KissMeData/353590/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	161144	57	100.00	KOSDAQ		유통	N	N	N	N		N	10400	340	2	3.38	608934210	59507	67.32	9970	10430	9960	13070	7050	10060	10232.98	0.76	0	6889	10733	10396	10153	9816	9573	10565	9985	64	3010	500	7240	10	1	12875570	1339	-55.03	4.45	12	0.46	-189.00	2337.00	14700	20221006	-29.25	8690	20230726	19.68	13400	-22.39	20230322	8690	19.68	20230726	14700	-29.25	20221006	8690	19.68	20230726	3.17	N	353590	500	64 억		98147	N	N	0	N	00	N
3	20230927	151156	57	100.00	KOSDAQ		유통	N	N	N	N		N	10390	330	2	3.28	534593730	52354	59.23	9970	10410	9960	13070	7050	10060	10211.13	0.76	0	6365	10733	10396	10153	9816	9573	10565	9985	64	3010	500	7240	10	1	12875570	1338	-54.97	4.45	12	0.41	-189.00	2337.00	14700	20221006	-29.32	8690	20230726	19.56	13400	-22.46	20230322	8690	19.56	20230726	14700	-29.32	20221006	8690	19.56	20230726	3.17	N	353590	500	64 억		98147	N	N	0	N	00	N
4	20230927	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	10290	230	2	2.29	424378120	41680	47.15	9970	10360	9960	13070	7050	10060	10181.82	0.76	0	2445	10733	10396	10153	9816	9573	10565	9985	64	3010	500	7240	10	1	12875570	1325	-54.44	4.40	12	0.32	-189.00	2337.00	14700	20221006	-30.00	8690	20230726	18.41	13400	-23.21	20230322	8690	18.41	20230726	14700	-30.00	20221006	8690	18.41	20230726	3.17	N	353590	500	64 억		98147	N	N	0	N	00	N
5	20230927	131141	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	150	2	1.49	367624400	36151	40.90	9970	10360	9960	13070	7050	10060	10169.14	0.76	0	1445	10733	10396	10153	9816	9573	10565	9985	64	3010	500	7240	10	1	12875570	1315	-54.02	4.37	12	0.28	-189.00	2337.00	14700	20221006	-30.54	8690	20230726	17.49	13400	-23.81	20230322	8690	17.49	20230726	14700	-30.54	20221006	8690	17.49	20230726	3.17	N	353590	500	64 억		98147	N	N	0	N	00	N
6	20230927	121138	57	100.00	KOSDAQ		유통	N	N	N	N		N	10140	80	2	0.80	345993340	34034	38.50	9970	10360	9960	13070	7050	10060	10166.11	0.76	0	1372	10733	10396	10153	9816	9573	10565	9985	64	3010	500	7240	10	1	12875570	1306	-53.65	4.34	12	0.26	-189.00	2337.00	14700	20221006	-31.02	8690	20230726	16.69	13400	-24.33	20230322	8690	16.69	20230726	14700	-31.02	20221006	8690	16.69	20230726	3.17	N	353590	500	64 억		98147	N	N	0	N	00	N
7	20230927	111150	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	150	2	1.49	295511620	29062	32.88	9970	10360	9960	13070	7050	10060	10168.32	0.76	0	2539	10733	10396	10153	9816	9573	10565	9985	64	3010	500	7240	10	1	12875570	1315	-54.02	4.37	12	0.23	-189.00	2337.00	14700	20221006	-30.54	8690	20230726	17.49	13400	-23.81	20230322	8690	17.49	20230726	14700	-30.54	20221006	8690	17.49	20230726	3.17	N	353590	500	64 억		98147	N	N	0	N	00	N
8	20230927	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	150	2	1.49	223689910	22057	24.95	9970	10360	9960	13070	7050	10060	10141.45	0.76	0	2396	10733	10396	10153	9816	9573	10565	9985	64	3010	500	7240	10	1	12875570	1315	-54.02	4.37	12	0.17	-189.00	2337.00	14700	20221006	-30.54	8690	20230726	17.49	13400	-23.81	20230322	8690	17.49	20230726	14700	-30.54	20221006	8690	17.49	20230726	3.17	N	353590	500	64 억		98147	N	N	0	N	00	N
9	20230927	091202	57	100.00	KOSDAQ		유통	N	N	N	N		N	10110	50	2	0.50	47990360	4797	5.43	9970	10130	9960	13070	7050	10060	10004.24	0.76	0	480	10733	10396	10153	9816	9573	10565	9985	64	3010	500	7240	10	1	12875570	1302	-53.49	4.33	12	0.04	-189.00	2337.00	14700	20221006	-31.22	8690	20230726	16.34	13400	-24.55	20230322	8690	16.34	20230726	14700	-31.22	20221006	8690	16.34	20230726	3.17	N	353590	500	64 억		98147	N	N	0	N	00	N
10	20230926	161140	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	60	2	0.60	902148410	88051	142.72	9910	10490	9910	13000	7000	10000	10245.82	0.73	0	4399	10433	10216	10103	9886	9773	10160	9830	64	3000	500	7200	10	1	12875570	1295	-53.23	4.30	12	0.68	-189.00	2337.00	14700	20221006	-31.56	8690	20230726	15.77	13400	-24.93	20230322	8690	15.77	20230726	14700	-31.56	20221006	8690	15.77	20230726	3.33	N	353590	500	64 억		93948	N	N	0	N	00	N
11	20230926	151139	57	100.00	KOSDAQ		유통	N	N	N	N		N	10170	170	2	1.70	870331660	84892	137.60	9910	10490	9910	13000	7000	10000	10252.22	0.73	0	3972	10433	10216	10103	9886	9773	10160	9830	64	3000	500	7200	10	1	12875570	1309	-53.81	4.35	12	0.66	-189.00	2337.00	14700	20221006	-30.82	8690	20230726	17.03	13400	-24.10	20230322	8690	17.03	20230726	14700	-30.82	20221006	8690	17.03	20230726	3.33	N	353590	500	64 억		93948	N	N	0	N	00	N
12	20230926	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	10110	110	2	1.10	805571670	78492	127.22	9910	10490	9910	13000	7000	10000	10263.11	0.73	0	3350	10433	10216	10103	9886	9773	10160	9830	64	3000	500	7200	10	1	12875570	1302	-53.49	4.33	12	0.61	-189.00	2337.00	14700	20221006	-31.22	8690	20230726	16.34	13400	-24.55	20230322	8690	16.34	20230726	14700	-31.22	20221006	8690	16.34	20230726	3.33	N	353590	500	64 억		93948	N	N	0	N	00	N
13	20230926	131135	57	100.00	KOSDAQ		유통	N	N	N	N		N	10220	220	2	2.20	745408760	72551	117.59	9910	10490	9910	13000	7000	10000	10274.27	0.73	0	3092	10433	10216	10103	9886	9773	10160	9830	64	3000	500	7200	10	1	12875570	1316	-54.07	4.37	12	0.56	-189.00	2337.00	14700	20221006	-30.48	8690	20230726	17.61	13400	-23.73	20230322	8690	17.61	20230726	14700	-30.48	20221006	8690	17.61	20230726	3.33	N	353590	500	64 억		93948	N	N	0	N	00	N
14	20230926	121142	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	200	2	2.00	680425870	66198	107.30	9910	10490	9910	13000	7000	10000	10278.65	0.73	0	4470	10433	10216	10103	9886	9773	10160	9830	64	3000	500	7200	10	1	12875570	1313	-53.97	4.36	12	0.51	-189.00	2337.00	14700	20221006	-30.61	8690	20230726	17.38	13400	-23.88	20230322	8690	17.38	20230726	14700	-30.61	20221006	8690	17.38	20230726	3.33	N	353590	500	64 억		93948	N	N	0	N	00	N
15	20230926	111134	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	210	2	2.10	629451440	61197	99.19	9910	10490	9910	13000	7000	10000	10285.66	0.73	0	4830	10433	10216	10103	9886	9773	10160	9830	64	3000	500	7200	10	1	12875570	1315	-54.02	4.37	12	0.48	-189.00	2337.00	14700	20221006	-30.54	8690	20230726	17.49	13400	-23.81	20230322	8690	17.49	20230726	14700	-30.54	20221006	8690	17.49	20230726	3.33	N	353590	500	64 억		93948	N	N	0	N	00	N
16	20230926	101137	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	200	2	2.00	545583190	52948	85.82	9910	10490	9910	13000	7000	10000	10304.13	0.73	0	4696	10433	10216	10103	9886	9773	10160	9830	64	3000	500	7200	10	1	12875570	1313	-53.97	4.36	12	0.41	-189.00	2337.00	14700	20221006	-30.61	8690	20230726	17.38	13400	-23.88	20230322	8690	17.38	20230726	14700	-30.61	20221006	8690	17.38	20230726	3.33	N	353590	500	64 억		93948	N	N	0	N	00	N
17	20230926	091137	57	100.00	KOSDAQ		유통	N	N	N	N		N	10090	90	2	0.90	35094860	3508	5.69	9910	10090	9910	13000	7000	10000	10004.24	0.73	0	741	10433	10216	10103	9886	9773	10160	9830	64	3000	500	7200	10	1	12875570	1299	-53.39	4.32	12	0.03	-189.00	2337.00	14700	20221006	-31.36	8690	20230726	16.11	13400	-24.70	20230322	8690	16.11	20230726	14700	-31.36	20221006	8690	16.11	20230726	3.33	N	353590	500	64 억		93948	N	N	0	N	00	N
18	20230925	161141	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	-320	5	-3.10	615712390	61142	72.69	10100	10320	9990	13410	7230	10320	10071.56	0.76	0	-4209	10853	10586	10243	9976	9633	10720	10110	64	3090	500	7430	10	1	12875570	1288	-52.91	4.28	12	0.47	-189.00	2337.00	14700	20221006	-31.97	8690	20230726	15.07	13400	-25.37	20230322	8690	15.07	20230726	14700	-31.97	20221006	8690	15.07	20230726	3.35	N	353590	500	64 억		98213	N	N	0	N	00	N
19	20230925	151142	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	-310	5	-3.00	570484320	56620	67.31	10100	10320	9990	13410	7230	10320	10075.67	0.76	0	-3527	10853	10586	10243	9976	9633	10720	10110	64	3090	500	7430	10	1	12875570	1289	-52.96	4.28	12	0.44	-189.00	2337.00	14700	20221006	-31.90	8690	20230726	15.19	13400	-25.30	20230322	8690	15.19	20230726	14700	-31.90	20221006	8690	15.19	20230726	3.35	N	353590	500	64 억		98213	N	N	0	N	00	N
20	20230925	141124	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	-280	5	-2.71	434136460	42997	51.12	10100	10320	10010	13410	7230	10320	10096.90	0.76	0	-1940	10853	10586	10243	9976	9633	10720	10110	64	3090	500	7430	10	1	12875570	1293	-53.12	4.30	12	0.33	-189.00	2337.00	14700	20221006	-31.70	8690	20230726	15.54	13400	-25.07	20230322	8690	15.54	20230726	14700	-31.70	20221006	8690	15.54	20230726	3.35	N	353590	500	64 억		98213	N	N	0	N	00	N
21	20230925	131130	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	-260	5	-2.52	412499350	40844	48.56	10100	10320	10010	13410	7230	10320	10099.39	0.76	0	-1427	10853	10586	10243	9976	9633	10720	10110	64	3090	500	7430	10	1	12875570	1295	-53.23	4.30	12	0.32	-189.00	2337.00	14700	20221006	-31.56	8690	20230726	15.77	13400	-24.93	20230322	8690	15.77	20230726	14700	-31.56	20221006	8690	15.77	20230726	3.35	N	353590	500	64 억		98213	N	N	0	N	00	N
22	20230925	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	10080	-240	5	-2.33	374748130	37079	44.08	10100	10320	10010	13410	7230	10320	10106.75	0.76	0	-1361	10853	10586	10243	9976	9633	10720	10110	64	3090	500	7430	10	1	12875570	1298	-53.33	4.31	12	0.29	-189.00	2337.00	14700	20221006	-31.43	8690	20230726	16.00	13400	-24.78	20230322	8690	16.00	20230726	14700	-31.43	20221006	8690	16.00	20230726	3.35	N	353590	500	64 억		98213	N	N	0	N	00	N
23	20230925	111130	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	-280	5	-2.71	339591060	33572	39.91	10100	10320	10010	13410	7230	10320	10115.31	0.76	0	-1347	10853	10586	10243	9976	9633	10720	10110	64	3090	500	7430	10	1	12875570	1293	-53.12	4.30	12	0.26	-189.00	2337.00	14700	20221006	-31.70	8690	20230726	15.54	13400	-25.07	20230322	8690	15.54	20230726	14700	-31.70	20221006	8690	15.54	20230726	3.35	N	353590	500	64 억		98213	N	N	0	N	00	N
24	20230925	101133	57	100.00	KOSDAQ		유통	N	N	N	N		N	10080	-240	5	-2.33	240632560	23715	28.19	10100	10320	10030	13410	7230	10320	10146.85	0.76	0	-676	10853	10586	10243	9976	9633	10720	10110	64	3090	500	7430	10	1	12875570	1298	-53.33	4.31	12	0.18	-189.00	2337.00	14700	20221006	-31.43	8690	20230726	16.00	13400	-24.78	20230322	8690	16.00	20230726	14700	-31.43	20221006	8690	16.00	20230726	3.35	N	353590	500	64 억		98213	N	N	0	N	00	N
25	20230925	091128	57	100.00	KOSDAQ		유통	N	N	N	N		N	10230	-90	5	-0.87	64180340	6333	7.53	10100	10310	10040	13410	7230	10320	10134.27	0.76	0	1255	10853	10586	10243	9976	9633	10720	10110	64	3090	500	7430	10	1	12875570	1317	-54.13	4.38	12	0.05	-189.00	2337.00	14700	20221006	-30.41	8690	20230726	17.72	13400	-23.66	20230322	8690	17.72	20230726	14700	-30.41	20221006	8690	17.72	20230726	3.35	N	353590	500	64 억		98213	N	N	0	N	00	N
26	20230922	161212	57	100.00	KOSDAQ		유통	N	N	N	N		N	10320	170	2	1.67	866086510	84063	198.25	10150	10510	9900	13190	7110	10150	10302.83	0.64	0	15521	10583	10366	10213	9996	9843	10290	9920	64	3040	500	7300	10	1	12875570	1329	-54.60	4.42	12	0.65	-189.00	2337.00	14700	20221006	-29.80	8690	20230726	18.76	13400	-22.99	20230322	8690	18.76	20230726	14700	-29.80	20221006	8690	18.76	20230726	3.39	N	353590	500	64 억		82721	N	N	0	N	00	N
27	20230922	151206	57	100.00	KOSDAQ		유통	N	N	N	N		N	10340	190	2	1.87	826561960	80241	189.23	10150	10510	9900	13190	7110	10150	10300.99	0.64	0	15442	10583	10366	10213	9996	9843	10290	9920	64	3040	500	7300	10	1	12875570	1331	-54.71	4.42	12	0.62	-189.00	2337.00	14700	20221006	-29.66	8690	20230726	18.99	13400	-22.84	20230322	8690	18.99	20230726	14700	-29.66	20221006	8690	18.99	20230726	3.39	N	353590	500	64 억		82721	N	N	0	N	00	N
28	20230922	141203	57	100.00	KOSDAQ		유통	N	N	N	N		N	10300	150	2	1.48	740066030	71843	169.43	10150	10510	9900	13190	7110	10150	10301.16	0.64	0	14351	10583	10366	10213	9996	9843	10290	9920	64	3040	500	7300	10	1	12875570	1326	-54.50	4.41	12	0.56	-189.00	2337.00	14700	20221006	-29.93	8690	20230726	18.53	13400	-23.13	20230322	8690	18.53	20230726	14700	-29.93	20221006	8690	18.53	20230726	3.39	N	353590	500	64 억		82721	N	N	0	N	00	N
29	20230922	131049	57	100.00	KOSDAQ		유통	N	N	N	N		N	10360	210	2	2.07	657531480	63863	150.61	10150	10510	9900	13190	7110	10150	10295.97	0.64	0	14020	10583	10366	10213	9996	9843	10290	9920	64	3040	500	7300	10	1	12875570	1334	-54.81	4.43	12	0.50	-189.00	2337.00	14700	20221006	-29.52	8690	20230726	19.22	13400	-22.69	20230322	8690	19.22	20230726	14700	-29.52	20221006	8690	19.22	20230726	3.39	N	353590	500	64 억		82721	N	N	0	N	00	N
30	20230922	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	10360	210	2	2.07	626990330	60902	143.63	10150	10510	9900	13190	7110	10150	10295.07	0.64	0	13406	10583	10366	10213	9996	9843	10290	9920	64	3040	500	7300	10	1	12875570	1334	-54.81	4.43	12	0.47	-189.00	2337.00	14700	20221006	-29.52	8690	20230726	19.22	13400	-22.69	20230322	8690	19.22	20230726	14700	-29.52	20221006	8690	19.22	20230726	3.39	N	353590	500	64 억		82721	N	N	0	N	00	N
31	20230922	111043	57	100.00	KOSDAQ		유통	N	N	N	N		N	10400	250	2	2.46	535882030	52098	122.86	10150	10510	9900	13190	7110	10150	10286.04	0.64	0	12739	10583	10366	10213	9996	9843	10290	9920	64	3040	500	7300	10	1	12875570	1339	-55.03	4.45	12	0.40	-189.00	2337.00	14700	20221006	-29.25	8690	20230726	19.68	13400	-22.39	20230322	8690	19.68	20230726	14700	-29.25	20221006	8690	19.68	20230726	3.39	N	353590	500	64 억		82721	N	N	0	N	00	N
32	20230922	101040	57	100.00	KOSDAQ		유통	N	N	N	N		N	10310	160	2	1.58	190655350	18916	44.61	10150	10370	9900	13190	7110	10150	10079.05	0.64	0	4349	10583	10366	10213	9996	9843	10290	9920	64	3040	500	7300	10	1	12875570	1327	-54.55	4.41	12	0.15	-189.00	2337.00	14700	20221006	-29.86	8690	20230726	18.64	13400	-23.06	20230322	8690	18.64	20230726	14700	-29.86	20221006	8690	18.64	20230726	3.39	N	353590	500	64 억		82721	N	N	0	N	00	N
33	20230922	091041	57	100.00	KOSDAQ		유통	N	N	N	N		N	10090	-60	5	-0.59	60750430	6070	14.32	10150	10150	9900	13190	7110	10150	10008.31	0.64	0	981	10583	10366	10213	9996	9843	10290	9920	64	3040	500	7300	10	1	12875570	1299	-53.39	4.32	12	0.05	-189.00	2337.00	14700	20221006	-31.36	8690	20230726	16.11	13400	-24.70	20230322	8690	16.11	20230726	14700	-31.36	20221006	8690	16.11	20230726	3.39	N	353590	500	64 억		82721	N	N	0	N	00	N
34	20230921	161040	57	100.00	KOSDAQ		유통	N	N	N	N		N	10150	-230	5	-2.22	432544110	42348	118.24	10260	10430	10060	13490	7270	10380	10213.17	0.69	0	-5802	10613	10496	10393	10276	10173	10445	10225	64	3110	500	7470	10	1	12875570	1307	-53.70	4.34	12	0.33	-189.00	2337.00	14700	20221006	-30.95	8690	20230726	16.80	13400	-24.25	20230322	8690	16.80	20230726	14700	-30.95	20221006	8690	16.80	20230726	3.37	N	353590	500	64 억		88521	N	N	0	N	00	N
35	20230921	151029	57	100.00	KOSDAQ		유통	N	N	N	N		N	10170	-210	5	-2.02	426840760	41786	116.68	10260	10430	10060	13490	7270	10380	10214.05	0.69	0	-5793	10613	10496	10393	10276	10173	10445	10225	64	3110	500	7470	10	1	12875570	1309	-53.81	4.35	12	0.32	-189.00	2337.00	14700	20221006	-30.82	8690	20230726	17.03	13400	-24.10	20230322	8690	17.03	20230726	14700	-30.82	20221006	8690	17.03	20230726	3.37	N	353590	500	64 억		88521	N	N	0	N	00	N
36	20230921	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	10150	-230	5	-2.22	310009350	30225	84.39	10260	10430	10150	13490	7270	10380	10255.82	0.69	0	-5064	10613	10496	10393	10276	10173	10445	10225	64	3110	500	7470	10	1	12875570	1307	-53.70	4.34	12	0.23	-189.00	2337.00	14700	20221006	-30.95	8690	20230726	16.80	13400	-24.25	20230322	8690	16.80	20230726	14700	-30.95	20221006	8690	16.80	20230726	3.37	N	353590	500	64 억		88521	N	N	0	N	00	N
37	20230921	131033	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	-140	5	-1.35	252407780	24566	68.59	10260	10430	10160	13490	7270	10380	10273.73	0.69	0	-3145	10613	10496	10393	10276	10173	10445	10225	64	3110	500	7470	10	1	12875570	1318	-54.18	4.38	12	0.19	-189.00	2337.00	14700	20221006	-30.34	8690	20230726	17.84	13400	-23.58	20230322	8690	17.84	20230726	14700	-30.34	20221006	8690	17.84	20230726	3.37	N	353590	500	64 억		88521	N	N	0	N	00	N
38	20230921	121025	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	-170	5	-1.64	240097370	23360	65.23	10260	10430	10160	13490	7270	10380	10277.17	0.69	0	-2646	10613	10496	10393	10276	10173	10445	10225	64	3110	500	7470	10	1	12875570	1315	-54.02	4.37	12	0.18	-189.00	2337.00	14700	20221006	-30.54	8690	20230726	17.49	13400	-23.81	20230322	8690	17.49	20230726	14700	-30.54	20221006	8690	17.49	20230726	3.37	N	353590	500	64 억		88521	N	N	0	N	00	N
39	20230921	111048	57	100.00	KOSDAQ		유통	N	N	N	N		N	10320	-60	5	-0.58	188764980	18329	51.18	10260	10430	10210	13490	7270	10380	10297.72	0.69	0	-1439	10613	10496	10393	10276	10173	10445	10225	64	3110	500	7470	10	1	12875570	1329	-54.60	4.42	12	0.14	-189.00	2337.00	14700	20221006	-29.80	8690	20230726	18.76	13400	-22.99	20230322	8690	18.76	20230726	14700	-29.80	20221006	8690	18.76	20230726	3.37	N	353590	500	64 억		88521	N	N	0	N	00	N
40	20230921	101024	57	100.00	KOSDAQ		유통	N	N	N	N		N	10330	-50	5	-0.48	105837460	10250	28.62	10260	10430	10240	13490	7270	10380	10324.41	0.69	0	1249	10613	10496	10393	10276	10173	10445	10225	64	3110	500	7470	10	1	12875570	1330	-54.66	4.42	12	0.08	-189.00	2337.00	14700	20221006	-29.73	8690	20230726	18.87	13400	-22.91	20230322	8690	18.87	20230726	14700	-29.73	20221006	8690	18.87	20230726	3.37	N	353590	500	64 억		88521	N	N	0	N	00	N
41	20230921	091027	57	100.00	KOSDAQ		유통	N	N	N	N		N	10330	-50	5	-0.48	28285040	2752	7.68	10260	10380	10240	13490	7270	10380	10269.13	0.69	0	564	10613	10496	10393	10276	10173	10445	10225	64	3110	500	7470	10	1	12875570	1330	-54.66	4.42	12	0.02	-189.00	2337.00	14700	20221006	-29.73	8690	20230726	18.87	13400	-22.91	20230322	8690	18.87	20230726	14700	-29.73	20221006	8690	18.87	20230726	3.37	N	353590	500	64 억		88521	N	N	0	N	00	N
42	20230920	161037	57	100.00	KOSDAQ		유통	N	N	N	N		N	10380	-100	5	-0.95	370691120	35746	79.17	10410	10510	10290	13620	7340	10480	10369.53	0.73	0	-5433	10920	10700	10490	10270	10060	10595	10165	64	3140	500	7540	10	1	12875570	1336	-54.92	4.44	12	0.28	-189.00	2337.00	14700	20221006	-29.39	8690	20230726	19.45	13400	-22.54	20230322	8690	19.45	20230726	14700	-29.39	20221006	8690	19.45	20230726	3.38	N	353590	500	64 억		93954	N	N	0	N	00	N
43	20230920	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	10350	-130	5	-1.24	352957250	34039	75.39	10410	10510	10290	13620	7340	10480	10369.20	0.73	0	-5518	10920	10700	10490	10270	10060	10595	10165	64	3140	500	7540	10	1	12875570	1333	-54.76	4.43	12	0.26	-189.00	2337.00	14700	20221006	-29.59	8690	20230726	19.10	13400	-22.76	20230322	8690	19.10	20230726	14700	-29.59	20221006	8690	19.10	20230726	3.38	N	353590	500	64 억		93954	N	N	0	N	00	N
44	20230920	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	10360	-120	5	-1.15	310184740	29914	66.25	10410	10510	10290	13620	7340	10480	10369.22	0.73	0	-6190	10920	10700	10490	10270	10060	10595	10165	64	3140	500	7540	10	1	12875570	1334	-54.81	4.43	12	0.23	-189.00	2337.00	14700	20221006	-29.52	8690	20230726	19.22	13400	-22.69	20230322	8690	19.22	20230726	14700	-29.52	20221006	8690	19.22	20230726	3.38	N	353590	500	64 억		93954	N	N	0	N	00	N
45	20230920	131020	57	100.00	KOSDAQ		유통	N	N	N	N		N	10350	-130	5	-1.24	186065760	17886	39.61	10410	10510	10330	13620	7340	10480	10402.87	0.73	0	-5328	10920	10700	10490	10270	10060	10595	10165	64	3140	500	7540	10	1	12875570	1333	-54.76	4.43	12	0.14	-189.00	2337.00	14700	20221006	-29.59	8690	20230726	19.10	13400	-22.76	20230322	8690	19.10	20230726	14700	-29.59	20221006	8690	19.10	20230726	3.38	N	353590	500	64 억		93954	N	N	0	N	00	N
46	20230920	121019	57	100.00	KOSDAQ		유통	N	N	N	N		N	10350	-130	5	-1.24	153323780	14722	32.61	10410	10510	10350	13620	7340	10480	10414.60	0.73	0	-4583	10920	10700	10490	10270	10060	10595	10165	64	3140	500	7540	10	1	12875570	1333	-54.76	4.43	12	0.11	-189.00	2337.00	14700	20221006	-29.59	8690	20230726	19.10	13400	-22.76	20230322	8690	19.10	20230726	14700	-29.59	20221006	8690	19.10	20230726	3.38	N	353590	500	64 억		93954	N	N	0	N	00	N
47	20230920	111025	57	100.00	KOSDAQ		유통	N	N	N	N		N	10400	-80	5	-0.76	144837510	13903	30.79	10410	10510	10350	13620	7340	10480	10417.72	0.73	0	-4800	10920	10700	10490	10270	10060	10595	10165	64	3140	500	7540	10	1	12875570	1339	-55.03	4.45	12	0.11	-189.00	2337.00	14700	20221006	-29.25	8690	20230726	19.68	13400	-22.39	20230322	8690	19.68	20230726	14700	-29.25	20221006	8690	19.68	20230726	3.38	N	353590	500	64 억		93954	N	N	0	N	00	N
48	20230920	101005	57	100.00	KOSDAQ		유통	N	N	N	N		N	10440	-40	5	-0.38	112806090	10819	23.96	10410	10510	10350	13620	7340	10480	10426.67	0.73	0	-3637	10920	10700	10490	10270	10060	10595	10165	64	3140	500	7540	10	1	12875570	1344	-55.24	4.47	12	0.08	-189.00	2337.00	14700	20221006	-28.98	8690	20230726	20.14	13400	-22.09	20230322	8690	20.14	20230726	14700	-28.98	20221006	8690	20.14	20230726	3.38	N	353590	500	64 억		93954	N	N	0	N	00	N
49	20230920	091018	57	100.00	KOSDAQ		유통	N	N	N	N		N	10420	-60	5	-0.57	31790900	3036	6.72	10410	10510	10400	13620	7340	10480	10471.31	0.73	0	-2072	10920	10700	10490	10270	10060	10595	10165	64	3140	500	7540	10	1	12875570	1342	-55.13	4.46	12	0.02	-189.00	2337.00	14700	20221006	-29.12	8690	20230726	19.91	13400	-22.24	20230322	8690	19.91	20230726	14700	-29.12	20221006	8690	19.91	20230726	3.38	N	353590	500	64 억		93954	N	N	0	N	00	N
50	20230919	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	10480	-60	5	-0.57	460157510	44280	48.11	10560	10710	10280	13700	7380	10540	10391.36	0.86	0	-16590	10893	10716	10483	10306	10073	10805	10395	64	3160	500	7580	10	1	12875570	1349	-55.45	4.48	12	0.34	-189.00	2337.00	14700	20221006	-28.71	8690	20230726	20.60	13400	-21.79	20230322	8690	20.60	20230726	14700	-28.71	20221006	8690	20.60	20230726	3.32	N	353590	500	64 억		110494	N	N	0	N	00	N
51	20230919	151016	57	100.00	KOSDAQ		유통	N	N	N	N		N	10330	-210	5	-1.99	435638440	41928	45.55	10560	10710	10280	13700	7380	10540	10389.80	0.86	0	-17082	10893	10716	10483	10306	10073	10805	10395	64	3160	500	7580	10	1	12875570	1330	-54.66	4.42	12	0.33	-189.00	2337.00	14700	20221006	-29.73	8690	20230726	18.87	13400	-22.91	20230322	8690	18.87	20230726	14700	-29.73	20221006	8690	18.87	20230726	3.32	N	353590	500	64 억		110494	N	N	0	N	00	N
52	20230919	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	10370	-170	5	-1.61	375756320	36135	39.26	10560	10710	10280	13700	7380	10540	10398.29	0.86	0	-15927	10893	10716	10483	10306	10073	10805	10395	64	3160	500	7580	10	1	12875570	1335	-54.87	4.44	12	0.28	-189.00	2337.00	14700	20221006	-29.46	8690	20230726	19.33	13400	-22.61	20230322	8690	19.33	20230726	14700	-29.46	20221006	8690	19.33	20230726	3.32	N	353590	500	64 억		110494	N	N	0	N	00	N
53	20230919	130959	57	100.00	KOSDAQ		유통	N	N	N	N		N	10400	-140	5	-1.33	324014710	31149	33.84	10560	10710	10280	13700	7380	10540	10401.65	0.86	0	-13259	10893	10716	10483	10306	10073	10805	10395	64	3160	500	7580	10	1	12875570	1339	-55.03	4.45	12	0.24	-189.00	2337.00	14700	20221006	-29.25	8690	20230726	19.68	13400	-22.39	20230322	8690	19.68	20230726	14700	-29.25	20221006	8690	19.68	20230726	3.32	N	353590	500	64 억		110494	N	N	0	N	00	N
54	20230919	121015	57	100.00	KOSDAQ		유통	N	N	N	N		N	10370	-170	5	-1.61	312730700	30061	32.66	10560	10710	10280	13700	7380	10540	10402.75	0.86	0	-13289	10893	10716	10483	10306	10073	10805	10395	64	3160	500	7580	10	1	12875570	1335	-54.87	4.44	12	0.23	-189.00	2337.00	14700	20221006	-29.46	8690	20230726	19.33	13400	-22.61	20230322	8690	19.33	20230726	14700	-29.46	20221006	8690	19.33	20230726	3.32	N	353590	500	64 억		110494	N	N	0	N	00	N
55	20230919	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	10390	-150	5	-1.42	274588930	26377	28.66	10560	10710	10280	13700	7380	10540	10409.67	0.86	0	-11025	10893	10716	10483	10306	10073	10805	10395	64	3160	500	7580	10	1	12875570	1338	-54.97	4.45	12	0.20	-189.00	2337.00	14700	20221006	-29.32	8690	20230726	19.56	13400	-22.46	20230322	8690	19.56	20230726	14700	-29.32	20221006	8690	19.56	20230726	3.32	N	353590	500	64 억		110494	N	N	0	N	00	N
56	20230919	101013	57	100.00	KOSDAQ		유통	N	N	N	N		N	10420	-120	5	-1.14	253790530	24374	26.48	10560	10710	10280	13700	7380	10540	10411.82	0.86	0	-10638	10893	10716	10483	10306	10073	10805	10395	64	3160	500	7580	10	1	12875570	1342	-55.13	4.46	12	0.19	-189.00	2337.00	14700	20221006	-29.12	8690	20230726	19.91	13400	-22.24	20230322	8690	19.91	20230726	14700	-29.12	20221006	8690	19.91	20230726	3.32	N	353590	500	64 억		110494	N	N	0	N	00	N
57	20230919	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	10440	-100	5	-0.95	100683080	9615	10.45	10560	10710	10340	13700	7380	10540	10470.74	0.86	0	-5453	10893	10716	10483	10306	10073	10805	10395	64	3160	500	7580	10	1	12875570	1344	-55.24	4.47	12	0.07	-189.00	2337.00	14700	20221006	-28.98	8690	20230726	20.14	13400	-22.09	20230322	8690	20.14	20230726	14700	-28.98	20221006	8690	20.14	20230726	3.32	N	353590	500	64 억		110494	N	N	0	N	00	N
58	20230918	161015	57	100.00	KOSDAQ		유통	N	N	N	N		N	10540	240	2	2.33	962718430	91473	130.59	10300	10660	10250	13390	7210	10300	10524.52	0.83	0	1281	10520	10410	10280	10170	10040	10465	10225	64	3090	500	7410	10	1	12875570	1357	-55.77	4.51	12	0.71	-189.00	2337.00	14700	20221006	-28.30	8690	20230726	21.29	13400	-21.34	20230322	8690	21.29	20230726	14700	-28.30	20221006	8690	21.29	20230726	3.49	N	353590	500	64 억		106465	N	N	0	N	00	N
59	20230918	151012	57	100.00	KOSDAQ		유통	N	N	N	N		N	10520	220	2	2.14	916483290	87083	124.33	10300	10660	10250	13390	7210	10300	10524.25	0.83	0	1039	10520	10410	10280	10170	10040	10465	10225	64	3090	500	7410	10	1	12875570	1355	-55.66	4.50	12	0.68	-189.00	2337.00	14700	20221006	-28.44	8690	20230726	21.06	13400	-21.49	20230322	8690	21.06	20230726	14700	-28.44	20221006	8690	21.06	20230726	3.49	N	353590	500	64 억		106465	N	N	0	N	00	N
60	20230918	141037	57	100.00	KOSDAQ		유통	N	N	N	N		N	10490	190	2	1.84	873629360	83004	118.50	10300	10660	10250	13390	7210	10300	10525.15	0.83	0	1607	10520	10410	10280	10170	10040	10465	10225	64	3090	500	7410	10	1	12875570	1351	-55.50	4.49	12	0.64	-189.00	2337.00	14700	20221006	-28.64	8690	20230726	20.71	13400	-21.72	20230322	8690	20.71	20230726	14700	-28.64	20221006	8690	20.71	20230726	3.49	N	353590	500	64 억		106465	N	N	0	N	00	N
61	20230918	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	10590	290	2	2.82	750019210	71349	101.86	10300	10650	10250	13390	7210	10300	10511.98	0.83	0	2921	10520	10410	10280	10170	10040	10465	10225	64	3090	500	7410	10	1	12875570	1364	-56.03	4.53	12	0.55	-189.00	2337.00	14700	20221006	-27.96	8690	20230726	21.86	13400	-20.97	20230322	8690	21.86	20230726	14700	-27.96	20221006	8690	21.86	20230726	3.49	N	353590	500	64 억		106465	N	N	0	N	00	N
62	20230918	121019	57	100.00	KOSDAQ		유통	N	N	N	N		N	10440	140	2	1.36	672000280	63939	91.28	10300	10650	10250	13390	7210	10300	10510.02	0.83	0	91	10520	10410	10280	10170	10040	10465	10225	64	3090	500	7410	10	1	12875570	1344	-55.24	4.47	12	0.50	-189.00	2337.00	14700	20221006	-28.98	8690	20230726	20.14	13400	-22.09	20230322	8690	20.14	20230726	14700	-28.98	20221006	8690	20.14	20230726	3.49	N	353590	500	64 억		106465	N	N	0	N	00	N
63	20230918	111000	57	100.00	KOSDAQ		유통	N	N	N	N		N	10410	110	2	1.07	638272940	60705	86.67	10300	10650	10250	13390	7210	10300	10514.34	0.83	0	215	10520	10410	10280	10170	10040	10465	10225	64	3090	500	7410	10	1	12875570	1340	-55.08	4.45	12	0.47	-189.00	2337.00	14700	20221006	-29.18	8690	20230726	19.79	13400	-22.31	20230322	8690	19.79	20230726	14700	-29.18	20221006	8690	19.79	20230726	3.49	N	353590	500	64 억		106465	N	N	0	N	00	N
64	20230918	100954	57	100.00	KOSDAQ		유통	N	N	N	N		N	10490	190	2	1.84	563291910	53519	76.41	10300	10650	10250	13390	7210	10300	10525.08	0.83	0	159	10520	10410	10280	10170	10040	10465	10225	64	3090	500	7410	10	1	12875570	1351	-55.50	4.49	12	0.42	-189.00	2337.00	14700	20221006	-28.64	8690	20230726	20.71	13400	-21.72	20230322	8690	20.71	20230726	14700	-28.64	20221006	8690	20.71	20230726	3.49	N	353590	500	64 억		106465	N	N	0	N	00	N
65	20230918	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	10590	290	2	2.82	231833000	22080	31.52	10300	10640	10250	13390	7210	10300	10499.68	0.83	0	30	10520	10410	10280	10170	10040	10465	10225	64	3090	500	7410	10	1	12875570	1364	-56.03	4.53	12	0.17	-189.00	2337.00	14700	20221006	-27.96	8690	20230726	21.86	13400	-20.97	20230322	8690	21.86	20230726	14700	-27.96	20221006	8690	21.86	20230726	3.49	N	353590	500	64 억		106465	N	N	0	N	00	N
66	20230915	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	10300	10	2	0.10	710321820	69357	27.10	10290	10390	10150	13370	7210	10290	10241.53	0.92	0	-13575	10870	10580	10050	9760	9230	10725	9905	64	3080	500	7400	10	1	12875570	1326	-54.50	4.41	12	0.54	-189.00	2337.00	14700	20221006	-29.93	8690	20230726	18.53	13400	-23.13	20230322	8690	18.53	20230726	14700	-29.93	20221006	8690	18.53	20230726	3.47	N	353590	500	64 억		118612	N	N	0	N	00	N
67	20230915	151005	57	100.00	KOSDAQ		유통	N	N	N	N		N	10260	-30	5	-0.29	657836460	64258	25.11	10290	10390	10150	13370	7210	10290	10237.43	0.92	0	-12828	10870	10580	10050	9760	9230	10725	9905	64	3080	500	7400	10	1	12875570	1321	-54.29	4.39	12	0.50	-189.00	2337.00	14700	20221006	-30.20	8690	20230726	18.07	13400	-23.43	20230322	8690	18.07	20230726	14700	-30.20	20221006	8690	18.07	20230726	3.47	N	353590	500	64 억		118612	N	N	0	N	00	N
68	20230915	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	10250	-40	5	-0.39	616875840	60259	23.55	10290	10390	10150	13370	7210	10290	10237.07	0.92	0	-11942	10870	10580	10050	9760	9230	10725	9905	64	3080	500	7400	10	1	12875570	1320	-54.23	4.39	12	0.47	-189.00	2337.00	14700	20221006	-30.27	8690	20230726	17.95	13400	-23.51	20230322	8690	17.95	20230726	14700	-30.27	20221006	8690	17.95	20230726	3.47	N	353590	500	64 억		118612	N	N	0	N	00	N
69	20230915	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	-80	5	-0.78	545678590	53299	20.83	10290	10390	10150	13370	7210	10290	10238.06	0.92	0	-9104	10870	10580	10050	9760	9230	10725	9905	64	3080	500	7400	10	1	12875570	1315	-54.02	4.37	12	0.41	-189.00	2337.00	14700	20221006	-30.54	8690	20230726	17.49	13400	-23.81	20230322	8690	17.49	20230726	14700	-30.54	20221006	8690	17.49	20230726	3.47	N	353590	500	64 억		118612	N	N	0	N	00	N
70	20230915	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	-90	5	-0.87	485941800	47439	18.54	10290	10390	10150	13370	7210	10290	10243.51	0.92	0	-8564	10870	10580	10050	9760	9230	10725	9905	64	3080	500	7400	10	1	12875570	1313	-53.97	4.36	12	0.37	-189.00	2337.00	14700	20221006	-30.61	8690	20230726	17.38	13400	-23.88	20230322	8690	17.38	20230726	14700	-30.61	20221006	8690	17.38	20230726	3.47	N	353590	500	64 억		118612	N	N	0	N	00	N
71	20230915	111013	57	100.00	KOSDAQ		유통	N	N	N	N		N	10190	-100	5	-0.97	432813470	42220	16.50	10290	10390	10150	13370	7210	10290	10251.38	0.92	0	-7853	10870	10580	10050	9760	9230	10725	9905	64	3080	500	7400	10	1	12875570	1312	-53.92	4.36	12	0.33	-189.00	2337.00	14700	20221006	-30.68	8690	20230726	17.26	13400	-23.96	20230322	8690	17.26	20230726	14700	-30.68	20221006	8690	17.26	20230726	3.47	N	353590	500	64 억		118612	N	N	0	N	00	N
72	20230915	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	10190	-100	5	-0.97	344372030	33531	13.10	10290	10390	10150	13370	7210	10290	10270.26	0.92	0	-6486	10870	10580	10050	9760	9230	10725	9905	64	3080	500	7400	10	1	12875570	1312	-53.92	4.36	12	0.26	-189.00	2337.00	14700	20221006	-30.68	8690	20230726	17.26	13400	-23.96	20230322	8690	17.26	20230726	14700	-30.68	20221006	8690	17.26	20230726	3.47	N	353590	500	64 억		118612	N	N	0	N	00	N
73	20230915	090959	57	100.00	KOSDAQ		유통	N	N	N	N		N	10370	80	2	0.78	71780810	6964	2.72	10290	10390	10280	13370	7210	10290	10307.41	0.92	0	-53	10870	10580	10050	9760	9230	10725	9905	64	3080	500	7400	10	1	12875570	1335	-54.87	4.44	12	0.05	-189.00	2337.00	14700	20221006	-29.46	8690	20230726	19.33	13400	-22.61	20230322	8690	19.33	20230726	14700	-29.46	20221006	8690	19.33	20230726	3.47	N	353590	500	64 억		118612	N	N	0	N	00	N
74	20230914	161012	57	100.00	KOSDAQ		유통	N	N	N	N		N	10290	680	2	7.08	2586232170	254769	1137.21	9520	10340	9520	12490	6730	9610	10151.09	0.65	0	34709	9976	9792	9646	9462	9316	9720	9390	64	2880	500	6910	10	1	12875570	1325	-54.44	4.40	12	1.98	-189.00	2337.00	14700	20221006	-30.00	8690	20230726	18.41	13400	-23.21	20230322	8690	18.41	20230726	14700	-30.00	20221006	8690	18.41	20230726	3.47	N	353590	500	64 억		83618	N	N	0	N	00	N
75	20230914	150938	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	660	2	6.87	2522332730	248552	1109.46	9520	10340	9520	12490	6730	9610	10148.11	0.65	0	34180	9976	9792	9646	9462	9316	9720	9390	64	2880	500	6910	10	1	12875570	1322	-54.34	4.39	12	1.93	-189.00	2337.00	14700	20221006	-30.14	8690	20230726	18.18	13400	-23.36	20230322	8690	18.18	20230726	14700	-30.14	20221006	8690	18.18	20230726	3.47	N	353590	500	64 억		83618	N	N	0	N	00	N
76	20230914	141003	57	100.00	KOSDAQ		유통	N	N	N	N		N	10290	680	2	7.08	2397948900	236440	1055.39	9520	10340	9520	12490	6730	9610	10141.89	0.65	0	33886	9976	9792	9646	9462	9316	9720	9390	64	2880	500	6910	10	1	12875570	1325	-54.44	4.40	12	1.84	-189.00	2337.00	14700	20221006	-30.00	8690	20230726	18.41	13400	-23.21	20230322	8690	18.41	20230726	14700	-30.00	20221006	8690	18.41	20230726	3.47	N	353590	500	64 억		83618	N	N	0	N	00	N
77	20230914	130943	57	100.00	KOSDAQ		유통	N	N	N	N		N	10310	700	2	7.28	2275757540	224518	1002.18	9520	10340	9520	12490	6730	9610	10136.19	0.65	0	30196	9976	9792	9646	9462	9316	9720	9390	64	2880	500	6910	10	1	12875570	1327	-54.55	4.41	12	1.74	-189.00	2337.00	14700	20221006	-29.86	8690	20230726	18.64	13400	-23.06	20230322	8690	18.64	20230726	14700	-29.86	20221006	8690	18.64	20230726	3.47	N	353590	500	64 억		83618	N	N	0	N	00	N
78	20230914	120951	57	100.00	KOSDAQ		유통	N	N	N	N		N	10230	620	2	6.45	2024027230	199989	892.69	9520	10300	9520	12490	6730	9610	10120.69	0.65	0	21226	9976	9792	9646	9462	9316	9720	9390	64	2880	500	6910	10	1	12875570	1317	-54.13	4.38	12	1.55	-189.00	2337.00	14700	20221006	-30.41	8690	20230726	17.72	13400	-23.66	20230322	8690	17.72	20230726	14700	-30.41	20221006	8690	17.72	20230726	3.47	N	353590	500	64 억		83618	N	N	0	N	00	N
79	20230914	110944	57	100.00	KOSDAQ		유통	N	N	N	N		N	10230	620	2	6.45	1643176050	162805	726.71	9520	10300	9520	12490	6730	9610	10092.91	0.65	0	17690	9976	9792	9646	9462	9316	9720	9390	64	2880	500	6910	10	1	12875570	1317	-54.13	4.38	12	1.26	-189.00	2337.00	14700	20221006	-30.41	8690	20230726	17.72	13400	-23.66	20230322	8690	17.72	20230726	14700	-30.41	20221006	8690	17.72	20230726	3.47	N	353590	500	64 억		83618	N	N	0	N	00	N
80	20230914	100937	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	390	2	4.06	457396070	46193	206.19	9520	10050	9520	12490	6730	9610	9901.85	0.65	0	7898	9976	9792	9646	9462	9316	9720	9390	64	2880	500	6910	10	1	12875570	1288	-52.91	4.28	12	0.36	-189.00	2337.00	14700	20221006	-31.97	8690	20230726	15.07	13400	-25.37	20230322	8690	15.07	20230726	14700	-31.97	20221006	8690	15.07	20230726	3.47	N	353590	500	64 억		83618	N	N	0	N	00	N
81	20230914	090956	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-10	5	-0.10	17928210	1871	8.35	9520	9680	9520	12490	6730	9610	9582.15	0.65	0	317	9976	9792	9646	9462	9316	9720	9390	64	2880	500	6910	10	1	12875570	1236	-50.79	4.11	12	0.01	-189.00	2337.00	14700	20221006	-34.69	8690	20230726	10.47	13400	-28.36	20230322	8690	10.47	20230726	14700	-34.69	20221006	8690	10.47	20230726	3.47	N	353590	500	64 억		83618	N	N	0	N	00	N
82	20230913	160959	57	100.00	KOSDAQ		유통	N	N	N	N		N	9610	-170	5	-1.74	214133980	22324	53.93	9680	9830	9500	12710	6850	9780	9591.93	0.72	0	-9632	10053	9916	9773	9636	9493	9985	9705	64	2930	500	7040	10	1	12875570	1237	-50.85	4.11	12	0.17	-189.00	2337.00	14700	20221006	-34.63	8690	20230726	10.59	13400	-28.28	20230322	8690	10.59	20230726	14700	-34.63	20221006	8690	10.59	20230726	3.52	N	353590	500	64 억		92656	N	N	0	N	00	N
83	20230913	150951	57	100.00	KOSDAQ		유통	N	N	N	N		N	9620	-160	5	-1.64	203666010	21234	51.30	9680	9830	9500	12710	6850	9780	9591.50	0.72	0	-9257	10053	9916	9773	9636	9493	9985	9705	64	2930	500	7040	10	1	12875570	1239	-50.90	4.12	12	0.16	-189.00	2337.00	14700	20221006	-34.56	8690	20230726	10.70	13400	-28.21	20230322	8690	10.70	20230726	14700	-34.56	20221006	8690	10.70	20230726	3.52	N	353590	500	64 억		92656	N	N	0	N	00	N
84	20230913	140958	57	100.00	KOSDAQ		유통	N	N	N	N		N	9630	-150	5	-1.53	179427180	18709	45.20	9680	9830	9500	12710	6850	9780	9590.41	0.72	0	-7379	10053	9916	9773	9636	9493	9985	9705	64	2930	500	7040	10	1	12875570	1240	-50.95	4.12	12	0.15	-189.00	2337.00	14700	20221006	-34.49	8690	20230726	10.82	13400	-28.13	20230322	8690	10.82	20230726	14700	-34.49	20221006	8690	10.82	20230726	3.52	N	353590	500	64 억		92656	N	N	0	N	00	N
85	20230913	130930	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	-270	5	-2.76	159206540	16596	40.09	9680	9830	9500	12710	6850	9780	9593.06	0.72	0	-6938	10053	9916	9773	9636	9493	9985	9705	64	2930	500	7040	10	1	12875570	1224	-50.32	4.07	12	0.13	-189.00	2337.00	14700	20221006	-35.31	8690	20230726	9.44	13400	-29.03	20230322	8690	9.44	20230726	14700	-35.31	20221006	8690	9.44	20230726	3.52	N	353590	500	64 억		92656	N	N	0	N	00	N
86	20230913	120956	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	-190	5	-1.94	140506730	14637	35.36	9680	9830	9500	12710	6850	9780	9599.41	0.72	0	-6234	10053	9916	9773	9636	9493	9985	9705	64	2930	500	7040	10	1	12875570	1235	-50.74	4.10	12	0.11	-189.00	2337.00	14700	20221006	-34.76	8690	20230726	10.36	13400	-28.43	20230322	8690	10.36	20230726	14700	-34.76	20221006	8690	10.36	20230726	3.52	N	353590	500	64 억		92656	N	N	0	N	00	N
87	20230913	110955	57	100.00	KOSDAQ		유통	N	N	N	N		N	9530	-250	5	-2.56	101242690	10529	25.44	9680	9830	9520	12710	6850	9780	9615.59	0.72	0	-4630	10053	9916	9773	9636	9493	9985	9705	64	2930	500	7040	10	1	12875570	1227	-50.42	4.08	12	0.08	-189.00	2337.00	14700	20221006	-35.17	8690	20230726	9.67	13400	-28.88	20230322	8690	9.67	20230726	14700	-35.17	20221006	8690	9.67	20230726	3.52	N	353590	500	64 억		92656	N	N	0	N	00	N
88	20230913	100940	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-180	5	-1.84	47612670	4917	11.88	9680	9830	9590	12710	6850	9780	9683.26	0.72	0	-1581	10053	9916	9773	9636	9493	9985	9705	64	2930	500	7040	10	1	12875570	1236	-50.79	4.11	12	0.04	-189.00	2337.00	14700	20221006	-34.69	8690	20230726	10.47	13400	-28.36	20230322	8690	10.47	20230726	14700	-34.69	20221006	8690	10.47	20230726	3.52	N	353590	500	64 억		92656	N	N	0	N	00	N
89	20230913	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	9790	10	2	0.10	9129390	937	2.26	9680	9830	9670	12710	6850	9780	9743.17	0.72	0	-422	10053	9916	9773	9636	9493	9985	9705	64	2930	500	7040	10	1	12875570	1261	-51.80	4.19	12	0.01	-189.00	2337.00	14700	20221006	-33.40	8690	20230726	12.66	13400	-26.94	20230322	8690	12.66	20230726	14700	-33.40	20221006	8690	12.66	20230726	3.52	N	353590	500	64 억		92656	N	N	0	N	00	N
90	20230912	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	9780	110	2	1.14	405413790	41313	81.24	9710	9910	9630	12570	6770	9670	9813.23	0.76	0	-4679	10070	9870	9610	9410	9150	9970	9510	64	2900	500	6960	10	1	12875570	1259	-51.75	4.18	12	0.32	-189.00	2337.00	14700	20221006	-33.47	8690	20230726	12.54	13400	-27.01	20230322	8690	12.54	20230726	14700	-33.47	20221006	8690	12.54	20230726	3.54	N	353590	500	64 억		97354	N	N	0	N	00	N
91	20230912	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	9780	110	2	1.14	389982230	39737	78.14	9710	9910	9630	12570	6770	9670	9814.08	0.76	0	-4189	10070	9870	9610	9410	9150	9970	9510	64	2900	500	6960	10	1	12875570	1259	-51.75	4.18	12	0.31	-189.00	2337.00	14700	20221006	-33.47	8690	20230726	12.54	13400	-27.01	20230322	8690	12.54	20230726	14700	-33.47	20221006	8690	12.54	20230726	3.54	N	353590	500	64 억		97354	N	N	0	N	00	N
92	20230912	140939	57	100.00	KOSDAQ		유통	N	N	N	N		N	9850	180	2	1.86	348361660	35485	69.78	9710	9910	9630	12570	6770	9670	9817.15	0.76	0	-3446	10070	9870	9610	9410	9150	9970	9510	64	2900	500	6960	10	1	12875570	1268	-52.12	4.21	12	0.28	-189.00	2337.00	14700	20221006	-32.99	8690	20230726	13.35	13400	-26.49	20230322	8690	13.35	20230726	14700	-32.99	20221006	8690	13.35	20230726	3.54	N	353590	500	64 억		97354	N	N	0	N	00	N
93	20230912	130927	57	100.00	KOSDAQ		유통	N	N	N	N		N	9890	220	2	2.28	288693960	29418	57.85	9710	9910	9630	12570	6770	9670	9813.51	0.76	0	1101	10070	9870	9610	9410	9150	9970	9510	64	2900	500	6960	10	1	12875570	1273	-52.33	4.23	12	0.23	-189.00	2337.00	14700	20221006	-32.72	8690	20230726	13.81	13400	-26.19	20230322	8690	13.81	20230726	14700	-32.72	20221006	8690	13.81	20230726	3.54	N	353590	500	64 억		97354	N	N	0	N	00	N
94	20230912	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	9850	180	2	1.86	264701470	26987	53.07	9710	9910	9630	12570	6770	9670	9808.48	0.76	0	1817	10070	9870	9610	9410	9150	9970	9510	64	2900	500	6960	10	1	12875570	1268	-52.12	4.21	12	0.21	-189.00	2337.00	14700	20221006	-32.99	8690	20230726	13.35	13400	-26.49	20230322	8690	13.35	20230726	14700	-32.99	20221006	8690	13.35	20230726	3.54	N	353590	500	64 억		97354	N	N	0	N	00	N
95	20230912	110933	57	100.00	KOSDAQ		유통	N	N	N	N		N	9860	190	2	1.96	231444920	23613	46.43	9710	9910	9630	12570	6770	9670	9801.59	0.76	0	2447	10070	9870	9610	9410	9150	9970	9510	64	2900	500	6960	10	1	12875570	1270	-52.17	4.22	12	0.18	-189.00	2337.00	14700	20221006	-32.93	8690	20230726	13.46	13400	-26.42	20230322	8690	13.46	20230726	14700	-32.93	20221006	8690	13.46	20230726	3.54	N	353590	500	64 억		97354	N	N	0	N	00	N
96	20230912	100922	57	100.00	KOSDAQ		유통	N	N	N	N		N	9790	120	2	1.24	135913880	13898	27.33	9710	9870	9630	12570	6770	9670	9779.38	0.76	0	749	10070	9870	9610	9410	9150	9970	9510	64	2900	500	6960	10	1	12875570	1261	-51.80	4.19	12	0.11	-189.00	2337.00	14700	20221006	-33.40	8690	20230726	12.66	13400	-26.94	20230322	8690	12.66	20230726	14700	-33.40	20221006	8690	12.66	20230726	3.54	N	353590	500	64 억		97354	N	N	0	N	00	N
97	20230912	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	9760	90	2	0.93	24229370	2505	4.93	9710	9760	9630	12570	6770	9670	9672.40	0.76	0	1022	10070	9870	9610	9410	9150	9970	9510	64	2900	500	6960	10	1	12875570	1257	-51.64	4.18	12	0.02	-189.00	2337.00	14700	20221006	-33.61	8690	20230726	12.31	13400	-27.16	20230322	8690	12.31	20230726	14700	-33.61	20221006	8690	12.31	20230726	3.54	N	353590	500	64 억		97354	N	N	0	N	00	N
98	20230911	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	9670	240	2	2.55	484666260	50492	217.71	9470	9810	9350	12250	6610	9430	9598.58	0.73	0	3764	9616	9522	9406	9312	9196	9570	9360	64	2820	500	6780	10	1	12875570	1245	-51.16	4.14	12	0.39	-189.00	2337.00	14700	20221006	-34.22	8690	20230726	11.28	13400	-27.84	20230322	8690	11.28	20230726	14700	-34.22	20221006	8690	11.28	20230726	3.51	N	353590	500	64 억		94184	N	N	0	N	00	N
99	20230911	150928	57	100.00	KOSDAQ		유통	N	N	N	N		N	9690	260	2	2.76	465824830	48545	209.32	9470	9810	9350	12250	6610	9430	9595.73	0.73	0	3656	9616	9522	9406	9312	9196	9570	9360	64	2820	500	6780	10	1	12875570	1248	-51.27	4.15	12	0.38	-189.00	2337.00	14700	20221006	-34.08	8690	20230726	11.51	13400	-27.69	20230322	8690	11.51	20230726	14700	-34.08	20221006	8690	11.51	20230726	3.51	N	353590	500	64 억		94184	N	N	0	N	00	N
100	20230911	140937	57	100.00	KOSDAQ		유통	N	N	N	N		N	9660	230	2	2.44	323701260	33843	145.93	9470	9810	9350	12250	6610	9430	9564.79	0.73	0	3111	9616	9522	9406	9312	9196	9570	9360	64	2820	500	6780	10	1	12875570	1244	-51.11	4.13	12	0.26	-189.00	2337.00	14700	20221006	-34.29	8690	20230726	11.16	13400	-27.91	20230322	8690	11.16	20230726	14700	-34.29	20221006	8690	11.16	20230726	3.51	N	353590	500	64 억		94184	N	N	0	N	00	N
101	20230911	130910	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	70	2	0.74	110873400	11779	50.79	9470	9500	9350	12250	6610	9430	9412.80	0.73	0	93	9616	9522	9406	9312	9196	9570	9360	64	2820	500	6780	10	1	12875570	1223	-50.26	4.07	12	0.09	-189.00	2337.00	14700	20221006	-35.37	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14700	-35.37	20221006	8690	9.32	20230726	3.51	N	353590	500	64 억		94184	N	N	0	N	00	N
102	20230911	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	-20	5	-0.21	72387190	7711	33.25	9470	9470	9350	12250	6610	9430	9387.52	0.73	0	-39	9616	9522	9406	9312	9196	9570	9360	64	2820	500	6780	10	1	12875570	1212	-49.79	4.03	12	0.06	-189.00	2337.00	14700	20221006	-35.99	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14700	-35.99	20221006	8690	8.29	20230726	3.51	N	353590	500	64 억		94184	N	N	0	N	00	N
103	20230911	110909	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	-20	5	-0.21	61691820	6573	28.34	9470	9470	9350	12250	6610	9430	9385.64	0.73	0	-23	9616	9522	9406	9312	9196	9570	9360	64	2820	500	6780	10	1	12875570	1212	-49.79	4.03	12	0.05	-189.00	2337.00	14700	20221006	-35.99	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14700	-35.99	20221006	8690	8.29	20230726	3.51	N	353590	500	64 억		94184	N	N	0	N	00	N
104	20230911	100910	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	10	2	0.11	35927730	3821	16.48	9470	9470	9360	12250	6610	9430	9402.70	0.73	0	-32	9616	9522	9406	9312	9196	9570	9360	64	2820	500	6780	10	1	12875570	1215	-49.95	4.04	12	0.03	-189.00	2337.00	14700	20221006	-35.78	8690	20230726	8.63	13400	-29.55	20230322	8690	8.63	20230726	14700	-35.78	20221006	8690	8.63	20230726	3.51	N	353590	500	64 억		94184	N	N	0	N	00	N
105	20230911	090908	57	100.00	KOSDAQ		유통	N	N	N	N		N	9380	-50	5	-0.53	12541720	1332	5.74	9470	9470	9370	12250	6610	9430	9415.71	0.73	0	-104	9616	9522	9406	9312	9196	9570	9360	64	2820	500	6780	10	1	12875570	1208	-49.63	4.01	12	0.01	-189.00	2337.00	14700	20221006	-36.19	8690	20230726	7.94	13400	-30.00	20230322	8690	7.94	20230726	14700	-36.19	20221006	8690	7.94	20230726	3.51	N	353590	500	64 억		94184	N	N	0	N	00	N
106	20230908	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	9430	20	2	0.21	210068820	22457	61.64	9410	9500	9290	12230	6590	9410	9354.23	0.73	0	-79	9803	9606	9503	9306	9203	9555	9255	64	2820	500	6770	10	1	12875570	1214	-49.89	4.04	12	0.17	-189.00	2337.00	14700	20221006	-35.85	8690	20230726	8.52	13400	-29.63	20230322	8690	8.52	20230726	14700	-35.85	20221006	8690	8.52	20230726	3.50	N	353590	500	64 억		94263	N	N	0	N	00	N
107	20230908	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	9420	10	2	0.11	199875140	21373	58.67	9410	9500	9290	12230	6590	9410	9351.76	0.73	0	-79	9803	9606	9503	9306	9203	9555	9255	64	2820	500	6770	10	1	12875570	1213	-49.84	4.03	12	0.17	-189.00	2337.00	14700	20221006	-35.92	8690	20230726	8.40	13400	-29.70	20230322	8690	8.40	20230726	14700	-35.92	20221006	8690	8.40	20230726	3.50	N	353590	500	64 억		94263	N	N	0	N	00	N
108	20230908	140921	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	-80	5	-0.85	165949170	17750	48.72	9410	9500	9290	12230	6590	9410	9349.25	0.73	0	-1430	9803	9606	9503	9306	9203	9555	9255	64	2820	500	6770	10	1	12875570	1201	-49.37	3.99	12	0.14	-189.00	2337.00	14700	20221006	-36.53	8690	20230726	7.36	13400	-30.37	20230322	8690	7.36	20230726	14700	-36.53	20221006	8690	7.36	20230726	3.50	N	353590	500	64 억		94263	N	N	0	N	00	N
109	20230908	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	9360	-50	5	-0.53	131035860	14008	38.45	9410	9500	9290	12230	6590	9410	9354.36	0.73	0	-1560	9803	9606	9503	9306	9203	9555	9255	64	2820	500	6770	10	1	12875570	1205	-49.52	4.01	12	0.11	-189.00	2337.00	14700	20221006	-36.33	8690	20230726	7.71	13400	-30.15	20230322	8690	7.71	20230726	14700	-36.33	20221006	8690	7.71	20230726	3.50	N	353590	500	64 억		94263	N	N	0	N	00	N
110	20230908	120942	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	-80	5	-0.85	121410430	12977	35.62	9410	9500	9290	12230	6590	9410	9355.82	0.73	0	-1534	9803	9606	9503	9306	9203	9555	9255	64	2820	500	6770	10	1	12875570	1201	-49.37	3.99	12	0.10	-189.00	2337.00	14700	20221006	-36.53	8690	20230726	7.36	13400	-30.37	20230322	8690	7.36	20230726	14700	-36.53	20221006	8690	7.36	20230726	3.50	N	353590	500	64 억		94263	N	N	0	N	00	N
111	20230908	110938	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	-40	5	-0.43	110824540	11845	32.51	9410	9500	9290	12230	6590	9410	9356.23	0.73	0	-1302	9803	9606	9503	9306	9203	9555	9255	64	2820	500	6770	10	1	12875570	1206	-49.58	4.01	12	0.09	-189.00	2337.00	14700	20221006	-36.26	8690	20230726	7.83	13400	-30.07	20230322	8690	7.83	20230726	14700	-36.26	20221006	8690	7.83	20230726	3.50	N	353590	500	64 억		94263	N	N	0	N	00	N
112	20230908	100929	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	-40	5	-0.43	68284890	7285	20.00	9410	9500	9300	12230	6590	9410	9373.35	0.73	0	-1662	9803	9606	9503	9306	9203	9555	9255	64	2820	500	6770	10	1	12875570	1206	-49.58	4.01	12	0.06	-189.00	2337.00	14700	20221006	-36.26	8690	20230726	7.83	13400	-30.07	20230322	8690	7.83	20230726	14700	-36.26	20221006	8690	7.83	20230726	3.50	N	353590	500	64 억		94263	N	N	0	N	00	N
113	20230908	090936	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	50	2	0.53	10336450	1100	3.02	9410	9460	9350	12230	6590	9410	9396.77	0.73	0	-960	9803	9606	9503	9306	9203	9555	9255	64	2820	500	6770	10	1	12875570	1218	-50.05	4.05	12	0.01	-189.00	2337.00	14700	20221006	-35.65	8690	20230726	8.86	13400	-29.40	20230322	8690	8.86	20230726	14700	-35.65	20221006	8690	8.86	20230726	3.50	N	353590	500	64 억		94263	N	N	0	N	00	N
114	20230907	160919	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	-260	5	-2.69	343958570	36260	78.68	9650	9700	9400	12570	6770	9670	9486.49	0.77	0	-4438	10043	9856	9693	9506	9343	9950	9600	64	2900	500	6960	10	1	12875570	1212	-49.79	4.03	12	0.28	-189.00	2337.00	14700	20221006	-35.99	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14700	-35.99	20221006	8690	8.29	20230726	3.45	N	353590	500	64 억		98682	N	N	0	N	00	N
115	20230907	150924	57	100.00	KOSDAQ		유통	N	N	N	N		N	9490	-180	5	-1.86	313426570	33024	71.66	9650	9700	9400	12570	6770	9670	9490.87	0.77	0	-4422	10043	9856	9693	9506	9343	9950	9600	64	2900	500	6960	10	1	12875570	1222	-50.21	4.06	12	0.26	-189.00	2337.00	14700	20221006	-35.44	8690	20230726	9.21	13400	-29.18	20230322	8690	9.21	20230726	14700	-35.44	20221006	8690	9.21	20230726	3.45	N	353590	500	64 억		98682	N	N	0	N	00	N
116	20230907	140923	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	-160	5	-1.65	281179160	29620	64.27	9650	9700	9400	12570	6770	9670	9492.88	0.77	0	-3619	10043	9856	9693	9506	9343	9950	9600	64	2900	500	6960	10	1	12875570	1224	-50.32	4.07	12	0.23	-189.00	2337.00	14700	20221006	-35.31	8690	20230726	9.44	13400	-29.03	20230322	8690	9.44	20230726	14700	-35.31	20221006	8690	9.44	20230726	3.45	N	353590	500	64 억		98682	N	N	0	N	00	N
117	20230907	130918	57	100.00	KOSDAQ		유통	N	N	N	N		N	9540	-130	5	-1.34	197766090	20807	45.15	9650	9700	9430	12570	6770	9670	9504.79	0.77	0	-3230	10043	9856	9693	9506	9343	9950	9600	64	2900	500	6960	10	1	12875570	1228	-50.48	4.08	12	0.16	-189.00	2337.00	14700	20221006	-35.10	8690	20230726	9.78	13400	-28.81	20230322	8690	9.78	20230726	14700	-35.10	20221006	8690	9.78	20230726	3.45	N	353590	500	64 억		98682	N	N	0	N	00	N
118	20230907	120931	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	-170	5	-1.76	195446280	20563	44.62	9650	9700	9430	12570	6770	9670	9504.76	0.77	0	-3186	10043	9856	9693	9506	9343	9950	9600	64	2900	500	6960	10	1	12875570	1223	-50.26	4.07	12	0.16	-189.00	2337.00	14700	20221006	-35.37	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14700	-35.37	20221006	8690	9.32	20230726	3.45	N	353590	500	64 억		98682	N	N	0	N	00	N
119	20230907	110921	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-220	5	-2.28	174033360	18305	39.72	9650	9700	9430	12570	6770	9670	9507.42	0.77	0	-2542	10043	9856	9693	9506	9343	9950	9600	64	2900	500	6960	10	1	12875570	1217	-50.00	4.04	12	0.14	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.45	N	353590	500	64 억		98682	N	N	0	N	00	N
120	20230907	100921	57	100.00	KOSDAQ		유통	N	N	N	N		N	9470	-200	5	-2.07	122303340	12836	27.85	9650	9700	9430	12570	6770	9670	9528.15	0.77	0	-1283	10043	9856	9693	9506	9343	9950	9600	64	2900	500	6960	10	1	12875570	1219	-50.11	4.05	12	0.10	-189.00	2337.00	14700	20221006	-35.58	8690	20230726	8.98	13400	-29.33	20230322	8690	8.98	20230726	14700	-35.58	20221006	8690	8.98	20230726	3.45	N	353590	500	64 억		98682	N	N	0	N	00	N
121	20230907	090936	57	100.00	KOSDAQ		유통	N	N	N	N		N	9620	-50	5	-0.52	12793350	1333	2.89	9650	9690	9560	12570	6770	9670	9597.41	0.77	0	-406	10043	9856	9693	9506	9343	9950	9600	64	2900	500	6960	10	1	12875570	1239	-50.90	4.12	12	0.01	-189.00	2337.00	14700	20221006	-34.56	8690	20230726	10.70	13400	-28.21	20230322	8690	10.70	20230726	14700	-34.56	20221006	8690	10.70	20230726	3.45	N	353590	500	64 억		98682	N	N	0	N	00	N
122	20230906	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	9670	180	2	1.90	432085690	44478	21.40	9590	9880	9530	12330	6650	9490	9714.68	0.74	0	3127	10843	10166	9723	9046	8603	10505	9385	64	2840	500	6830	10	1	12875570	1245	-51.16	4.14	12	0.35	-189.00	2337.00	14700	20221006	-34.22	8690	20230726	11.28	13400	-27.84	20230322	8690	11.28	20230726	14700	-34.22	20221006	8690	11.28	20230726	3.45	N	353590	500	64 억		95554	N	N	0	N	00	N
123	20230906	150925	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	160	2	1.69	412387560	42438	20.42	9590	9880	9530	12330	6650	9490	9717.49	0.74	0	3775	10843	10166	9723	9046	8603	10505	9385	64	2840	500	6830	10	1	12875570	1242	-51.06	4.13	12	0.33	-189.00	2337.00	14700	20221006	-34.35	8690	20230726	11.05	13400	-27.99	20230322	8690	11.05	20230726	14700	-34.35	20221006	8690	11.05	20230726	3.45	N	353590	500	64 억		95554	N	N	0	N	00	N
124	20230906	140925	57	100.00	KOSDAQ		유통	N	N	N	N		N	9670	180	2	1.90	394322500	40567	19.52	9590	9880	9530	12330	6650	9490	9720.36	0.74	0	4222	10843	10166	9723	9046	8603	10505	9385	64	2840	500	6830	10	1	12875570	1245	-51.16	4.14	12	0.32	-189.00	2337.00	14700	20221006	-34.22	8690	20230726	11.28	13400	-27.84	20230322	8690	11.28	20230726	14700	-34.22	20221006	8690	11.28	20230726	3.45	N	353590	500	64 억		95554	N	N	0	N	00	N
125	20230906	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	9620	130	2	1.37	384945410	39595	19.05	9590	9880	9530	12330	6650	9490	9722.15	0.74	0	4334	10843	10166	9723	9046	8603	10505	9385	64	2840	500	6830	10	1	12875570	1239	-50.90	4.12	12	0.31	-189.00	2337.00	14700	20221006	-34.56	8690	20230726	10.70	13400	-28.21	20230322	8690	10.70	20230726	14700	-34.56	20221006	8690	10.70	20230726	3.45	N	353590	500	64 억		95554	N	N	0	N	00	N
126	20230906	120926	57	100.00	KOSDAQ		유통	N	N	N	N		N	9630	140	2	1.48	353990940	36385	17.51	9590	9880	9530	12330	6650	9490	9729.13	0.74	0	3102	10843	10166	9723	9046	8603	10505	9385	64	2840	500	6830	10	1	12875570	1240	-50.95	4.12	12	0.28	-189.00	2337.00	14700	20221006	-34.49	8690	20230726	10.82	13400	-28.13	20230322	8690	10.82	20230726	14700	-34.49	20221006	8690	10.82	20230726	3.45	N	353590	500	64 억		95554	N	N	0	N	00	N
127	20230906	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	160	2	1.69	323946550	33274	16.01	9590	9880	9530	12330	6650	9490	9735.83	0.74	0	2589	10843	10166	9723	9046	8603	10505	9385	64	2840	500	6830	10	1	12875570	1242	-51.06	4.13	12	0.26	-189.00	2337.00	14700	20221006	-34.35	8690	20230726	11.05	13400	-27.99	20230322	8690	11.05	20230726	14700	-34.35	20221006	8690	11.05	20230726	3.45	N	353590	500	64 억		95554	N	N	0	N	00	N
128	20230906	100909	57	100.00	KOSDAQ		유통	N	N	N	N		N	9730	240	2	2.53	272125610	27925	13.44	9590	9880	9530	12330	6650	9490	9745.00	0.74	0	2099	10843	10166	9723	9046	8603	10505	9385	64	2840	500	6830	10	1	12875570	1253	-51.48	4.16	12	0.22	-189.00	2337.00	14700	20221006	-33.81	8690	20230726	11.97	13400	-27.39	20230322	8690	11.97	20230726	14700	-33.81	20221006	8690	11.97	20230726	3.45	N	353590	500	64 억		95554	N	N	0	N	00	N
129	20230906	090911	57	100.00	KOSDAQ		유통	N	N	N	N		N	9870	380	2	4.00	115693820	11864	5.71	9590	9880	9530	12330	6650	9490	9751.98	0.74	0	1643	10843	10166	9723	9046	8603	10505	9385	64	2840	500	6830	10	1	12875570	1271	-52.22	4.22	12	0.09	-189.00	2337.00	14700	20221006	-32.86	8690	20230726	13.58	13400	-26.34	20230322	8690	13.58	20230726	14700	-32.86	20221006	8690	13.58	20230726	3.45	N	353590	500	64 억		95554	N	N	0	N	00	N
130	20230905	160911	57	100.00	KOSDAQ		유통	N	N	N	N		N	9490	40	2	0.42	2027733400	207611	855.28	9470	10400	9280	12280	6620	9450	9767.22	0.93	0	-24622	9763	9606	9473	9316	9183	9540	9250	64	2830	500	6800	10	1	12875570	1222	-50.21	4.06	12	1.61	-189.00	2337.00	14700	20221006	-35.44	8690	20230726	9.21	13400	-29.18	20230322	8690	9.21	20230726	14700	-35.44	20221006	8690	9.21	20230726	3.49	N	353590	500	64 억		120095	N	N	0	N	00	N
131	20230905	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	60	2	0.63	1995618060	204227	841.34	9470	10400	9280	12280	6620	9450	9771.73	0.93	0	-24606	9763	9606	9473	9316	9183	9540	9250	64	2830	500	6800	10	1	12875570	1224	-50.32	4.07	12	1.59	-189.00	2337.00	14700	20221006	-35.31	8690	20230726	9.44	13400	-29.03	20230322	8690	9.44	20230726	14700	-35.31	20221006	8690	9.44	20230726	3.49	N	353590	500	64 억		120095	N	N	0	N	00	N
132	20230905	140923	57	100.00	KOSDAQ		유통	N	N	N	N		N	9540	90	2	0.95	1937774700	198139	816.26	9470	10400	9280	12280	6620	9450	9780.04	0.93	0	-23856	9763	9606	9473	9316	9183	9540	9250	64	2830	500	6800	10	1	12875570	1228	-50.48	4.08	12	1.54	-189.00	2337.00	14700	20221006	-35.10	8690	20230726	9.78	13400	-28.81	20230322	8690	9.78	20230726	14700	-35.10	20221006	8690	9.78	20230726	3.49	N	353590	500	64 억		120095	N	N	0	N	00	N
133	20230905	130905	57	100.00	KOSDAQ		유통	N	N	N	N		N	9480	30	2	0.32	1911629650	195395	804.96	9470	10400	9280	12280	6620	9450	9783.58	0.93	0	-23820	9763	9606	9473	9316	9183	9540	9250	64	2830	500	6800	10	1	12875570	1221	-50.16	4.06	12	1.52	-189.00	2337.00	14700	20221006	-35.51	8690	20230726	9.09	13400	-29.25	20230322	8690	9.09	20230726	14700	-35.51	20221006	8690	9.09	20230726	3.49	N	353590	500	64 억		120095	N	N	0	N	00	N
134	20230905	120907	57	100.00	KOSDAQ		유통	N	N	N	N		N	9570	120	2	1.27	1868508740	190864	786.29	9470	10400	9280	12280	6620	9450	9789.92	0.93	0	-23401	9763	9606	9473	9316	9183	9540	9250	64	2830	500	6800	10	1	12875570	1232	-50.63	4.09	12	1.48	-189.00	2337.00	14700	20221006	-34.90	8690	20230726	10.13	13400	-28.58	20230322	8690	10.13	20230726	14700	-34.90	20221006	8690	10.13	20230726	3.49	N	353590	500	64 억		120095	N	N	0	N	00	N
135	20230905	110913	57	100.00	KOSDAQ		유통	N	N	N	N		N	9480	30	2	0.32	1761847580	179683	740.23	9470	10400	9280	12280	6620	9450	9805.51	0.93	0	-21703	9763	9606	9473	9316	9183	9540	9250	64	2830	500	6800	10	1	12875570	1221	-50.16	4.06	12	1.40	-189.00	2337.00	14700	20221006	-35.51	8690	20230726	9.09	13400	-29.25	20230322	8690	9.09	20230726	14700	-35.51	20221006	8690	9.09	20230726	3.49	N	353590	500	64 억		120095	N	N	0	N	00	N
136	20230905	100902	57	100.00	KOSDAQ		유통	N	N	N	N		N	9560	110	2	1.16	1631001780	166005	683.88	9470	10400	9280	12280	6620	9450	9825.24	0.93	0	-16927	9763	9606	9473	9316	9183	9540	9250	64	2830	500	6800	10	1	12875570	1231	-50.58	4.09	12	1.29	-189.00	2337.00	14700	20221006	-34.97	8690	20230726	10.01	13400	-28.66	20230322	8690	10.01	20230726	14700	-34.97	20221006	8690	10.01	20230726	3.49	N	353590	500	64 억		120095	N	N	0	N	00	N
137	20230905	090902	57	100.00	KOSDAQ		유통	N	N	N	N		N	9960	510	2	5.40	770333740	76492	315.12	9470	10400	9410	12280	6620	9450	10071.59	0.93	0	-8849	9763	9606	9473	9316	9183	9540	9250	64	2830	500	6800	10	1	12875570	1282	-52.70	4.26	12	0.59	-189.00	2337.00	14700	20221006	-32.24	8690	20230726	14.61	13400	-25.67	20230322	8690	14.61	20230726	14700	-32.24	20221006	8690	14.61	20230726	3.49	N	353590	500	64 억		120095	N	N	0	N	00	N
138	20230904	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-80	5	-0.84	229461520	24273	99.39	9530	9630	9340	12380	6680	9530	9453.39	0.93	0	379	9710	9620	9560	9470	9410	9590	9440	64	2850	500	6860	10	1	12875570	1217	-50.00	4.04	12	0.19	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.50	N	353590	500	64 억		119716	N	N	0	N	00	N
139	20230904	150843	57	100.00	KOSDAQ		유통	N	N	N	N		N	9420	-110	5	-1.15	209681810	22178	90.81	9530	9630	9340	12380	6680	9530	9454.50	0.93	0	224	9710	9620	9560	9470	9410	9590	9440	64	2850	500	6860	10	1	12875570	1213	-49.84	4.03	12	0.17	-189.00	2337.00	14700	20221006	-35.92	8690	20230726	8.40	13400	-29.70	20230322	8690	8.40	20230726	14700	-35.92	20221006	8690	8.40	20230726	3.50	N	353590	500	64 억		119716	N	N	0	N	00	N
140	20230904	140842	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-80	5	-0.84	195532330	20675	84.65	9530	9630	9340	12380	6680	9530	9457.43	0.93	0	384	9710	9620	9560	9470	9410	9590	9440	64	2850	500	6860	10	1	12875570	1217	-50.00	4.04	12	0.16	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.50	N	353590	500	64 억		119716	N	N	0	N	00	N
141	20230904	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-80	5	-0.84	184980970	19557	80.08	9530	9630	9340	12380	6680	9530	9458.56	0.93	0	519	9710	9620	9560	9470	9410	9590	9440	64	2850	500	6860	10	1	12875570	1217	-50.00	4.04	12	0.15	-189.00	2337.00	14700	20221006	-35.71	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14700	-35.71	20221006	8690	8.75	20230726	3.50	N	353590	500	64 억		119716	N	N	0	N	00	N
142	20230904	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	-90	5	-0.94	170154450	17983	73.63	9530	9630	9340	12380	6680	9530	9461.96	0.93	0	-73	9710	9620	9560	9470	9410	9590	9440	64	2850	500	6860	10	1	12875570	1215	-49.95	4.04	12	0.14	-189.00	2337.00	14700	20221006	-35.78	8690	20230726	8.63	13400	-29.55	20230322	8690	8.63	20230726	14700	-35.78	20221006	8690	8.63	20230726	3.50	N	353590	500	64 억		119716	N	N	0	N	00	N
143	20230904	110823	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	-20	5	-0.21	144699630	15291	62.61	9530	9630	9340	12380	6680	9530	9463.06	0.93	0	-1234	9710	9620	9560	9470	9410	9590	9440	64	2850	500	6860	10	1	12875570	1224	-50.32	4.07	12	0.12	-189.00	2337.00	14700	20221006	-35.31	8690	20230726	9.44	13400	-29.03	20230322	8690	9.44	20230726	14700	-35.31	20221006	8690	9.44	20230726	3.50	N	353590	500	64 억		119716	N	N	0	N	00	N
144	20230904	100828	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	-70	5	-0.73	83036270	8829	36.15	9530	9530	9340	12380	6680	9530	9404.95	0.93	0	54	9710	9620	9560	9470	9410	9590	9440	64	2850	500	6860	10	1	12875570	1218	-50.05	4.05	12	0.07	-189.00	2337.00	14700	20221006	-35.65	8690	20230726	8.86	13400	-29.40	20230322	8690	8.86	20230726	14700	-35.65	20221006	8690	8.86	20230726	3.50	N	353590	500	64 억		119716	N	N	0	N	00	N
145	20230904	090841	57	100.00	KOSDAQ		유통	N	N	N	N		N	9360	-170	5	-1.78	16544850	1759	7.20	9530	9530	9340	12380	6680	9530	9405.83	0.93	0	-753	9710	9620	9560	9470	9410	9590	9440	64	2850	500	6860	10	1	12875570	1205	-49.52	4.01	12	0.01	-189.00	2337.00	14700	20221006	-36.33	8690	20230726	7.71	13400	-30.15	20230322	8690	7.71	20230726	14700	-36.33	20221006	8690	7.71	20230726	3.50	N	353590	500	64 억		119716	N	N	0	N	00	N
146	20230901	160833	57	100.00	KOSDAQ		유통	N	N	N	N		N	9530	-120	5	-1.24	232400520	24353	61.62	9580	9650	9500	12540	6760	9650	9543.00	0.95	0	-2291	9770	9710	9600	9540	9430	9740	9570	64	2890	500	6940	10	1	12875570	1227	-50.42	4.08	12	0.19	-189.00	2337.00	14700	20221006	-35.17	8690	20230726	9.67	13400	-28.88	20230322	8690	9.67	20230726	14700	-35.17	20221006	8690	9.67	20230726	3.53	N	353590	500	64 억		121966	N	N	0	N	00	N
147	20230901	150846	57	100.00	KOSDAQ		유통	N	N	N	N		N	9520	-130	5	-1.35	220246610	23075	58.39	9580	9650	9500	12540	6760	9650	9544.82	0.95	0	-2218	9770	9710	9600	9540	9430	9740	9570	64	2890	500	6940	10	1	12875570	1226	-50.37	4.07	12	0.18	-189.00	2337.00	14700	20221006	-35.24	8690	20230726	9.55	13400	-28.96	20230322	8690	9.55	20230726	14700	-35.24	20221006	8690	9.55	20230726	3.53	N	353590	500	64 억		121966	N	N	0	N	00	N
148	20230901	140846	57	100.00	KOSDAQ		유통	N	N	N	N		N	9520	-130	5	-1.35	200345940	20983	53.09	9580	9650	9500	12540	6760	9650	9548.01	0.95	0	-2435	9770	9710	9600	9540	9430	9740	9570	64	2890	500	6940	10	1	12875570	1226	-50.37	4.07	12	0.16	-189.00	2337.00	14700	20221006	-35.24	8690	20230726	9.55	13400	-28.96	20230322	8690	9.55	20230726	14700	-35.24	20221006	8690	9.55	20230726	3.53	N	353590	500	64 억		121966	N	N	0	N	00	N
149	20230901	130819	57	100.00	KOSDAQ		유통	N	N	N	N		N	9570	-80	5	-0.83	155793340	16312	41.27	9580	9650	9500	12540	6760	9650	9550.84	0.95	0	-2991	9770	9710	9600	9540	9430	9740	9570	64	2890	500	6940	10	1	12875570	1232	-50.63	4.09	12	0.13	-189.00	2337.00	14700	20221006	-34.90	8690	20230726	10.13	13400	-28.58	20230322	8690	10.13	20230726	14700	-34.90	20221006	8690	10.13	20230726	3.53	N	353590	500	64 억		121966	N	N	0	N	00	N
150	20230901	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	9560	-90	5	-0.93	144538880	15134	38.29	9580	9650	9500	12540	6760	9650	9550.61	0.95	0	-2183	9770	9710	9600	9540	9430	9740	9570	64	2890	500	6940	10	1	12875570	1231	-50.58	4.09	12	0.12	-189.00	2337.00	14700	20221006	-34.97	8690	20230726	10.01	13400	-28.66	20230322	8690	10.01	20230726	14700	-34.97	20221006	8690	10.01	20230726	3.53	N	353590	500	64 억		121966	N	N	0	N	00	N
151	20230901	110829	57	100.00	KOSDAQ		유통	N	N	N	N		N	9520	-130	5	-1.35	113738950	11905	30.12	9580	9650	9510	12540	6760	9650	9553.88	0.95	0	-1292	9770	9710	9600	9540	9430	9740	9570	64	2890	500	6940	10	1	12875570	1226	-50.37	4.07	12	0.09	-189.00	2337.00	14700	20221006	-35.24	8690	20230726	9.55	13400	-28.96	20230322	8690	9.55	20230726	14700	-35.24	20221006	8690	9.55	20230726	3.53	N	353590	500	64 억		121966	N	N	0	N	00	N
152	20230901	100824	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-50	5	-0.52	42159130	4404	11.14	9580	9650	9530	12540	6760	9650	9572.92	0.95	0	-586	9770	9710	9600	9540	9430	9740	9570	64	2890	500	6940	10	1	12875570	1236	-50.79	4.11	12	0.03	-189.00	2337.00	14700	20221006	-34.69	8690	20230726	10.47	13400	-28.36	20230322	8690	10.47	20230726	14700	-34.69	20221006	8690	10.47	20230726	3.53	N	353590	500	64 억		121966	N	N	0	N	00	N
153	20230901	090813	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	0	3	0.00	15297780	1598	4.04	9580	9650	9530	12540	6760	9650	9573.08	0.95	0	-493	9770	9710	9600	9540	9430	9740	9570	64	2890	500	6940	10	1	12875570	1242	-51.06	4.13	12	0.01	-189.00	2337.00	14700	20221006	-34.35	8690	20230726	11.05	13400	-27.99	20230322	8690	11.05	20230726	14700	-34.35	20221006	8690	11.05	20230726	3.53	N	353590	500	64 억		121966	N	N	0	N	00	N