220928	97.20	9170	0.00	20230922	5400	69.81	20230726	9800	-6.43	20221206	4650	97.20	20220928	5.16	N	024940	500	50 억		104531	N	N	0	N	00	N
28	20230922	140351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9170	2110	1	29.89	46566011300	5298414	850.46	7840	9170	7830	9170	4950	7060	8788.67	1.05	0	-55609	7673	7366	7163	6856	6653	7265	6755	50	2110	500	5080	10	1	10000000	917	51.81	1.96	12	52.98	177.00	4679.00	9800	20221206	-6.43	4650	20220928	97.20	9170	0.00	20230922	5400	69.81	20230726	9800	-6.43	20221206	4650	97.20	20220928	5.16	N	024940	500	50 억		104531	N	N	0	N	00	N
29	20230922	130332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9170	2110	1	29.89	43944262450	5012509	804.57	7840	9170	7830	9170	4950	7060	8766.92	1.05	0	-55609	7673	7366	7163	6856	6653	7265	6755	50	2110	500	5080	10	1	10000000	917	51.81	1.96	12	50.13	177.00	4679.00	9800	20221206	-6.43	4650	20220928	97.20	9170	0.00	20230922	5400	69.81	20230726	9800	-6.43	20221206	4650	97.20	20220928	5.16	N	024940	500	50 억		104531	N	N	0	N	00	N
30	20230922	120329	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9170	2110	1	29.89	43862832850	5003629	803.14	7840	9170	7830	9170	4950	7060	8766.20	1.05	0	-55609	7673	7366	7163	6856	6653	7265	6755	50	2110	500	5080	10	1	10000000	917	51.81	1.96	12	50.04	177.00	4679.00	9800	20221206	-6.43	4650	20220928	97.20	9170	0.00	20230922	5400	69.81	20230726	9800	-6.43	20221206	4650	97.20	20220928	5.16	N	024940	500	50 억		104531	N	N	0	N	00	N
31	20230922	110329	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9170	2110	1	29.89	43689987520	4984780	800.12	7840	9170	7830	9170	4950	7060	8764.68	1.05	0	-55609	7673	7366	7163	6856	6653	7265	6755	50	2110	500	5080	10	1	10000000	917	51.81	1.96	12	49.85	177.00	4679.00	9800	20221206	-6.43	4650	20220928	97.20	9170	0.00	20230922	5400	69.81	20230726	9800	-6.43	20221206	4650	97.20	20220928	5.16	N	024940	500	50 억		104531	N	N	0	N	00	N
32	20230922	100330	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8730	1670	2	23.65	34257136320	3945627	633.32	7840	9170	7830	9170	4950	7060	8682.30	1.05	0	-64894	7673	7366	7163	6856	6653	7265	6755	50	2110	500	5080	10	1	10000000	873	49.32	1.87	12	39.46	177.00	4679.00	9800	20221206	-10.92	4650	20220928	87.74	9170	-4.80	20230922	5400	61.67	20230726	9800	-10.92	20221206	4650	87.74	20220928	5.16	N	024940	500	50 억		104531	N	N	0	N	00	N
33	20230922	090325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8290	1230	2	17.42	3171526770	394793	63.37	7840	8300	7830	9170	4950	7060	8033.39	1.05	0	-18755	7673	7366	7163	6856	6653	7265	6755	50	2110	500	5080	10	1	10000000	829	46.84	1.77	12	3.95	177.00	4679.00	9800	20221206	-15.41	4650	20220928	78.28	8780	-5.58	20230116	5400	53.52	20230726	9800	-15.41	20221206	4650	78.28	20220928	5.16	N	024940	500	50 억		104531	N	N	0	N	00	N
34	20230921	160331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	-190	5	-2.62	3664930170	502527	214.27	7280	7470	6960	9420	5080	7250	7293.91	2.04	0	-98894	7596	7422	7156	6982	6716	7510	7070	50	2170	500	5220	10	1	10000000	706	39.89	1.51	12	5.03	177.00	4679.00	9800	20221206	-27.96	4650	20220928	51.83	8780	-19.59	20230116	5400	30.74	20230726	9800	-27.96	20221206	4650	51.83	20220928	5.15	N	024940	500	50 억		203614	N	N	0	N	00	N
35	20230921	150326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7040	-210	5	-2.90	3523928720	482517	205.74	7280	7470	6970	9420	5080	7250	7303.23	2.04	0	-98821	7596	7422	7156	6982	6716	7510	7070	50	2170	500	5220	10	1	10000000	704	39.77	1.50	12	4.83	177.00	4679.00	9800	20221206	-28.16	4650	20220928	51.40	8780	-19.82	20230116	5400	30.37	20230726	9800	-28.16	20221206	4650	51.40	20220928	5.15	N	024940	500	50 억		203614	N	N	0	N	00	N
36	20230921	140327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7180	-70	5	-0.97	3109537780	424414	180.97	7280	7470	7110	9420	5080	7250	7326.68	2.04	0	-92870	7596	7422	7156	6982	6716	7510	7070	50	2170	500	5220	10	1	10000000	718	40.56	1.53	12	4.24	177.00	4679.00	9800	20221206	-26.73	4650	20220928	54.41	8780	-18.22	20230116	5400	32.96	20230726	9800	-26.73	20221206	4650	54.41	20220928	5.15	N	024940	500	50 억		203614	N	N	0	N	00	N
37	20230921	130325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7170	-80	5	-1.10	2911316810	396861	169.22	7280	7470	7110	9420	5080	7250	7335.88	2.04	0	-87185	7596	7422	7156	6982	6716	7510	7070	50	2170	500	5220	10	1	10000000	717	40.51	1.53	12	3.97	177.00	4679.00	9800	20221206	-26.84	4650	20220928	54.19	8780	-18.34	20230116	5400	32.78	20230726	9800	-26.84	20221206	4650	54.19	20220928	5.15	N	024940	500	50 억		203614	N	N	0	N	00	N
38	20230921	120323	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7330	80	2	1.10	2499597360	339830	144.90	7280	7470	7160	9420	5080	7250	7355.47	2.04	0	-80707	7596	7422	7156	6982	6716	7510	7070	50	2170	500	5220	10	1	10000000	733	41.41	1.57	12	3.40	177.00	4679.00	9800	20221206	-25.20	4650	20220928	57.63	8780	-16.51	20230116	5400	35.74	20230726	9800	-25.20	20221206	4650	57.63	20220928	5.15	N	024940	500	50 억		203614	N	N	0	N	00	N
39	20230921	110331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7310	60	2	0.83	2307807750	313657	133.74	7280	7470	7160	9420	5080	7250	7357.78	2.04	0	-74356	7596	7422	7156	6982	6716	7510	7070	50	2170	500	5220	10	1	10000000	731	41.30	1.56	12	3.14	177.00	4679.00	9800	20221206	-25.41	4650	20220928	57.20	8780	-16.74	20230116	5400	35.37	20230726	9800	-25.41	20221206	4650	57.20	20220928	5.15	N	024940	500	50 억		203614	N	N	0	N	00	N
40	20230921	100325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7330	80	2	1.10	1441693680	196128	83.63	7280	7470	7160	9420	5080	7250	7350.84	2.04	0	-57350	7596	7422	7156	6982	6716	7510	7070	50	2170	500	5220	10	1	10000000	733	41.41	1.57	12	1.96	177.00	4679.00	9800	20221206	-25.20	4650	20220928	57.63	8780	-16.51	20230116	5400	35.74	20230726	9800	-25.20	20221206	4650	57.63	20220928	5.15	N	024940	500	50 억		203614	N	N	0	N	00	N
41	20230921	090331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7420	170	2	2.34	357234750	48678	20.76	7280	7430	7250	9420	5080	7250	7338.93	2.04	0	-12283	7596	7422	7156	6982	6716	7510	7070	50	2170	500	5220	10	1	10000000	742	41.92	1.59	12	0.49	177.00	4679.00	9800	20221206	-24.29	4650	20220928	59.57	8780	-15.49	20230116	5400	37.41	20230726	9800	-24.29	20221206	4650	59.57	20220928	5.15	N	024940	500	50 억		203614	N	N	0	N	00	N
42	20230920	160330	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7250	320	2	4.62	1657655180	231280	180.53	6930	7330	6890	9000	4860	6930	7166.93	2.09	0	-4693	7270	7100	6980	6810	6690	7040	6750	50	2070	500	4980	10	1	10000000	725	40.96	1.55	12	2.31	177.00	4679.00	9800	20221206	-26.02	4650	20220928	55.91	8780	-17.43	20230116	5400	34.26	20230726	9800	-26.02	20221206	4650	55.91	20220928	5.25	N	024940	500	50 억		208598	N	N	0	N	00	N
43	20230920	150321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7200	270	2	3.90	1527992810	213338	166.52	6930	7330	6890	9000	4860	6930	7162.31	2.09	0	-2824	7270	7100	6980	6810	6690	7040	6750	50	2070	500	4980	10	1	10000000	720	40.68	1.54	12	2.13	177.00	4679.00	9800	20221206	-26.53	4650	20220928	54.84	8780	-18.00	20230116	5400	33.33	20230726	9800	-26.53	20221206	4650	54.84	20220928	5.25	N	024940	500	50 억		208598	N	N	0	N	00	N
44	20230920	140324	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7120	190	2	2.74	1373087290	191615	149.57	6930	7330	6890	9000	4860	6930	7165.87	2.09	0	-2524	7270	7100	6980	6810	6690	7040	6750	50	2070	500	4980	10	1	10000000	712	40.23	1.52	12	1.92	177.00	4679.00	9800	20221206	-27.35	4650	20220928	53.12	8780	-18.91	20230116	5400	31.85	20230726	9800	-27.35	20221206	4650	53.12	20220928	5.25	N	024940	500	50 억		208598	N	N	0	N	00	N
45	20230920	130323	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7150	220	2	3.17	1252946540	174696	136.36	6930	7330	6890	9000	4860	6930	7172.15	2.09	0	-4755	7270	7100	6980	6810	6690	7040	6750	50	2070	500	4980	10	1	10000000	715	40.40	1.53	12	1.75	177.00	4679.00	9800	20221206	-27.04	4650	20220928	53.76	8780	-18.56	20230116	5400	32.41	20230726	9800	-27.04	20221206	4650	53.76	20220928	5.25	N	024940	500	50 억		208598	N	N	0	N	00	N
46	20230920	120322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7240	310	2	4.47	1145616940	159847	124.77	6930	7330	6890	9000	4860	6930	7166.96	2.09	0	-1636	7270	7100	6980	6810	6690	7040	6750	50	2070	500	4980	10	1	10000000	724	40.90	1.55	12	1.60	177.00	4679.00	9800	20221206	-26.12	4650	20220928	55.70	8780	-17.54	20230116	5400	34.07	20230726	9800	-26.12	20221206	4650	55.70	20220928	5.25	N	024940	500	50 억		208598	N	N	0	N	00	N
47	20230920	110327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7190	260	2	3.75	995806670	139089	108.57	6930	7330	6890	9000	4860	6930	7159.49	2.09	0	-1757	7270	7100	6980	6810	6690	7040	6750	50	2070	500	4980	10	1	10000000	719	40.62	1.54	12	1.39	177.00	4679.00	9800	20221206	-26.63	4650	20220928	54.62	8780	-18.11	20230116	5400	33.15	20230726	9800	-26.63	20221206	4650	54.62	20220928	5.25	N	024940	500	50 억		208598	N	N	0	N	00	N
48	20230920	100318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7050	120	2	1.73	312208660	44431	34.68	6930	7130	6890	9000	4860	6930	7026.82	2.09	0	-742	7270	7100	6980	6810	6690	7040	6750	50	2070	500	4980	10	1	10000000	705	39.83	1.51	12	0.44	177.00	4679.00	9800	20221206	-28.06	4650	20220928	51.61	8780	-19.70	20230116	5400	30.56	20230726	9800	-28.06	20221206	4650	51.61	20220928	5.25	N	024940	500	50 억		208598	N	N	0	N	00	N
49	20230920	090324	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6930	0	3	0.00	56902010	8211	6.41	6930	6930	6920	9000	4860	6930	6929.97	2.09	0	-6954	7270	7100	6980	6810	6690	7040	6750	50	2070	500	4980	10	1	10000000	693	39.15	1.48	12	0.08	177.00	4679.00	9800	20221206	-29.29	4650	20220928	49.03	8780	-21.07	20230116	5400	28.33	20230726	9800	-29.29	20221206	4650	49.03	20220928	5.25	N	024940	500	50 억		208598	N	N	0	N	00	N
50	20230919	160322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6930	-220	5	-3.08	889182470	127803	26.37	7030	7150	6860	9290	5010	7150	6957.49	2.20	0	-13514	7730	7440	7150	6860	6570	7585	7005	50	2140	500	5140	10	1	10000000	693	39.15	1.48	12	1.28	177.00	4679.00	9800	20221206	-29.29	4650	20220928	49.03	8780	-21.07	20230116	5400	28.33	20230726	9800	-29.29	20221206	4650	49.03	20220928	5.37	N	024940	500	50 억		220053	N	N	0	N	00	N
51	20230919	150320	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6950	-200	5	-2.80	830120680	119244	24.61	7030	7150	6860	9290	5010	7150	6961.53	2.20	0	-11629	7730	7440	7150	6860	6570	7585	7005	50	2140	500	5140	10	1	10000000	695	39.27	1.49	12	1.19	177.00	4679.00	9800	20221206	-29.08	4650	20220928	49.46	8780	-20.84	20230116	5400	28.70	20230726	9800	-29.08	20221206	4650	49.46	20220928	5.37	N	024940	500	50 억		220053	N	N	0	N	00	N
52	20230919	140318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	-240	5	-3.36	792418590	113789	23.48	7030	7150	6860	9290	5010	7150	6963.93	2.20	0	-10205	7730	7440	7150	6860	6570	7585	7005	50	2140	500	5140	10	1	10000000	691	39.04	1.48	12	1.14	177.00	4679.00	9800	20221206	-29.49	4650	20220928	48.60	8780	-21.30	20230116	5400	27.96	20230726	9800	-29.49	20221206	4650	48.60	20220928	5.37	N	024940	500	50 억		220053	N	N	0	N	00	N
53	20230919	130317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	-280	5	-3.92	714682190	102517	21.16	7030	7150	6860	9290	5010	7150	6971.35	2.20	0	-10016	7730	7440	7150	6860	6570	7585	7005	50	2140	500	5140	10	1	10000000	687	38.81	1.47	12	1.03	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	5.37	N	024940	500	50 억		220053	N	N	0	N	00	N
54	20230919	120326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	-240	5	-3.36	624242880	89400	18.45	7030	7150	6900	9290	5010	7150	6982.58	2.20	0	-7271	7730	7440	7150	6860	6570	7585	7005	50	2140	500	5140	10	1	10000000	691	39.04	1.48	12	0.89	177.00	4679.00	9800	20221206	-29.49	4650	20220928	48.60	8780	-21.30	20230116	5400	27.96	20230726	9800	-29.49	20221206	4650	48.60	20220928	5.37	N	024940	500	50 억		220053	N	N	0	N	00	N
55	20230919	110327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6950	-200	5	-2.80	538538360	77033	15.90	7030	7150	6900	9290	5010	7150	6991.01	2.20	0	-6025	7730	7440	7150	6860	6570	7585	7005	50	2140	500	5140	10	1	10000000	695	39.27	1.49	12	0.77	177.00	4679.00	9800	20221206	-29.08	4650	20220928	49.46	8780	-20.84	20230116	5400	28.70	20230726	9800	-29.08	20221206	4650	49.46	20220928	5.37	N	024940	500	50 억		220053	N	N	0	N	00	N
56	20230919	100322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6970	-180	5	-2.52	413834280	59021	12.18	7030	7150	6900	9290	5010	7150	7011.64	2.20	0	-3590	7730	7440	7150	6860	6570	7585	7005	50	2140	500	5140	10	1	10000000	697	39.38	1.49	12	0.59	177.00	4679.00	9800	20221206	-28.88	4650	20220928	49.89	8780	-20.62	20230116	5400	29.07	20230726	9800	-28.88	20221206	4650	49.89	20220928	5.37	N	024940	500	50 억		220053	N	N	0	N	00	N
57	20230919	090321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7050	-100	5	-1.40	64291270	9123	1.88	7030	7150	7030	9290	5010	7150	7047.16	2.20	0	1699	7730	7440	7150	6860	6570	7585	7005	50	2140	500	5140	10	1	10000000	705	39.83	1.51	12	0.09	177.00	4679.00	9800	20221206	-28.06	4650	20220928	51.61	8780	-19.70	20230116	5400	30.56	20230726	9800	-28.06	20221206	4650	51.61	20220928	5.37	N	024940	500	50 억		220053	N	N	0	N	00	N
58	20230918	160325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7150	260	2	3.77	3500974040	484458	93.44	6890	7440	6860	8950	4830	6890	7227.10	1.60	0	61897	7370	7130	6890	6650	6410	7250	6770	50	2060	500	4960	10	1	10000000	715	40.40	1.53	12	4.84	177.00	4679.00	9800	20221206	-27.04	4650	20220928	53.76	8780	-18.56	20230116	5400	32.41	20230726	9800	-27.04	20221206	4650	53.76	20220928	5.31	N	024940	500	50 억		159952	N	N	0	N	00	N
59	20230918	150319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7180	290	2	4.21	3407939560	471457	90.93	6890	7440	6860	8950	4830	6890	7228.98	1.60	0	64084	7370	7130	6890	6650	6410	7250	6770	50	2060	500	4960	10	1	10000000	718	40.56	1.53	12	4.71	177.00	4679.00	9800	20221206	-26.73	4650	20220928	54.41	8780	-18.22	20230116	5400	32.96	20230726	9800	-26.73	20221206	4650	54.41	20220928	5.31	N	024940	500	50 억		159952	N	N	0	N	00	N
60	20230918	140328	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7300	410	2	5.95	3052364440	421921	81.38	6890	7440	6860	8950	4830	6890	7234.96	1.60	0	57128	7370	7130	6890	6650	6410	7250	6770	50	2060	500	4960	10	1	10000000	730	41.24	1.56	12	4.22	177.00	4679.00	9800	20221206	-25.51	4650	20220928	56.99	8780	-16.86	20230116	5400	35.19	20230726	9800	-25.51	20221206	4650	56.99	20220928	5.31	N	024940	500	50 억		159952	N	N	0	N	00	N
61	20230918	130321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7360	470	2	6.82	2883126510	398697	76.90	6890	7440	6860	8950	4830	6890	7231.92	1.60	0	56344	7370	7130	6890	6650	6410	7250	6770	50	2060	500	4960	10	1	10000000	736	41.58	1.57	12	3.99	177.00	4679.00	9800	20221206	-24.90	4650	20220928	58.28	8780	-16.17	20230116	5400	36.30	20230726	9800	-24.90	20221206	4650	58.28	20220928	5.31	N	024940	500	50 억		159952	N	N	0	N	00	N
62	20230918	120325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7370	480	2	6.97	2590949910	358616	69.17	6890	7440	6860	8950	4830	6890	7225.45	1.60	0	50871	7370	7130	6890	6650	6410	7250	6770	50	2060	500	4960	10	1	10000000	737	41.64	1.58	12	3.59	177.00	4679.00	9800	20221206	-24.80	4650	20220928	58.49	8780	-16.06	20230116	5400	36.48	20230726	9800	-24.80	20221206	4650	58.49	20220928	5.31	N	024940	500	50 억		159952	N	N	0	N	00	N
63	20230918	110325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7230	340	2	4.93	1753990650	244339	47.13	6890	7350	6860	8950	4830	6890	7179.26	1.60	0	54216	7370	7130	6890	6650	6410	7250	6770	50	2060	500	4960	10	1	10000000	723	40.85	1.55	12	2.44	177.00	4679.00	9800	20221206	-26.22	4650	20220928	55.48	8780	-17.65	20230116	5400	33.89	20230726	9800	-26.22	20221206	4650	55.48	20220928	5.31	N	024940	500	50 억		159952	N	N	0	N	00	N
64	20230918	100318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7040	150	2	2.18	327631360	47059	9.08	6890	7070	6860	8950	4830	6890	6963.13	1.60	0	3219	7370	7130	6890	6650	6410	7250	6770	50	2060	500	4960	10	1	10000000	704	39.77	1.50	12	0.47	177.00	4679.00	9800	20221206	-28.16	4650	20220928	51.40	8780	-19.82	20230116	5400	30.37	20230726	9800	-28.16	20221206	4650	51.40	20220928	5.31	N	024940	500	50 억		159952	N	N	0	N	00	N
65	20230918	090315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6940	50	2	0.73	99554880	14288	2.76	6890	7050	6860	8950	4830	6890	6971.34	1.60	0	2512	7370	7130	6890	6650	6410	7250	6770	50	2060	500	4960	10	1	10000000	694	39.21	1.48	12	0.14	177.00	4679.00	9800	20221206	-29.18	4650	20220928	49.25	8780	-20.96	20230116	5400	28.52	20230726	9800	-29.18	20221206	4650	49.25	20220928	5.31	N	024940	500	50 억		159952	N	N	0	N	00	N
66	20230915	160322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6890	220	2	3.30	3584550720	516267	1151.48	6680	7130	6650	8670	4670	6670	6943.21	1.58	0	2760	6970	6820	6640	6490	6310	6895	6565	50	2000	500	4800	10	1	10000000	689	38.93	1.47	12	5.16	177.00	4679.00	9800	20221206	-29.69	4650	20220928	48.17	8780	-21.53	20230116	5400	27.59	20230726	9800	-29.69	20221206	4650	48.17	20220928	5.43	N	024940	500	50 억		157555	N	N	0	N	00	N
67	20230915	150322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6850	180	2	2.70	3469864170	499598	1114.30	6680	7130	6650	8670	4670	6670	6945.31	1.58	0	-1317	6970	6820	6640	6490	6310	6895	6565	50	2000	500	4800	10	1	10000000	685	38.70	1.46	12	5.00	177.00	4679.00	9800	20221206	-30.10	4650	20220928	47.31	8780	-21.98	20230116	5400	26.85	20230726	9800	-30.10	20221206	4650	47.31	20220928	5.43	N	024940	500	50 억		157555	N	N	0	N	00	N
68	20230915	140320	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6840	170	2	2.55	3408602500	490653	1094.35	6680	7130	6650	8670	4670	6670	6947.07	1.58	0	-5792	6970	6820	6640	6490	6310	6895	6565	50	2000	500	4800	10	1	10000000	684	38.64	1.46	12	4.91	177.00	4679.00	9800	20221206	-30.20	4650	20220928	47.10	8780	-22.10	20230116	5400	26.67	20230726	9800	-30.20	20221206	4650	47.10	20220928	5.43	N	024940	500	50 억		157555	N	N	0	N	00	N
69	20230915	130318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6880	210	2	3.15	3291292210	473528	1056.16	6680	7130	6650	8670	4670	6670	6950.58	1.58	0	-12550	6970	6820	6640	6490	6310	6895	6565	50	2000	500	4800	10	1	10000000	688	38.87	1.47	12	4.74	177.00	4679.00	9800	20221206	-29.80	4650	20220928	47.96	8780	-21.64	20230116	5400	27.41	20230726	9800	-29.80	20221206	4650	47.96	20220928	5.43	N	024940	500	50 억		157555	N	N	0	N	00	N
70	20230915	120321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6780	110	2	1.65	3182257830	457574	1020.57	6680	7130	6650	8670	4670	6670	6954.63	1.58	0	-19729	6970	6820	6640	6490	6310	6895	6565	50	2000	500	4800	10	1	10000000	678	38.31	1.45	12	4.58	177.00	4679.00	9800	20221206	-30.82	4650	20220928	45.81	8780	-22.78	20230116	5400	25.56	20230726	9800	-30.82	20221206	4650	45.81	20220928	5.43	N	024940	500	50 억		157555	N	N	0	N	00	N
71	20230915	110322	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6790	120	2	1.80	3123692170	448909	1001.25	6680	7130	6650	8670	4670	6670	6958.41	1.58	0	-20246	6970	6820	6640	6490	6310	6895	6565	50	2000	500	4800	10	1	10000000	679	38.36	1.45	12	4.49	177.00	4679.00	9800	20221206	-30.71	4650	20220928	46.02	8780	-22.67	20230116	5400	25.74	20230726	9800	-30.71	20221206	4650	46.02	20220928	5.43	N	024940	500	50 억		157555	N	N	0	N	00	N
72	20230915	100323	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6780	110	2	1.65	3036787930	436099	972.68	6680	7130	6650	8670	4670	6670	6963.53	1.58	0	-18287	6970	6820	6640	6490	6310	6895	6565	50	2000	500	4800	10	1	10000000	678	38.31	1.45	12	4.36	177.00	4679.00	9800	20221206	-30.82	4650	20220928	45.81	8780	-22.78	20230116	5400	25.56	20230726	9800	-30.82	20221206	4650	45.81	20220928	5.43	N	024940	500	50 억		157555	N	N	0	N	00	N
73	20230915	090318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6720	50	2	0.75	12900950	1919	4.28	6680	6840	6680	8670	4670	6670	6722.75	1.58	0	1101	6970	6820	6640	6490	6310	6895	6565	50	2000	500	4800	10	1	10000000	672	37.97	1.44	12	0.02	177.00	4679.00	9800	20221206	-31.43	4650	20220928	44.52	8780	-23.46	20230116	5400	24.44	20230726	9800	-31.43	20221206	4650	44.52	20220928	5.43	N	024940	500	50 억		157555	N	N	0	N	00	N
74	20230914	160319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	160	2	2.46	293976300	44551	74.95	6550	6790	6460	8460	4560	6510	6598.64	1.60	0	-2466	6783	6646	6543	6406	6303	6595	6355	50	1950	500	4680	10	1	10000000	667	37.68	1.43	12	0.45	177.00	4679.00	9800	20221206	-31.94	4650	20220928	43.44	8780	-24.03	20230116	5400	23.52	20230726	9800	-31.94	20221206	4650	43.44	20220928	5.50	N	024940	500	50 억		160407	N	N	0	N	00	N
75	20230914	150315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6690	180	2	2.76	269728290	40911	68.83	6550	6790	6460	8460	4560	6510	6593.05	1.60	0	-979	6783	6646	6543	6406	6303	6595	6355	50	1950	500	4680	10	1	10000000	669	37.80	1.43	12	0.41	177.00	4679.00	9800	20221206	-31.73	4650	20220928	43.87	8780	-23.80	20230116	5400	23.89	20230726	9800	-31.73	20221206	4650	43.87	20220928	5.50	N	024940	500	50 억		160407	N	N	0	N	00	N
76	20230914	140315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6660	150	2	2.30	224714730	34138	57.43	6550	6790	6460	8460	4560	6510	6582.54	1.60	0	-1266	6783	6646	6543	6406	6303	6595	6355	50	1950	500	4680	10	1	10000000	666	37.63	1.42	12	0.34	177.00	4679.00	9800	20221206	-32.04	4650	20220928	43.23	8780	-24.15	20230116	5400	23.33	20230726	9800	-32.04	20221206	4650	43.23	20220928	5.50	N	024940	500	50 억		160407	N	N	0	N	00	N
77	20230914	130314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6570	60	2	0.92	166005390	25319	42.60	6550	6680	6460	8460	4560	6510	6556.55	1.60	0	-1143	6783	6646	6543	6406	6303	6595	6355	50	1950	500	4680	10	1	10000000	657	37.12	1.40	12	0.25	177.00	4679.00	9800	20221206	-32.96	4650	20220928	41.29	8780	-25.17	20230116	5400	21.67	20230726	9800	-32.96	20221206	4650	41.29	20220928	5.50	N	024940	500	50 억		160407	N	N	0	N	00	N
78	20230914	120318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6570	60	2	0.92	134137890	20427	34.37	6550	6680	6460	8460	4560	6510	6566.70	1.60	0	-1584	6783	6646	6543	6406	6303	6595	6355	50	1950	500	4680	10	1	10000000	657	37.12	1.40	12	0.20	177.00	4679.00	9800	20221206	-32.96	4650	20220928	41.29	8780	-25.17	20230116	5400	21.67	20230726	9800	-32.96	20221206	4650	41.29	20220928	5.50	N	024940	500	50 억		160407	N	N	0	N	00	N
79	20230914	110317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6580	70	2	1.08	97493320	14832	24.95	6550	6680	6460	8460	4560	6510	6573.17	1.60	0	-1886	6783	6646	6543	6406	6303	6595	6355	50	1950	500	4680	10	1	10000000	658	37.18	1.41	12	0.15	177.00	4679.00	9800	20221206	-32.86	4650	20220928	41.51	8780	-25.06	20230116	5400	21.85	20230726	9800	-32.86	20221206	4650	41.51	20220928	5.50	N	024940	500	50 억		160407	N	N	0	N	00	N
80	20230914	100312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6640	130	2	2.00	56839630	8593	14.46	6550	6680	6520	8460	4560	6510	6614.64	1.60	0	-2745	6783	6646	6543	6406	6303	6595	6355	50	1950	500	4680	10	1	10000000	664	37.51	1.42	12	0.09	177.00	4679.00	9800	20221206	-32.24	4650	20220928	42.80	8780	-24.37	20230116	5400	22.96	20230726	9800	-32.24	20221206	4650	42.80	20220928	5.50	N	024940	500	50 억		160407	N	N	0	N	00	N
81	20230914	090318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	110	2	1.69	4309700	657	1.11	6550	6680	6550	8460	4560	6510	6559.67	1.60	0	160	6783	6646	6543	6406	6303	6595	6355	50	1950	500	4680	10	1	10000000	662	37.40	1.41	12	0.01	177.00	4679.00	9800	20221206	-32.45	4650	20220928	42.37	8780	-24.60	20230116	5400	22.59	20230726	9800	-32.45	20221206	4650	42.37	20220928	5.50	N	024940	500	50 억		160407	N	N	0	N	00	N
82	20230913	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-130	5	-1.96	382159030	58438	95.59	6560	6680	6440	8630	4650	6640	6539.43	1.61	0	-707	7040	6840	6730	6530	6420	6785	6475	50	1990	500	4780	10	1	10000000	651	36.78	1.39	12	0.58	177.00	4679.00	9800	20221206	-33.57	4650	20220928	40.00	8780	-25.85	20230116	5400	20.56	20230726	9800	-33.57	20221206	4650	40.00	20220928	5.50	N	024940	500	50 억		161312	N	N	0	N	00	N
83	20230913	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-60	5	-0.90	370140430	56592	92.57	6560	6680	6440	8630	4650	6640	6540.38	1.61	0	-547	7040	6840	6730	6530	6420	6785	6475	50	1990	500	4780	10	1	10000000	658	37.18	1.41	12	0.57	177.00	4679.00	9800	20221206	-32.86	4650	20220928	41.51	8780	-25.06	20230116	5400	21.85	20230726	9800	-32.86	20221206	4650	41.51	20220928	5.50	N	024940	500	50 억		161312	N	N	0	N	00	N
84	20230913	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-40	5	-0.60	344744500	52730	86.26	6560	6680	6440	8630	4650	6640	6537.77	1.61	0	532	7040	6840	6730	6530	6420	6785	6475	50	1990	500	4780	10	1	10000000	660	37.29	1.41	12	0.53	177.00	4679.00	9800	20221206	-32.65	4650	20220928	41.94	8780	-24.83	20230116	5400	22.22	20230726	9800	-32.65	20221206	4650	41.94	20220928	5.50	N	024940	500	50 억		161312	N	N	0	N	00	N
85	20230913	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-90	5	-1.36	323691250	49531	81.02	6560	6680	6440	8630	4650	6640	6534.97	1.61	0	1209	7040	6840	6730	6530	6420	6785	6475	50	1990	500	4780	10	1	10000000	655	37.01	1.40	12	0.50	177.00	4679.00	9800	20221206	-33.16	4650	20220928	40.86	8780	-25.40	20230116	5400	21.30	20230726	9800	-33.16	20221206	4650	40.86	20220928	5.50	N	024940	500	50 억		161312	N	N	0	N	00	N
86	20230913	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	0	3	0.00	298745800	45732	74.81	6560	6680	6440	8630	4650	6640	6532.36	1.61	0	1243	7040	6840	6730	6530	6420	6785	6475	50	1990	500	4780	10	1	10000000	664	37.51	1.42	12	0.46	177.00	4679.00	9800	20221206	-32.24	4650	20220928	42.80	8780	-24.37	20230116	5400	22.96	20230726	9800	-32.24	20221206	4650	42.80	20220928	5.50	N	024940	500	50 억		161312	N	N	0	N	00	N
87	20230913	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	-110	5	-1.66	216766080	33081	54.11	6560	6680	6480	8630	4650	6640	6552.39	1.61	0	325	7040	6840	6730	6530	6420	6785	6475	50	1990	500	4780	10	1	10000000	653	36.89	1.40	12	0.33	177.00	4679.00	9800	20221206	-33.37	4650	20220928	40.43	8780	-25.63	20230116	5400	20.93	20230726	9800	-33.37	20221206	4650	40.43	20220928	5.50	N	024940	500	50 억		161312	N	N	0	N	00	N
88	20230913	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-40	5	-0.60	64298010	9768	15.98	6560	6680	6550	8630	4650	6640	6582.07	1.61	0	794	7040	6840	6730	6530	6420	6785	6475	50	1990	500	4780	10	1	10000000	660	37.29	1.41	12	0.10	177.00	4679.00	9800	20221206	-32.65	4650	20220928	41.94	8780	-24.83	20230116	5400	22.22	20230726	9800	-32.65	20221206	4650	41.94	20220928	5.50	N	024940	500	50 억		161312	N	N	0	N	00	N
89	20230913	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	-80	5	-1.20	16348620	2491	4.07	6560	6620	6550	8630	4650	6640	6560.69	1.61	0	351	7040	6840	6730	6530	6420	6785	6475	50	1990	500	4780	10	1	10000000	656	37.06	1.40	12	0.02	177.00	4679.00	9800	20221206	-33.06	4650	20220928	41.08	8780	-25.28	20230116	5400	21.48	20230726	9800	-33.06	20221206	4650	41.08	20220928	5.50	N	024940	500	50 억		161312	N	N	0	N	00	N
90	20230912	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-220	5	-3.21	406801490	60441	150.71	6840	6930	6620	8910	4810	6860	6730.56	1.69	0	-7492	7106	6982	6826	6702	6546	7045	6765	50	2050	500	4930	10	1	10000000	664	37.51	1.42	12	0.60	177.00	4679.00	9800	20221206	-32.24	4650	20220928	42.80	8780	-24.37	20230116	5400	22.96	20230726	9800	-32.24	20221206	4650	42.80	20220928	5.52	N	024940	500	50 억		168590	N	N	0	N	00	N
91	20230912	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-200	5	-2.92	369324600	54798	136.64	6840	6930	6650	8910	4810	6860	6739.75	1.69	0	-6492	7106	6982	6826	6702	6546	7045	6765	50	2050	500	4930	10	1	10000000	666	37.63	1.42	12	0.55	177.00	4679.00	9800	20221206	-32.04	4650	20220928	43.23	8780	-24.15	20230116	5400	23.33	20230726	9800	-32.04	20221206	4650	43.23	20220928	5.52	N	024940	500	50 억		168590	N	N	0	N	00	N
92	20230912	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	-150	5	-2.19	290167480	42906	106.98	6840	6930	6680	8910	4810	6860	6762.86	1.69	0	-6632	7106	6982	6826	6702	6546	7045	6765	50	2050	500	4930	10	1	10000000	671	37.91	1.43	12	0.43	177.00	4679.00	9800	20221206	-31.53	4650	20220928	44.30	8780	-23.58	20230116	5400	24.26	20230726	9800	-31.53	20221206	4650	44.30	20220928	5.52	N	024940	500	50 억		168590	N	N	0	N	00	N
93	20230912	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-110	5	-1.60	192428330	28314	70.60	6840	6930	6690	8910	4810	6860	6796.23	1.69	0	-3192	7106	6982	6826	6702	6546	7045	6765	50	2050	500	4930	10	1	10000000	675	38.14	1.44	12	0.28	177.00	4679.00	9800	20221206	-31.12	4650	20220928	45.16	8780	-23.12	20230116	5400	25.00	20230726	9800	-31.12	20221206	4650	45.16	20220928	5.52	N	024940	500	50 억		168590	N	N	0	N	00	N
94	20230912	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-110	5	-1.60	137851070	20192	50.35	6840	6930	6750	8910	4810	6860	6827.01	1.69	0	-2931	7106	6982	6826	6702	6546	7045	6765	50	2050	500	4930	10	1	10000000	675	38.14	1.44	12	0.20	177.00	4679.00	9800	20221206	-31.12	4650	20220928	45.16	8780	-23.12	20230116	5400	25.00	20230726	9800	-31.12	20221206	4650	45.16	20220928	5.52	N	024940	500	50 억		168590	N	N	0	N	00	N
95	20230912	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-40	5	-0.58	81581890	11906	29.69	6840	6930	6800	8910	4810	6860	6852.17	1.69	0	171	7106	6982	6826	6702	6546	7045	6765	50	2050	500	4930	10	1	10000000	682	38.53	1.46	12	0.12	177.00	4679.00	9800	20221206	-30.41	4650	20220928	46.67	8780	-22.32	20230116	5400	26.30	20230726	9800	-30.41	20221206	4650	46.67	20220928	5.52	N	024940	500	50 억		168590	N	N	0	N	00	N
96	20230912	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	0	3	0.00	64105600	9353	23.32	6840	6930	6800	8910	4810	6860	6854.01	1.69	0	2538	7106	6982	6826	6702	6546	7045	6765	50	2050	500	4930	10	1	10000000	686	38.76	1.47	12	0.09	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	5.52	N	024940	500	50 억		168590	N	N	0	N	00	N
97	20230912	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6870	10	2	0.15	12312400	1802	4.49	6840	6880	6830	8910	4810	6860	6832.63	1.69	0	1440	7106	6982	6826	6702	6546	7045	6765	50	2050	500	4930	10	1	10000000	687	38.81	1.47	12	0.02	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	5.52	N	024940	500	50 억		168590	N	N	0	N	00	N
98	20230911	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	100	2	1.48	267938760	39143	98.43	6760	6950	6670	8780	4740	6760	6845.12	1.67	0	607	6913	6836	6713	6636	6513	6875	6675	50	2020	500	4860	10	1	10000000	686	38.76	1.47	12	0.39	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	5.48	N	024940	500	50 억		167445	N	N	0	N	00	N
99	20230911	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	90	2	1.33	199823670	29205	73.44	6760	6950	6670	8780	4740	6760	6842.10	1.67	0	463	6913	6836	6713	6636	6513	6875	6675	50	2020	500	4860	10	1	10000000	685	38.70	1.46	12	0.29	177.00	4679.00	9800	20221206	-30.10	4650	20220928	47.31	8780	-21.98	20230116	5400	26.85	20230726	9800	-30.10	20221206	4650	47.31	20220928	5.48	N	024940	500	50 억		167445	N	N	0	N	00	N
100	20230911	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	100	2	1.48	150901920	22057	55.46	6760	6950	6670	8780	4740	6760	6841.45	1.67	0	2739	6913	6836	6713	6636	6513	6875	6675	50	2020	500	4860	10	1	10000000	686	38.76	1.47	12	0.22	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	5.48	N	024940	500	50 억		167445	N	N	0	N	00	N
101	20230911	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6870	110	2	1.63	139441890	20381	51.25	6760	6950	6670	8780	4740	6760	6841.76	1.67	0	2195	6913	6836	6713	6636	6513	6875	6675	50	2020	500	4860	10	1	10000000	687	38.81	1.47	12	0.20	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	5.48	N	024940	500	50 억		167445	N	N	0	N	00	N
102	20230911	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	130	2	1.92	113014450	16528	41.56	6760	6950	6670	8780	4740	6760	6837.76	1.67	0	462	6913	6836	6713	6636	6513	6875	6675	50	2020	500	4860	10	1	10000000	689	38.93	1.47	12	0.17	177.00	4679.00	9800	20221206	-29.69	4650	20220928	48.17	8780	-21.53	20230116	5400	27.59	20230726	9800	-29.69	20221206	4650	48.17	20220928	5.48	N	024940	500	50 억		167445	N	N	0	N	00	N
103	20230911	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6870	110	2	1.63	83655460	12263	30.84	6760	6950	6670	8780	4740	6760	6821.78	1.67	0	919	6913	6836	6713	6636	6513	6875	6675	50	2020	500	4860	10	1	10000000	687	38.81	1.47	12	0.12	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	5.48	N	024940	500	50 억		167445	N	N	0	N	00	N
104	20230911	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	120	2	1.78	58073110	8519	21.42	6760	6950	6670	8780	4740	6760	6816.89	1.67	0	83	6913	6836	6713	6636	6513	6875	6675	50	2020	500	4860	10	1	10000000	688	38.87	1.47	12	0.09	177.00	4679.00	9800	20221206	-29.80	4650	20220928	47.96	8780	-21.64	20230116	5400	27.41	20230726	9800	-29.80	20221206	4650	47.96	20220928	5.48	N	024940	500	50 억		167445	N	N	0	N	00	N
105	20230911	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6790	30	2	0.44	7250770	1072	2.70	6760	6790	6760	8780	4740	6760	6763.78	1.67	0	-454	6913	6836	6713	6636	6513	6875	6675	50	2020	500	4860	10	1	10000000	679	38.36	1.45	12	0.01	177.00	4679.00	9800	20221206	-30.71	4650	20220928	46.02	8780	-22.67	20230116	5400	25.74	20230726	9800	-30.71	20221206	4650	46.02	20220928	5.48	N	024940	500	50 억		167445	N	N	0	N	00	N
106	20230908	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6760	120	2	1.81	265966040	39659	46.27	6670	6790	6590	8630	4650	6640	6706.32	1.54	0	13467	7253	6946	6793	6486	6333	6870	6410	50	1990	500	4780	10	1	10000000	676	38.19	1.44	12	0.40	177.00	4679.00	9800	20221206	-31.02	4650	20220928	45.38	8780	-23.01	20230116	5400	25.19	20230726	9800	-31.02	20221206	4650	45.38	20220928	5.49	N	024940	500	50 억		153978	N	N	0	N	00	N
107	20230908	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	130	2	1.96	259682630	38730	45.18	6670	6790	6590	8630	4650	6640	6704.95	1.54	0	13213	7253	6946	6793	6486	6333	6870	6410	50	1990	500	4780	10	1	10000000	677	38.25	1.45	12	0.39	177.00	4679.00	9800	20221206	-30.92	4650	20220928	45.59	8780	-22.89	20230116	5400	25.37	20230726	9800	-30.92	20221206	4650	45.59	20220928	5.49	N	024940	500	50 억		153978	N	N	0	N	00	N
108	20230908	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	110	2	1.66	236882340	35348	41.24	6670	6790	6590	8630	4650	6640	6701.44	1.54	0	12920	7253	6946	6793	6486	6333	6870	6410	50	1990	500	4780	10	1	10000000	675	38.14	1.44	12	0.35	177.00	4679.00	9800	20221206	-31.12	4650	20220928	45.16	8780	-23.12	20230116	5400	25.00	20230726	9800	-31.12	20221206	4650	45.16	20220928	5.49	N	024940	500	50 억		153978	N	N	0	N	00	N
109	20230908	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6780	140	2	2.11	206012020	30769	35.90	6670	6790	6590	8630	4650	6640	6695.44	1.54	0	10805	7253	6946	6793	6486	6333	6870	6410	50	1990	500	4780	10	1	10000000	678	38.31	1.45	12	0.31	177.00	4679.00	9800	20221206	-30.82	4650	20220928	45.81	8780	-22.78	20230116	5400	25.56	20230726	9800	-30.82	20221206	4650	45.81	20220928	5.49	N	024940	500	50 억		153978	N	N	0	N	00	N
110	20230908	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	60	2	0.90	99724150	14977	17.47	6670	6750	6590	8630	4650	6640	6658.49	1.54	0	1656	7253	6946	6793	6486	6333	6870	6410	50	1990	500	4780	10	1	10000000	670	37.85	1.43	12	0.15	177.00	4679.00	9800	20221206	-31.63	4650	20220928	44.09	8780	-23.69	20230116	5400	24.07	20230726	9800	-31.63	20221206	4650	44.09	20220928	5.49	N	024940	500	50 억		153978	N	N	0	N	00	N
111	20230908	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	90	2	1.36	90751470	13640	15.91	6670	6750	6590	8630	4650	6640	6653.33	1.54	0	2214	7253	6946	6793	6486	6333	6870	6410	50	1990	500	4780	10	1	10000000	673	38.02	1.44	12	0.14	177.00	4679.00	9800	20221206	-31.33	4650	20220928	44.73	8780	-23.35	20230116	5400	24.63	20230726	9800	-31.33	20221206	4650	44.73	20220928	5.49	N	024940	500	50 억		153978	N	N	0	N	00	N
112	20230908	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	80	2	1.20	76277340	11477	13.39	6670	6750	6590	8630	4650	6640	6646.10	1.54	0	2262	7253	6946	6793	6486	6333	6870	6410	50	1990	500	4780	10	1	10000000	672	37.97	1.44	12	0.11	177.00	4679.00	9800	20221206	-31.43	4650	20220928	44.52	8780	-23.46	20230116	5400	24.44	20230726	9800	-31.43	20221206	4650	44.52	20220928	5.49	N	024940	500	50 억		153978	N	N	0	N	00	N
113	20230908	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-40	5	-0.60	40517760	6131	7.15	6670	6670	6600	8630	4650	6640	6608.67	1.54	0	-441	7253	6946	6793	6486	6333	6870	6410	50	1990	500	4780	10	1	10000000	660	37.29	1.41	12	0.06	177.00	4679.00	9800	20221206	-32.65	4650	20220928	41.94	8780	-24.83	20230116	5400	22.22	20230726	9800	-32.65	20221206	4650	41.94	20220928	5.49	N	024940	500	50 억		153978	N	N	0	N	00	N
114	20230907	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-190	5	-2.78	564637680	83692	144.23	6880	7100	6640	8870	4790	6830	6747.28	1.67	0	-13103	7096	6962	6866	6732	6636	6915	6685	50	2040	500	4910	10	1	10000000	664	37.51	1.42	12	0.84	177.00	4679.00	9800	20221206	-32.24	4650	20220928	42.80	8780	-24.37	20230116	5400	22.96	20230726	9800	-32.24	20221206	4650	42.80	20220928	5.53	N	024940	500	50 억		167080	N	N	0	N	00	N
115	20230907	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-180	5	-2.64	539594020	79923	137.73	6880	7100	6640	8870	4790	6830	6751.42	1.67	0	-12945	7096	6962	6866	6732	6636	6915	6685	50	2040	500	4910	10	1	10000000	665	37.57	1.42	12	0.80	177.00	4679.00	9800	20221206	-32.14	4650	20220928	43.01	8780	-24.26	20230116	5400	23.15	20230726	9800	-32.14	20221206	4650	43.01	20220928	5.53	N	024940	500	50 억		167080	N	N	0	N	00	N
116	20230907	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-150	5	-2.20	486013940	71866	123.85	6880	7100	6640	8870	4790	6830	6762.78	1.67	0	-9084	7096	6962	6866	6732	6636	6915	6685	50	2040	500	4910	10	1	10000000	668	37.74	1.43	12	0.72	177.00	4679.00	9800	20221206	-31.84	4650	20220928	43.66	8780	-23.92	20230116	5400	23.70	20230726	9800	-31.84	20221206	4650	43.66	20220928	5.53	N	024940	500	50 억		167080	N	N	0	N	00	N
117	20230907	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-150	5	-2.20	445949920	65846	113.47	6880	7100	6650	8870	4790	6830	6772.62	1.67	0	-4546	7096	6962	6866	6732	6636	6915	6685	50	2040	500	4910	10	1	10000000	668	37.74	1.43	12	0.66	177.00	4679.00	9800	20221206	-31.84	4650	20220928	43.66	8780	-23.92	20230116	5400	23.70	20230726	9800	-31.84	20221206	4650	43.66	20220928	5.53	N	024940	500	50 억		167080	N	N	0	N	00	N
118	20230907	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-160	5	-2.34	429205600	63333	109.14	6880	7100	6650	8870	4790	6830	6776.97	1.67	0	-3408	7096	6962	6866	6732	6636	6915	6685	50	2040	500	4910	10	1	10000000	667	37.68	1.43	12	0.63	177.00	4679.00	9800	20221206	-31.94	4650	20220928	43.44	8780	-24.03	20230116	5400	23.52	20230726	9800	-31.94	20221206	4650	43.44	20220928	5.53	N	024940	500	50 억		167080	N	N	0	N	00	N
119	20230907	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-150	5	-2.20	342821180	50382	86.82	6880	7100	6680	8870	4790	6830	6804.44	1.67	0	-4004	7096	6962	6866	6732	6636	6915	6685	50	2040	500	4910	10	1	10000000	668	37.74	1.43	12	0.50	177.00	4679.00	9800	20221206	-31.84	4650	20220928	43.66	8780	-23.92	20230116	5400	23.70	20230726	9800	-31.84	20221206	4650	43.66	20220928	5.53	N	024940	500	50 억		167080	N	N	0	N	00	N
120	20230907	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-30	5	-0.44	210933140	30866	53.19	6880	7100	6780	8870	4790	6830	6833.83	1.67	0	1063	7096	6962	6866	6732	6636	6915	6685	50	2040	500	4910	10	1	10000000	680	38.42	1.45	12	0.31	177.00	4679.00	9800	20221206	-30.61	4650	20220928	46.24	8780	-22.55	20230116	5400	25.93	20230726	9800	-30.61	20221206	4650	46.24	20220928	5.53	N	024940	500	50 억		167080	N	N	0	N	00	N
121	20230907	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-30	5	-0.44	13012960	1912	3.29	6880	6880	6790	8870	4790	6830	6805.94	1.67	0	396	7096	6962	6866	6732	6636	6915	6685	50	2040	500	4910	10	1	10000000	680	38.42	1.45	12	0.02	177.00	4679.00	9800	20221206	-30.61	4650	20220928	46.24	8780	-22.55	20230116	5400	25.93	20230726	9800	-30.61	20221206	4650	46.24	20220928	5.53	N	024940	500	50 억		167080	N	N	0	N	00	N
122	20230906	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	-60	5	-0.87	395551360	57348	58.72	6870	7000	6770	8950	4830	6890	6897.74	1.63	0	4115	7043	6966	6833	6756	6623	7005	6795	50	2060	500	4960	10	1	10000000	683	38.59	1.46	12	0.57	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	5.57	N	024940	500	50 억		162965	N	N	0	N	00	N
123	20230906	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-40	5	-0.58	364483250	52806	54.07	6870	7000	6770	8950	4830	6890	6902.31	1.63	0	3060	7043	6966	6833	6756	6623	7005	6795	50	2060	500	4960	10	1	10000000	685	38.70	1.46	12	0.53	177.00	4679.00	9800	20221206	-30.10	4650	20220928	47.31	8780	-21.98	20230116	5400	26.85	20230726	9800	-30.10	20221206	4650	47.31	20220928	5.57	N	024940	500	50 억		162965	N	N	0	N	00	N
124	20230906	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6870	-20	5	-0.29	278641490	40313	41.28	6870	7000	6770	8950	4830	6890	6911.95	1.63	0	705	7043	6966	6833	6756	6623	7005	6795	50	2060	500	4960	10	1	10000000	687	38.81	1.47	12	0.40	177.00	4679.00	9800	20221206	-29.90	4650	20220928	47.74	8780	-21.75	20230116	5400	27.22	20230726	9800	-29.90	20221206	4650	47.74	20220928	5.57	N	024940	500	50 억		162965	N	N	0	N	00	N
125	20230906	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	30	2	0.44	257001900	37174	38.07	6870	7000	6770	8950	4830	6890	6913.49	1.63	0	1766	7043	6966	6833	6756	6623	7005	6795	50	2060	500	4960	10	1	10000000	692	39.10	1.48	12	0.37	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	5.57	N	024940	500	50 억		162965	N	N	0	N	00	N
126	20230906	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	30	2	0.44	223827490	32353	33.13	6870	7000	6770	8950	4830	6890	6918.29	1.63	0	2417	7043	6966	6833	6756	6623	7005	6795	50	2060	500	4960	10	1	10000000	692	39.10	1.48	12	0.32	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	5.57	N	024940	500	50 억		162965	N	N	0	N	00	N
127	20230906	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	30	2	0.44	196140530	28339	29.02	6870	7000	6770	8950	4830	6890	6921.22	1.63	0	3320	7043	6966	6833	6756	6623	7005	6795	50	2060	500	4960	10	1	10000000	692	39.10	1.48	12	0.28	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	5.57	N	024940	500	50 억		162965	N	N	0	N	00	N
128	20230906	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6940	50	2	0.73	157942310	22815	23.36	6870	7000	6770	8950	4830	6890	6922.74	1.63	0	3005	7043	6966	6833	6756	6623	7005	6795	50	2060	500	4960	10	1	10000000	694	39.21	1.48	12	0.23	177.00	4679.00	9800	20221206	-29.18	4650	20220928	49.25	8780	-20.96	20230116	5400	28.52	20230726	9800	-29.18	20221206	4650	49.25	20220928	5.57	N	024940	500	50 억		162965	N	N	0	N	00	N
129	20230906	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-40	5	-0.58	6379590	931	0.95	6870	6870	6850	8950	4830	6890	6852.41	1.63	0	-62	7043	6966	6833	6756	6623	7005	6795	50	2060	500	4960	10	1	10000000	685	38.70	1.46	12	0.01	177.00	4679.00	9800	20221206	-30.10	4650	20220928	47.31	8780	-21.98	20230116	5400	26.85	20230726	9800	-30.10	20221206	4650	47.31	20220928	5.57	N	024940	500	50 억		162965	N	N	0	N	00	N
130	20230905	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	40	2	0.58	662475910	97638	183.96	6810	6910	6700	8900	4800	6850	6785.02	1.26	0	36655	7036	6942	6836	6742	6636	6990	6790	50	2050	500	4930	10	1	10000000	689	38.93	1.47	12	0.98	177.00	4679.00	9800	20221206	-29.69	4650	20220928	48.17	8780	-21.53	20230116	5400	27.59	20230726	9800	-29.69	20221206	4650	48.17	20220928	5.63	N	024940	500	50 억		126304	N	N	0	N	00	N
131	20230905	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	50	2	0.73	649228350	95717	180.34	6810	6900	6700	8900	4800	6850	6782.79	1.26	0	36656	7036	6942	6836	6742	6636	6990	6790	50	2050	500	4930	10	1	10000000	690	38.98	1.47	12	0.96	177.00	4679.00	9800	20221206	-29.59	4650	20220928	48.39	8780	-21.41	20230116	5400	27.78	20230726	9800	-29.59	20221206	4650	48.39	20220928	5.63	N	024940	500	50 억		126304	N	N	0	N	00	N
132	20230905	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	10	2	0.15	589734920	87058	164.03	6810	6900	6700	8900	4800	6850	6774.05	1.26	0	35281	7036	6942	6836	6742	6636	6990	6790	50	2050	500	4930	10	1	10000000	686	38.76	1.47	12	0.87	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	5.63	N	024940	500	50 억		126304	N	N	0	N	00	N
133	20230905	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	10	2	0.15	553024980	81697	153.93	6810	6900	6700	8900	4800	6850	6769.22	1.26	0	35383	7036	6942	6836	6742	6636	6990	6790	50	2050	500	4930	10	1	10000000	686	38.76	1.47	12	0.82	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	5.63	N	024940	500	50 억		126304	N	N	0	N	00	N
134	20230905	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	10	2	0.15	517586330	76546	144.22	6810	6900	6700	8900	4800	6850	6761.77	1.26	0	32000	7036	6942	6836	6742	6636	6990	6790	50	2050	500	4930	10	1	10000000	686	38.76	1.47	12	0.77	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	5.63	N	024940	500	50 억		126304	N	N	0	N	00	N
135	20230905	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	30	2	0.44	497855740	73675	138.81	6810	6900	6700	8900	4800	6850	6757.46	1.26	0	31257	7036	6942	6836	6742	6636	6990	6790	50	2050	500	4930	10	1	10000000	688	38.87	1.47	12	0.74	177.00	4679.00	9800	20221206	-29.80	4650	20220928	47.96	8780	-21.64	20230116	5400	27.41	20230726	9800	-29.80	20221206	4650	47.96	20220928	5.63	N	024940	500	50 억		126304	N	N	0	N	00	N
136	20230905	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-50	5	-0.73	147921650	21796	41.07	6810	6890	6730	8900	4800	6850	6786.64	1.26	0	-1432	7036	6942	6836	6742	6636	6990	6790	50	2050	500	4930	10	1	10000000	680	38.42	1.45	12	0.22	177.00	4679.00	9800	20221206	-30.61	4650	20220928	46.24	8780	-22.55	20230116	5400	25.93	20230726	9800	-30.61	20221206	4650	46.24	20220928	5.63	N	024940	500	50 억		126304	N	N	0	N	00	N
137	20230905	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	30	2	0.44	10036450	1463	2.76	6810	6880	6810	8900	4800	6850	6860.18	1.26	0	1091	7036	6942	6836	6742	6636	6990	6790	50	2050	500	4930	10	1	10000000	688	38.87	1.47	12	0.01	177.00	4679.00	9800	20221206	-29.80	4650	20220928	47.96	8780	-21.64	20230116	5400	27.41	20230726	9800	-29.80	20221206	4650	47.96	20220928	5.63	N	024940	500	50 억		126304	N	N	0	N	00	N
138	20230904	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	20	2	0.29	360364720	52761	34.23	6830	6930	6730	8870	4790	6830	6830.13	1.28	0	-1894	7170	7000	6900	6730	6630	6950	6680	50	2040	500	4910	10	1	10000000	685	38.70	1.46	12	0.53	177.00	4679.00	9800	20221206	-30.10	4650	20220928	47.31	8780	-21.98	20230116	5400	26.85	20230726	9800	-30.10	20221206	4650	47.31	20220928	5.69	N	024940	500	50 억		128197	N	N	0	N	00	N
139	20230904	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	10	2	0.15	342156620	50085	32.49	6830	6930	6730	8870	4790	6830	6831.52	1.28	0	-1755	7170	7000	6900	6730	6630	6950	6680	50	2040	500	4910	10	1	10000000	684	38.64	1.46	12	0.50	177.00	4679.00	9800	20221206	-30.20	4650	20220928	47.10	8780	-22.10	20230116	5400	26.67	20230726	9800	-30.20	20221206	4650	47.10	20220928	5.69	N	024940	500	50 억		128197	N	N	0	N	00	N
140	20230904	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	0	3	0.00	309593860	45316	29.40	6830	6930	6730	8870	4790	6830	6831.89	1.28	0	-1889	7170	7000	6900	6730	6630	6950	6680	50	2040	500	4910	10	1	10000000	683	38.59	1.46	12	0.45	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	5.69	N	024940	500	50 억		128197	N	N	0	N	00	N
141	20230904	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	0	3	0.00	240555200	35191	22.83	6830	6930	6730	8870	4790	6830	6835.70	1.28	0	1383	7170	7000	6900	6730	6630	6950	6680	50	2040	500	4910	10	1	10000000	683	38.59	1.46	12	0.35	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	5.69	N	024940	500	50 억		128197	N	N	0	N	00	N
142	20230904	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	10	2	0.15	212070100	31013	20.12	6830	6930	6730	8870	4790	6830	6838.10	1.28	0	1317	7170	7000	6900	6730	6630	6950	6680	50	2040	500	4910	10	1	10000000	684	38.64	1.46	12	0.31	177.00	4679.00	9800	20221206	-30.20	4650	20220928	47.10	8780	-22.10	20230116	5400	26.67	20230726	9800	-30.20	20221206	4650	47.10	20220928	5.69	N	024940	500	50 억		128197	N	N	0	N	00	N
143	20230904	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	20	2	0.29	184782520	27030	17.53	6830	6930	6730	8870	4790	6830	6836.20	1.28	0	1353	7170	7000	6900	6730	6630	6950	6680	50	2040	500	4910	10	1	10000000	685	38.70	1.46	12	0.27	177.00	4679.00	9800	20221206	-30.10	4650	20220928	47.31	8780	-21.98	20230116	5400	26.85	20230726	9800	-30.10	20221206	4650	47.31	20220928	5.69	N	024940	500	50 억		128197	N	N	0	N	00	N
144	20230904	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-10	5	-0.15	132113820	19306	12.52	6830	6930	6730	8870	4790	6830	6843.15	1.28	0	-818	7170	7000	6900	6730	6630	6950	6680	50	2040	500	4910	10	1	10000000	682	38.53	1.46	12	0.19	177.00	4679.00	9800	20221206	-30.41	4650	20220928	46.67	8780	-22.32	20230116	5400	26.30	20230726	9800	-30.41	20221206	4650	46.67	20220928	5.69	N	024940	500	50 억		128197	N	N	0	N	00	N
145	20230904	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	6780	-50	5	-0.73	38402020	5631	3.65	6830	6930	6730	8870	4790	6830	6819.75	1.28	0	-2609	7170	7000	6900	6730	6630	6950	6680	50	2040	500	4910	10	1	10000000	678	38.31	1.45	12	0.06	177.00	4679.00	9800	20221206	-30.82	4650	20220928	45.81	8780	-22.78	20230116	5400	25.56	20230726	9800	-30.82	20221206	4650	45.81	20220928	5.69	N	024940	500	50 억		128197	N	N	0	N	00	N
146	20230901	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	-30	5	-0.44	1059252320	153267	116.52	6860	7070	6800	8910	4810	6860	6911.17	0.88	0	40262	7173	7016	6923	6766	6673	6970	6720	50	2050	500	4930	10	1	10000000	683	38.59	1.46	12	1.53	177.00	4679.00	9800	20221206	-30.31	4650	20220928	46.88	8780	-22.21	20230116	5400	26.48	20230726	9800	-30.31	20221206	4650	46.88	20220928	5.67	N	024940	500	50 억		88095	N	N	0	N	00	N
147	20230901	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	0	3	0.00	1025778750	148378	112.81	6860	7070	6800	8910	4810	6860	6913.28	0.88	0	43001	7173	7016	6923	6766	6673	6970	6720	50	2050	500	4930	10	1	10000000	686	38.76	1.47	12	1.48	177.00	4679.00	9800	20221206	-30.00	4650	20220928	47.53	8780	-21.87	20230116	5400	27.04	20230726	9800	-30.00	20221206	4650	47.53	20220928	5.67	N	024940	500	50 억		88095	N	N	0	N	00	N
148	20230901	140257	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	40	2	0.58	935797560	135262	102.84	6860	7070	6800	8910	4810	6860	6918.41	0.88	0	43769	7173	7016	6923	6766	6673	6970	6720	50	2050	500	4930	10	1	10000000	690	38.98	1.47	12	1.35	177.00	4679.00	9800	20221206	-29.59	4650	20220928	48.39	8780	-21.41	20230116	5400	27.78	20230726	9800	-29.59	20221206	4650	48.39	20220928	5.67	N	024940	500	50 억		88095	N	N	0	N	00	N
149	20230901	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	60	2	0.87	891255480	128819	97.94	6860	7070	6800	8910	4810	6860	6918.67	0.88	0	45844	7173	7016	6923	6766	6673	6970	6720	50	2050	500	4930	10	1	10000000	692	39.10	1.48	12	1.29	177.00	4679.00	9800	20221206	-29.39	4650	20220928	48.82	8780	-21.18	20230116	5400	28.15	20230726	9800	-29.39	20221206	4650	48.82	20220928	5.67	N	024940	500	50 억		88095	N	N	0	N	00	N
150	20230901	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	7010	150	2	2.19	840871210	121594	92.44	6860	7070	6800	8910	4810	6860	6915.40	0.88	0	44174	7173	7016	6923	6766	6673	6970	6720	50	2050	500	4930	10	1	10000000	701	39.60	1.50	12	1.22	177.00	4679.00	9800	20221206	-28.47	4650	20220928	50.75	8780	-20.16	20230116	5400	29.81	20230726	9800	-28.47	20221206	4650	50.75	20220928	5.67	N	024940	500	50 억		88095	N	N	0	N	00	N
151	20230901	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	170	2	2.48	692159390	100368	76.31	6860	7050	6800	8910	4810	6860	6896.22	0.88	0	37752	7173	7016	6923	6766	6673	6970	6720	50	2050	500	4930	10	1	10000000	703	39.72	1.50	12	1.00	177.00	4679.00	9800	20221206	-28.27	4650	20220928	51.18	8780	-19.93	20230116	5400	30.19	20230726	9800	-28.27	20221206	4650	51.18	20220928	5.67	N	024940	500	50 억		88095	N	N	0	N	00	N
152	20230901	100255	57	100.00	KOSDAQ		유통	N	N	N	N		N	6940	80	2	1.17	505431080	73718	56.05	6860	7000	6800	8910	4810	6860	6856.28	0.88	0	28279	7173	7016	6923	6766	6673	6970	6720	50	2050	500	4930	10	1	10000000	694	39.21	1.48	12	0.74	177.00	4679.00	9800	20221206	-29.18	4650	20220928	49.25	8780	-20.96	20230116	5400	28.52	20230726	9800	-29.18	20221206	4650	49.25	20220928	5.67	N	024940	500	50 억		88095	N	N	0	N	00	N
153	20230901	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	6810	-50	5	-0.73	37502060	5496	4.18	6860	6870	6800	8910	4810	6860	6823.49	0.88	0	-2531	7173	7016	6923	6766	6673	6970	6720	50	2050	500	4930	10	1	10000000	681	38.47	1.46	12	0.05	177.00	4679.00	9800	20221206	-30.51	4650	20220928	46.45	8780	-22.44	20230116	5400	26.11	20230726	9800	-30.51	20221206	4650	46.45	20220928	5.67	N	024940	500	50 억		88095	N	N	0	N	00	N