KissMeData/060280/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	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	17270	770	2	4.67	11751182780	703487	119.02	16250	17330	16120	21450	11550	16500	16702.91	2.66	0	-97094	17353	16926	16533	16106	15713	16730	15910	205	4950	500	10230	10	1	40955990	7073	-205.60	8.23	12	1.72	-84.00	2099.00	25750	20230824	-32.93	6080	20220930	184.05	25750	-32.93	20230824	6650	159.70	20230103	25750	-32.93	20230824	6080	184.05	20220930	3.56	N	060280	500	204 억		1087527	N	N	568	N	00	N
3	20230927	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	17100	600	2	3.64	10813484850	649014	109.80	16250	17330	16120	21450	11550	16500	16661.41	2.66	0	-80801	17353	16926	16533	16106	15713	16730	15910	205	4950	500	10230	10	1	40955990	7003	-203.57	8.15	12	1.58	-84.00	2099.00	25750	20230824	-33.59	6080	20220930	181.25	25750	-33.59	20230824	6650	157.14	20230103	25750	-33.59	20230824	6080	181.25	20220930	3.56	N	060280	500	204 억		1087527	N	N	102	N	00	N
4	20230927	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	16920	420	2	2.55	8061165020	488043	82.57	16250	16930	16120	21450	11550	16500	16517.33	2.66	0	-53887	17353	16926	16533	16106	15713	16730	15910	205	4950	500	10230	10	1	40955990	6930	-201.43	8.06	12	1.19	-84.00	2099.00	25750	20230824	-34.29	6080	20220930	178.29	25750	-34.29	20230824	6650	154.44	20230103	25750	-34.29	20230824	6080	178.29	20220930	3.56	N	060280	500	204 억		1087527	N	N	102	N	00	N
5	20230927	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	16670	170	2	1.03	5944287670	362029	61.25	16250	16680	16120	21450	11550	16500	16419.37	2.66	0	-16263	17353	16926	16533	16106	15713	16730	15910	205	4950	500	10230	10	1	40955990	6827	-198.45	7.94	12	0.88	-84.00	2099.00	25750	20230824	-35.26	6080	20220930	174.18	25750	-35.26	20230824	6650	150.68	20230103	25750	-35.26	20230824	6080	174.18	20220930	3.56	N	060280	500	204 억		1087527	N	N	102	N	00	N
6	20230927	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	16430	-70	5	-0.42	5117435320	312160	52.81	16250	16630	16120	21450	11550	16500	16393.63	2.66	0	-23110	17353	16926	16533	16106	15713	16730	15910	205	4950	500	10230	10	1	40955990	6729	-195.60	7.83	12	0.76	-84.00	2099.00	25750	20230824	-36.19	6080	20220930	170.23	25750	-36.19	20230824	6650	147.07	20230103	25750	-36.19	20230824	6080	170.23	20220930	3.56	N	060280	500	204 억		1087527	N	N	102	N	00	N
7	20230927	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	16490	-10	5	-0.06	4030445180	246284	41.67	16250	16520	16120	21450	11550	16500	16365.03	2.66	0	1345	17353	16926	16533	16106	15713	16730	15910	205	4950	500	10230	10	1	40955990	6754	-196.31	7.86	12	0.60	-84.00	2099.00	25750	20230824	-35.96	6080	20220930	171.22	25750	-35.96	20230824	6650	147.97	20230103	25750	-35.96	20230824	6080	171.22	20220930	3.56	N	060280	500	204 억		1087527	N	N	102	N	00	N
8	20230927	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	16310	-190	5	-1.15	2976018990	182180	30.82	16250	16510	16120	21450	11550	16500	16335.59	2.66	0	12640	17353	16926	16533	16106	15713	16730	15910	205	4950	500	10230	10	1	40955990	6680	-194.17	7.77	12	0.44	-84.00	2099.00	25750	20230824	-36.66	6080	20220930	168.26	25750	-36.66	20230824	6650	145.26	20230103	25750	-36.66	20230824	6080	168.26	20220930	3.56	N	060280	500	204 억		1087527	N	N	102	N	00	N
9	20230927	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	16310	-190	5	-1.15	649926590	40047	6.78	16250	16310	16120	21450	11550	16500	16229.03	2.66	0	9918	17353	16926	16533	16106	15713	16730	15910	205	4950	500	10230	10	1	40955990	6680	-194.17	7.77	12	0.10	-84.00	2099.00	25750	20230824	-36.66	6080	20220930	168.26	25750	-36.66	20230824	6650	145.26	20230103	25750	-36.66	20230824	6080	168.26	20220930	3.56	N	060280	500	204 억		1087527	N	N	102	N	00	N
10	20230926	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	16500	-160	5	-0.96	9403008080	568441	95.79	16670	16960	16140	21650	11670	16660	16541.74	2.57	0	35499	17473	17066	16863	16456	16253	16965	16355	205	4990	500	10320	10	1	40955990	6758	-196.43	7.86	12	1.39	-84.00	2099.00	25750	20230824	-35.92	6080	20220930	171.38	25750	-35.92	20230824	6650	148.12	20230103	25750	-35.92	20230824	6080	171.38	20220930	3.65	N	060280	500	204 억		1052131	N	N	102	N	00	N
11	20230926	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	16530	-130	5	-0.78	8994602800	543678	91.61	16670	16960	16140	21650	11670	16660	16543.93	2.57	0	37120	17473	17066	16863	16456	16253	16965	16355	205	4990	500	10320	10	1	40955990	6770	-196.79	7.88	12	1.33	-84.00	2099.00	25750	20230824	-35.81	6080	20220930	171.88	25750	-35.81	20230824	6650	148.57	20230103	25750	-35.81	20230824	6080	171.88	20220930	3.65	N	060280	500	204 억		1052131	N	N	496	N	00	N
12	20230926	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	16330	-330	5	-1.98	7625212250	460679	77.63	16670	16960	16140	21650	11670	16660	16552.05	2.57	0	18777	17473	17066	16863	16456	16253	16965	16355	205	4990	500	10320	10	1	40955990	6688	-194.40	7.78	12	1.12	-84.00	2099.00	25750	20230824	-36.58	6080	20220930	168.59	25750	-36.58	20230824	6650	145.56	20230103	25750	-36.58	20230824	6080	168.59	20220930	3.65	N	060280	500	204 억		1052131	N	N	496	N	00	N
13	20230926	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	16400	-260	5	-1.56	6237045950	375432	63.26	16670	16960	16320	21650	11670	16660	16612.95	2.57	0	5960	17473	17066	16863	16456	16253	16965	16355	205	4990	500	10320	10	1	40955990	6717	-195.24	7.81	12	0.92	-84.00	2099.00	25750	20230824	-36.31	6080	20220930	169.74	25750	-36.31	20230824	6650	146.62	20230103	25750	-36.31	20230824	6080	169.74	20220930	3.65	N	060280	500	204 억		1052131	N	N	496	N	00	N
14	20230926	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	16430	-230	5	-1.38	5648550190	339634	57.23	16670	16960	16320	21650	11670	16660	16631.26	2.57	0	2749	17473	17066	16863	16456	16253	16965	16355	205	4990	500	10320	10	1	40955990	6729	-195.60	7.83	12	0.83	-84.00	2099.00	25750	20230824	-36.19	6080	20220930	170.23	25750	-36.19	20230824	6650	147.07	20230103	25750	-36.19	20230824	6080	170.23	20220930	3.65	N	060280	500	204 억		1052131	N	N	496	N	00	N
15	20230926	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	16450	-210	5	-1.26	4672522380	280092	47.20	16670	16960	16400	21650	11670	16660	16682.12	2.57	0	-16865	17473	17066	16863	16456	16253	16965	16355	205	4990	500	10320	10	1	40955990	6737	-195.83	7.84	12	0.68	-84.00	2099.00	25750	20230824	-36.12	6080	20220930	170.56	25750	-36.12	20230824	6650	147.37	20230103	25750	-36.12	20230824	6080	170.56	20220930	3.65	N	060280	500	204 억		1052131	N	N	496	N	00	N
16	20230926	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	16680	20	2	0.12	2999673890	178849	30.14	16670	16960	16560	21650	11670	16660	16772.27	2.57	0	-5369	17473	17066	16863	16456	16253	16965	16355	205	4990	500	10320	10	1	40955990	6831	-198.57	7.95	12	0.44	-84.00	2099.00	25750	20230824	-35.22	6080	20220930	174.34	25750	-35.22	20230824	6650	150.83	20230103	25750	-35.22	20230824	6080	174.34	20220930	3.65	N	060280	500	204 억		1052131	N	N	496	N	00	N
17	20230926	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	16840	180	2	1.08	966892470	57320	9.66	16670	16960	16670	21650	11670	16660	16869.32	2.57	0	14876	17473	17066	16863	16456	16253	16965	16355	205	4990	500	10320	10	1	40955990	6897	-200.48	8.02	12	0.14	-84.00	2099.00	25750	20230824	-34.60	6080	20220930	176.97	25750	-34.60	20230824	6650	153.23	20230103	25750	-34.60	20230824	6080	176.97	20220930	3.65	N	060280	500	204 억		1052131	N	N	496	N	00	N
18	20230925	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	16660	-570	5	-3.31	9758306760	579078	63.01	17180	17270	16660	22350	12070	17230	16851.52	2.63	0	76513	18056	17642	17206	16792	16356	17850	17000	205	5120	500	10680	10	1	40955990	6823	-198.33	7.94	12	1.41	-84.00	2099.00	25750	20230824	-35.30	6080	20220930	174.01	25750	-35.30	20230824	6650	150.53	20230103	25750	-35.30	20230824	6080	174.01	20220930	3.80	N	060280	500	204 억		1077314	N	N	496	N	00	N
19	20230925	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	16670	-560	5	-3.25	8916166120	528603	57.52	17180	17270	16660	22350	12070	17230	16866.73	2.63	0	54163	18056	17642	17206	16792	16356	17850	17000	205	5120	500	10680	10	1	40955990	6827	-198.45	7.94	12	1.29	-84.00	2099.00	25750	20230824	-35.26	6080	20220930	174.18	25750	-35.26	20230824	6650	150.68	20230103	25750	-35.26	20230824	6080	174.18	20220930	3.80	N	060280	500	204 억		1077314	N	N	0	N	00	N
20	20230925	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	16810	-420	5	-2.44	7427528280	439735	47.85	17180	17270	16690	22350	12070	17230	16890.15	2.63	0	23356	18056	17642	17206	16792	16356	17850	17000	205	5120	500	10680	10	1	40955990	6885	-200.12	8.01	12	1.07	-84.00	2099.00	25750	20230824	-34.72	6080	20220930	176.48	25750	-34.72	20230824	6650	152.78	20230103	25750	-34.72	20230824	6080	176.48	20220930	3.80	N	060280	500	204 억		1077314	N	N	0	N	00	N
21	20230925	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	16840	-390	5	-2.26	6676791150	395049	42.99	17180	17270	16690	22350	12070	17230	16900.34	2.63	0	20693	18056	17642	17206	16792	16356	17850	17000	205	5120	500	10680	10	1	40955990	6897	-200.48	8.02	12	0.96	-84.00	2099.00	25750	20230824	-34.60	6080	20220930	176.97	25750	-34.60	20230824	6650	153.23	20230103	25750	-34.60	20230824	6080	176.97	20220930	3.80	N	060280	500	204 억		1077314	N	N	0	N	00	N
22	20230925	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	16920	-310	5	-1.80	6073873600	359346	39.10	17180	17270	16690	22350	12070	17230	16901.67	2.63	0	16044	18056	17642	17206	16792	16356	17850	17000	205	5120	500	10680	10	1	40955990	6930	-201.43	8.06	12	0.88	-84.00	2099.00	25750	20230824	-34.29	6080	20220930	178.29	25750	-34.29	20230824	6650	154.44	20230103	25750	-34.29	20230824	6080	178.29	20220930	3.80	N	060280	500	204 억		1077314	N	N	0	N	00	N
23	20230925	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	16780	-450	5	-2.61	5289865670	312831	34.04	17180	17270	16690	22350	12070	17230	16908.64	2.63	0	3088	18056	17642	17206	16792	16356	17850	17000	205	5120	500	10680	10	1	40955990	6872	-199.76	7.99	12	0.76	-84.00	2099.00	25750	20230824	-34.83	6080	20220930	175.99	25750	-34.83	20230824	6650	152.33	20230103	25750	-34.83	20230824	6080	175.99	20220930	3.80	N	060280	500	204 억		1077314	N	N	0	N	00	N
24	20230925	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	16800	-430	5	-2.50	3255306410	191458	20.83	17180	17270	16780	22350	12070	17230	17001.53	2.63	0	-26907	18056	17642	17206	16792	16356	17850	17000	205	5120	500	10680	10	1	40955990	6881	-200.00	8.00	12	0.47	-84.00	2099.00	25750	20230824	-34.76	6080	20220930	176.32	25750	-34.76	20230824	6650	152.63	20230103	25750	-34.76	20230824	6080	176.32	20220930	3.80	N	060280	500	204 억		1077314	N	N	0	N	00	N
25	20230925	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	17120	-110	5	-0.64	372747730	21767	2.37	17180	17190	17010	22350	12070	17230	17119.39	2.63	0	-1948	18056	17642	17206	16792	16356	17850	17000	205	5120	500	10680	10	1	40955990	7012	-203.81	8.16	12	0.05	-84.00	2099.00	25750	20230824	-33.51	6080	20220930	181.58	25750	-33.51	20230824	6650	157.44	20230103	25750	-33.51	20230824	6080	181.58	20220930	3.80	N	060280	500	204 억		1077314	N	N	0	N	00	N
26	20230922	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	17230	30	2	0.17	15593341250	904147	101.76	16780	17620	16770	22350	12040	17200	17246.54	2.84	0	-87049	18193	17696	17423	16926	16653	17560	16790	205	5150	500	10660	10	1	40955990	7057	-205.12	8.21	12	2.21	-84.00	2099.00	25750	20230824	-33.09	6080	20220930	183.39	25750	-33.09	20230824	6650	159.10	20230103	25750	-33.09	20230824	6080	183.39	20220930	3.82	N	060280	500	204 억		1162400	N	N	416	N	00	N
27	20230922	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	17220	20	2	0.12	14912504520	864611	97.31	16780	17620	16770	22350	12040	17200	17247.65	2.84	0	-87845	18193	17696	17423	16926	16653	17560	16790	205	5150	500	10660	10	1	40955990	7053	-205.00	8.20	12	2.11	-84.00	2099.00	25750	20230824	-33.13	6080	20220930	183.22	25750	-33.13	20230824	6650	158.95	20230103	25750	-33.13	20230824	6080	183.22	20220930	3.82	N	060280	500	204 억		1162400	N	N	416	N	00	N
28	20230922	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	17350	150	2	0.87	13601256230	788469	88.74	16780	17620	16770	22350	12040	17200	17250.22	2.84	0	-75513	18193	17696	17423	16926	16653	17560	16790	205	5150	500	10660	10	1	40955990	7106	-206.55	8.27	12	1.93	-84.00	2099.00	25750	20230824	-32.62	6080	20220930	185.36	25750	-32.62	20230824	6650	160.90	20230103	25750	-32.62	20230824	6080	185.36	20220930	3.82	N	060280	500	204 억		1162400	N	N	416	N	00	N
29	20230922	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	260	2	1.51	11770518370	683606	76.94	16780	17550	16770	22350	12040	17200	17218.28	2.84	0	-49783	18193	17696	17423	16926	16653	17560	16790	205	5150	500	10660	10	1	40955990	7151	-207.86	8.32	12	1.67	-84.00	2099.00	25750	20230824	-32.19	6080	20220930	187.17	25750	-32.19	20230824	6650	162.56	20230103	25750	-32.19	20230824	6080	187.17	20220930	3.82	N	060280	500	204 억		1162400	N	N	416	N	00	N
30	20230922	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	17330	130	2	0.76	9701615920	564893	63.58	16780	17480	16770	22350	12040	17200	17174.25	2.84	0	-29879	18193	17696	17423	16926	16653	17560	16790	205	5150	500	10660	10	1	40955990	7098	-206.31	8.26	12	1.38	-84.00	2099.00	25750	20230824	-32.70	6080	20220930	185.03	25750	-32.70	20230824	6650	160.60	20230103	25750	-32.70	20230824	6080	185.03	20220930	3.82	N	060280	500	204 억		1162400	N	N	416	N	00	N
31	20230922	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	17280	80	2	0.47	8499958390	495347	55.75	16780	17480	16770	22350	12040	17200	17159.59	2.84	0	-20129	18193	17696	17423	16926	16653	17560	16790	205	5150	500	10660	10	1	40955990	7077	-205.71	8.23	12	1.21	-84.00	2099.00	25750	20230824	-32.89	6080	20220930	184.21	25750	-32.89	20230824	6650	159.85	20230103	25750	-32.89	20230824	6080	184.21	20220930	3.82	N	060280	500	204 억		1162400	N	N	416	N	00	N
32	20230922	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	16990	-210	5	-1.22	7130026070	415531	46.77	16780	17480	16770	22350	12040	17200	17158.82	2.84	0	-22098	18193	17696	17423	16926	16653	17560	16790	205	5150	500	10660	10	1	40955990	6958	-202.26	8.09	12	1.01	-84.00	2099.00	25750	20230824	-34.02	6080	20220930	179.44	25750	-34.02	20230824	6650	155.49	20230103	25750	-34.02	20230824	6080	179.44	20220930	3.82	N	060280	500	204 억		1162400	N	N	416	N	00	N
33	20230922	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	16990	-210	5	-1.22	1234236460	73157	8.23	16780	17160	16770	22350	12040	17200	16870.51	2.84	0	20855	18193	17696	17423	16926	16653	17560	16790	205	5150	500	10660	10	1	40955990	6958	-202.26	8.09	12	0.18	-84.00	2099.00	25750	20230824	-34.02	6080	20220930	179.44	25750	-34.02	20230824	6650	155.49	20230103	25750	-34.02	20230824	6080	179.44	20220930	3.82	N	060280	500	204 억		1162400	N	N	416	N	00	N
34	20230921	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	-910	5	-5.02	15050276820	862970	99.38	17900	17920	17150	23500	12680	18110	17441.05	2.63	0	83921	19016	18562	18206	17752	17396	18385	17575	205	5390	500	11220	10	1	40955990	7044	-204.76	8.19	12	2.11	-84.00	2099.00	25750	20230824	-33.20	6080	20220930	182.89	25750	-33.20	20230824	6650	158.65	20230103	25750	-33.20	20230824	6080	182.89	20220930	3.96	N	060280	500	204 억		1075458	N	N	416	N	00	N
35	20230921	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	17220	-890	5	-4.91	12996976160	743581	85.63	17900	17920	17190	23500	12680	18110	17478.81	2.63	0	45377	19016	18562	18206	17752	17396	18385	17575	205	5390	500	11220	10	1	40955990	7053	-205.00	8.20	12	1.82	-84.00	2099.00	25750	20230824	-33.13	6080	20220930	183.22	25750	-33.13	20230824	6650	158.95	20230103	25750	-33.13	20230824	6080	183.22	20220930	3.96	N	060280	500	204 억		1075458	N	N	99	N	00	N
36	20230921	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	17430	-680	5	-3.75	10822950110	617833	71.15	17900	17920	17290	23500	12680	18110	17517.50	2.63	0	27209	19016	18562	18206	17752	17396	18385	17575	205	5390	500	11220	10	1	40955990	7139	-207.50	8.30	12	1.51	-84.00	2099.00	25750	20230824	-32.31	6080	20220930	186.68	25750	-32.31	20230824	6650	162.11	20230103	25750	-32.31	20230824	6080	186.68	20220930	3.96	N	060280	500	204 억		1075458	N	N	99	N	00	N
37	20230921	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	17300	-810	5	-4.47	9531947920	543687	62.61	17900	17920	17300	23500	12680	18110	17531.94	2.63	0	13073	19016	18562	18206	17752	17396	18385	17575	205	5390	500	11220	10	1	40955990	7085	-205.95	8.24	12	1.33	-84.00	2099.00	25750	20230824	-32.82	6080	20220930	184.54	25750	-32.82	20230824	6650	160.15	20230103	25750	-32.82	20230824	6080	184.54	20220930	3.96	N	060280	500	204 억		1075458	N	N	99	N	00	N
38	20230921	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	17380	-730	5	-4.03	7950128400	452564	52.12	17900	17920	17370	23500	12680	18110	17566.74	2.63	0	4548	19016	18562	18206	17752	17396	18385	17575	205	5390	500	11220	10	1	40955990	7118	-206.90	8.28	12	1.11	-84.00	2099.00	25750	20230824	-32.50	6080	20220930	185.86	25750	-32.50	20230824	6650	161.35	20230103	25750	-32.50	20230824	6080	185.86	20220930	3.96	N	060280	500	204 억		1075458	N	N	99	N	00	N
39	20230921	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	17480	-630	5	-3.48	6674090960	379396	43.69	17900	17920	17390	23500	12680	18110	17591.22	2.63	0	4185	19016	18562	18206	17752	17396	18385	17575	205	5390	500	11220	10	1	40955990	7159	-208.10	8.33	12	0.93	-84.00	2099.00	25750	20230824	-32.12	6080	20220930	187.50	25750	-32.12	20230824	6650	162.86	20230103	25750	-32.12	20230824	6080	187.50	20220930	3.96	N	060280	500	204 억		1075458	N	N	99	N	00	N
40	20230921	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	17530	-580	5	-3.20	4097256680	231725	26.68	17900	17920	17500	23500	12680	18110	17681.36	2.63	0	-17563	19016	18562	18206	17752	17396	18385	17575	205	5390	500	11220	10	1	40955990	7180	-208.69	8.35	12	0.57	-84.00	2099.00	25750	20230824	-31.92	6080	20220930	188.32	25750	-31.92	20230824	6650	163.61	20230103	25750	-31.92	20230824	6080	188.32	20220930	3.96	N	060280	500	204 억		1075458	N	N	99	N	00	N
41	20230921	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	17730	-380	5	-2.10	910451830	51247	5.90	17900	17900	17590	23500	12680	18110	17765.27	2.63	0	-9375	19016	18562	18206	17752	17396	18385	17575	205	5390	500	11220	10	1	40955990	7261	-211.07	8.45	12	0.13	-84.00	2099.00	25750	20230824	-31.15	6080	20220930	191.61	25750	-31.15	20230824	6650	166.62	20230103	25750	-31.15	20230824	6080	191.61	20220930	3.96	N	060280	500	204 억		1075458	N	N	99	N	00	N
42	20230920	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	18110	-190	5	-1.04	15465087060	853904	57.59	18610	18660	17850	23750	12810	18300	18111.04	2.66	0	-17311	19746	19022	18576	17852	17406	18800	17630	205	5450	500	11340	10	1	40955990	7417	-215.60	8.63	12	2.08	-84.00	2099.00	25750	20230824	-29.67	6080	20220930	197.86	25750	-29.67	20230824	6650	172.33	20230103	25750	-29.67	20230824	6080	197.86	20220930	4.12	N	060280	500	204 억		1090516	N	N	99	N	00	N
43	20230920	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	18140	-160	5	-0.87	14503785670	800807	54.00	18610	18660	17850	23750	12810	18300	18111.46	2.66	0	-5485	19746	19022	18576	17852	17406	18800	17630	205	5450	500	11340	10	1	40955990	7429	-215.95	8.64	12	1.96	-84.00	2099.00	25750	20230824	-29.55	6080	20220930	198.36	25750	-29.55	20230824	6650	172.78	20230103	25750	-29.55	20230824	6080	198.36	20220930	4.12	N	060280	500	204 억		1090516	N	N	0	N	00	N
44	20230920	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	17990	-310	5	-1.69	12892012230	711670	47.99	18610	18660	17850	23750	12810	18300	18115.15	2.66	0	-12386	19746	19022	18576	17852	17406	18800	17630	205	5450	500	11340	10	1	40955990	7368	-214.17	8.57	12	1.74	-84.00	2099.00	25750	20230824	-30.14	6080	20220930	195.89	25750	-30.14	20230824	6650	170.53	20230103	25750	-30.14	20230824	6080	195.89	20220930	4.12	N	060280	500	204 억		1090516	N	N	0	N	00	N
45	20230920	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	17930	-370	5	-2.02	12091248550	667108	44.99	18610	18660	17850	23750	12810	18300	18124.87	2.66	0	-23805	19746	19022	18576	17852	17406	18800	17630	205	5450	500	11340	10	1	40955990	7343	-213.45	8.54	12	1.63	-84.00	2099.00	25750	20230824	-30.37	6080	20220930	194.90	25750	-30.37	20230824	6650	169.62	20230103	25750	-30.37	20230824	6080	194.90	20220930	4.12	N	060280	500	204 억		1090516	N	N	0	N	00	N
46	20230920	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	17960	-340	5	-1.86	10966423970	604519	40.77	18610	18660	17850	23750	12810	18300	18140.74	2.66	0	-33418	19746	19022	18576	17852	17406	18800	17630	205	5450	500	11340	10	1	40955990	7356	-213.81	8.56	12	1.48	-84.00	2099.00	25750	20230824	-30.25	6080	20220930	195.39	25750	-30.25	20230824	6650	170.08	20230103	25750	-30.25	20230824	6080	195.39	20220930	4.12	N	060280	500	204 억		1090516	N	N	0	N	00	N
47	20230920	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	17990	-310	5	-1.69	9718428550	534821	36.07	18610	18660	17860	23750	12810	18300	18171.37	2.66	0	-24602	19746	19022	18576	17852	17406	18800	17630	205	5450	500	11340	10	1	40955990	7368	-214.17	8.57	12	1.31	-84.00	2099.00	25750	20230824	-30.14	6080	20220930	195.89	25750	-30.14	20230824	6650	170.53	20230103	25750	-30.14	20230824	6080	195.89	20220930	4.12	N	060280	500	204 억		1090516	N	N	0	N	00	N
48	20230920	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	17960	-340	5	-1.86	7613252610	417969	28.19	18610	18660	17860	23750	12810	18300	18214.87	2.66	0	-55724	19746	19022	18576	17852	17406	18800	17630	205	5450	500	11340	10	1	40955990	7356	-213.81	8.56	12	1.02	-84.00	2099.00	25750	20230824	-30.25	6080	20220930	195.39	25750	-30.25	20230824	6650	170.08	20230103	25750	-30.25	20230824	6080	195.39	20220930	4.12	N	060280	500	204 억		1090516	N	N	0	N	00	N
49	20230920	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	18380	80	2	0.44	2004077970	107989	7.28	18610	18660	18380	23750	12810	18300	18558.18	2.66	0	-34816	19746	19022	18576	17852	17406	18800	17630	205	5450	500	11340	10	1	40955990	7528	-218.81	8.76	12	0.26	-84.00	2099.00	25750	20230824	-28.62	6080	20220930	202.30	25750	-28.62	20230824	6650	176.39	20230103	25750	-28.62	20230824	6080	202.30	20220930	4.12	N	060280	500	204 억		1090516	N	N	0	N	00	N
50	20230919	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	18300	-800	5	-4.19	26961075890	1461860	109.14	19100	19300	18130	24800	13370	19100	18443.05	2.31	0	117946	20966	20032	19516	18582	18066	19775	18325	205	5700	500	11840	10	1	40955990	7495	-217.86	8.72	12	3.57	-84.00	2099.00	25750	20230824	-28.93	6080	20220930	200.99	25750	-28.93	20230824	6650	175.19	20230103	25750	-28.93	20230824	6080	200.99	20220930	4.01	N	060280	500	204 억		945768	N	N	90	N	00	N
51	20230919	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	18300	-800	5	-4.19	25745663080	1395394	104.17	19100	19300	18130	24800	13370	19100	18450.17	2.31	0	116512	20966	20032	19516	18582	18066	19775	18325	205	5700	500	11840	10	1	40955990	7495	-217.86	8.72	12	3.41	-84.00	2099.00	25750	20230824	-28.93	6080	20220930	200.99	25750	-28.93	20230824	6650	175.19	20230103	25750	-28.93	20230824	6080	200.99	20220930	4.01	N	060280	500	204 억		945768	N	N	90	N	00	N
52	20230919	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	18270	-830	5	-4.35	23173374520	1254926	93.69	19100	19300	18130	24800	13370	19100	18465.61	2.31	0	114126	20966	20032	19516	18582	18066	19775	18325	205	5700	500	11840	10	1	40955990	7483	-217.50	8.70	12	3.06	-84.00	2099.00	25750	20230824	-29.05	6080	20220930	200.49	25750	-29.05	20230824	6650	174.74	20230103	25750	-29.05	20230824	6080	200.49	20220930	4.01	N	060280	500	204 억		945768	N	N	90	N	00	N
53	20230919	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	-880	5	-4.61	21113260860	1141772	85.24	19100	19300	18130	24800	13370	19100	18491.33	2.31	0	108135	20966	20032	19516	18582	18066	19775	18325	205	5700	500	11840	10	1	40955990	7462	-216.90	8.68	12	2.79	-84.00	2099.00	25750	20230824	-29.24	6080	20220930	199.67	25750	-29.24	20230824	6650	173.98	20230103	25750	-29.24	20230824	6080	199.67	20220930	4.01	N	060280	500	204 억		945768	N	N	90	N	00	N
54	20230919	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	18200	-900	5	-4.71	19191372600	1036317	77.37	19100	19300	18130	24800	13370	19100	18518.47	2.31	0	105384	20966	20032	19516	18582	18066	19775	18325	205	5700	500	11840	10	1	40955990	7454	-216.67	8.67	12	2.53	-84.00	2099.00	25750	20230824	-29.32	6080	20220930	199.34	25750	-29.32	20230824	6650	173.68	20230103	25750	-29.32	20230824	6080	199.34	20220930	4.01	N	060280	500	204 억		945768	N	N	90	N	00	N
55	20230919	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	18330	-770	5	-4.03	15071959130	810408	60.50	19100	19300	18220	24800	13370	19100	18597.60	2.31	0	90604	20966	20032	19516	18582	18066	19775	18325	205	5700	500	11840	10	1	40955990	7507	-218.21	8.73	12	1.98	-84.00	2099.00	25750	20230824	-28.82	6080	20220930	201.48	25750	-28.82	20230824	6650	175.64	20230103	25750	-28.82	20230824	6080	201.48	20220930	4.01	N	060280	500	204 억		945768	N	N	90	N	00	N
56	20230919	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	18510	-590	5	-3.09	8997623560	480124	35.84	19100	19300	18480	24800	13370	19100	18739.74	2.31	0	59462	20966	20032	19516	18582	18066	19775	18325	205	5700	500	11840	10	1	40955990	7581	-220.36	8.82	12	1.17	-84.00	2099.00	25750	20230824	-28.12	6080	20220930	204.44	25750	-28.12	20230824	6650	178.35	20230103	25750	-28.12	20230824	6080	204.44	20220930	4.01	N	060280	500	204 억		945768	N	N	90	N	00	N
57	20230919	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	19150	50	2	0.26	821861380	43057	3.21	19100	19300	18950	24800	13370	19100	19087.57	2.31	0	-4381	20966	20032	19516	18582	18066	19775	18325	205	5700	500	11840	10	1	40955990	7843	-227.98	9.12	12	0.11	-84.00	2099.00	25750	20230824	-25.63	6080	20220930	214.97	25750	-25.63	20230824	6650	187.97	20230103	25750	-25.63	20230824	6080	214.97	20220930	4.01	N	060280	500	204 억		945768	N	N	90	N	00	N
58	20230918	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	19100	-1000	5	-4.98	25732372590	1312525	123.57	19970	20450	19000	26100	14100	20100	19606.75	1.97	0	136646	21480	20790	20360	19670	19240	20575	19455	205	6000	500	12460	10	1	40955990	7823	-227.38	9.10	12	3.20	-84.00	2099.00	25750	20230824	-25.83	6080	20220930	214.14	25750	-25.83	20230824	6650	187.22	20230103	25750	-25.83	20230824	6080	214.14	20220930	4.04	N	060280	500	204 억		805398	N	N	90	N	00	N
59	20230918	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	19060	-1040	5	-5.17	23770108270	1209569	113.88	19970	20450	19000	26100	14100	20100	19651.62	1.97	0	120248	21480	20790	20360	19670	19240	20575	19455	205	6000	500	12460	10	1	40955990	7806	-226.90	9.08	12	2.95	-84.00	2099.00	25750	20230824	-25.98	6080	20220930	213.49	25750	-25.98	20230824	6650	186.62	20230103	25750	-25.98	20230824	6080	213.49	20220930	4.04	N	060280	500	204 억		805398	N	N	87	N	00	N
60	20230918	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	19250	-850	5	-4.23	16980350560	854360	80.44	19970	20450	19160	26100	14100	20100	19874.86	1.97	0	20765	21480	20790	20360	19670	19240	20575	19455	205	6000	500	12460	10	1	40955990	7884	-229.17	9.17	12	2.09	-84.00	2099.00	25750	20230824	-25.24	6080	20220930	216.61	25750	-25.24	20230824	6650	189.47	20230103	25750	-25.24	20230824	6080	216.61	20220930	4.04	N	060280	500	204 억		805398	N	N	87	N	00	N
61	20230918	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	19750	-350	5	-1.74	12468754240	622821	58.64	19970	20450	19640	26100	14100	20100	20019.77	1.97	0	379	21480	20790	20360	19670	19240	20575	19455	205	6000	500	12460	10	1	40955990	8089	-235.12	9.41	12	1.52	-84.00	2099.00	25750	20230824	-23.30	6080	20220930	224.84	25750	-23.30	20230824	6650	196.99	20230103	25750	-23.30	20230824	6080	224.84	20220930	4.04	N	060280	500	204 억		805398	N	N	87	N	00	N
62	20230918	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	19790	-310	5	-1.54	10314964840	513599	48.36	19970	20450	19750	26100	14100	20100	20083.68	1.97	0	-18293	21480	20790	20360	19670	19240	20575	19455	205	6000	500	12460	10	1	40955990	8105	-235.60	9.43	12	1.25	-84.00	2099.00	25750	20230824	-23.15	6080	20220930	225.49	25750	-23.15	20230824	6650	197.59	20230103	25750	-23.15	20230824	6080	225.49	20220930	4.04	N	060280	500	204 억		805398	N	N	87	N	00	N
63	20230918	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	19980	-120	5	-0.60	8438322780	419366	39.48	19970	20450	19950	26100	14100	20100	20121.63	1.97	0	-13126	21480	20790	20360	19670	19240	20575	19455	205	6000	500	12460	10	1	40955990	8183	-237.86	9.52	12	1.02	-84.00	2099.00	25750	20230824	-22.41	6080	20220930	228.62	25750	-22.41	20230824	6650	200.45	20230103	25750	-22.41	20230824	6080	228.62	20220930	4.04	N	060280	500	204 억		805398	N	N	87	N	00	N
64	20230918	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	0	3	0.00	4838367370	240166	22.61	19970	20450	19970	26100	14100	20100	20145.98	1.97	0	27845	21480	20790	20360	19670	19240	20575	19455	205	6000	500	12460	50	1	40955990	8232	-239.29	9.58	12	0.59	-84.00	2099.00	25750	20230824	-21.94	6080	20220930	230.59	25750	-21.94	20230824	6650	202.26	20230103	25750	-21.94	20230824	6080	230.59	20220930	4.04	N	060280	500	204 억		805398	N	N	87	N	00	N
65	20230918	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	100	2	0.50	1426574760	70645	6.65	19970	20450	19970	26100	14100	20100	20193.93	1.97	0	30933	21480	20790	20360	19670	19240	20575	19455	205	6000	500	12460	50	1	40955990	8273	-240.48	9.62	12	0.17	-84.00	2099.00	25750	20230824	-21.55	6080	20220930	232.24	25750	-21.55	20230824	6650	203.76	20230103	25750	-21.55	20230824	6080	232.24	20220930	4.04	N	060280	500	204 억		805398	N	N	87	N	00	N
66	20230915	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	-750	5	-3.60	21325408710	1051534	82.00	20700	21050	19930	27100	14600	20850	20280.57	2.31	0	-152513	21610	21230	20570	20190	19530	21420	20380	205	6250	500	12920	50	1	40955990	8232	-239.29	9.58	12	2.57	-84.00	2099.00	25750	20230824	-21.94	6080	20220930	230.59	25750	-21.94	20230824	6650	202.26	20230103	25750	-21.94	20230824	6080	230.59	20220930	4.23	N	060280	500	204 억		945925	N	N	87	N	00	N
67	20230915	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	19980	-870	5	-4.17	20226553020	996734	77.72	20700	21050	19930	27100	14600	20850	20292.51	2.31	0	-146473	21610	21230	20570	20190	19530	21420	20380	205	6250	500	12920	10	1	40955990	8183	-237.86	9.52	12	2.43	-84.00	2099.00	25750	20230824	-22.41	6080	20220930	228.62	25750	-22.41	20230824	6650	200.45	20230103	25750	-22.41	20230824	6080	228.62	20220930	4.23	N	060280	500	204 억		945925	N	N	392	N	00	N
68	20230915	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	19980	-870	5	-4.17	17630502360	866780	67.59	20700	21050	19930	27100	14600	20850	20339.89	2.31	0	-127089	21610	21230	20570	20190	19530	21420	20380	205	6250	500	12920	10	1	40955990	8183	-237.86	9.52	12	2.12	-84.00	2099.00	25750	20230824	-22.41	6080	20220930	228.62	25750	-22.41	20230824	6650	200.45	20230103	25750	-22.41	20230824	6080	228.62	20220930	4.23	N	060280	500	204 억		945925	N	N	392	N	00	N
69	20230915	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	-600	5	-2.88	13285984300	650230	50.70	20700	21050	20100	27100	14600	20850	20432.38	2.31	0	-62251	21610	21230	20570	20190	19530	21420	20380	205	6250	500	12920	50	1	40955990	8294	-241.07	9.65	12	1.59	-84.00	2099.00	25750	20230824	-21.36	6080	20220930	233.06	25750	-21.36	20230824	6650	204.51	20230103	25750	-21.36	20230824	6080	233.06	20220930	4.23	N	060280	500	204 억		945925	N	N	392	N	00	N
70	20230915	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	-600	5	-2.88	11963268200	585028	45.62	20700	21050	20100	27100	14600	20850	20448.66	2.31	0	-51435	21610	21230	20570	20190	19530	21420	20380	205	6250	500	12920	50	1	40955990	8294	-241.07	9.65	12	1.43	-84.00	2099.00	25750	20230824	-21.36	6080	20220930	233.06	25750	-21.36	20230824	6650	204.51	20230103	25750	-21.36	20230824	6080	233.06	20220930	4.23	N	060280	500	204 억		945925	N	N	392	N	00	N
71	20230915	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	-600	5	-2.88	10055330400	490519	38.25	20700	21050	20200	27100	14600	20850	20498.96	2.31	0	-40535	21610	21230	20570	20190	19530	21420	20380	205	6250	500	12920	50	1	40955990	8294	-241.07	9.65	12	1.20	-84.00	2099.00	25750	20230824	-21.36	6080	20220930	233.06	25750	-21.36	20230824	6650	204.51	20230103	25750	-21.36	20230824	6080	233.06	20220930	4.23	N	060280	500	204 억		945925	N	N	392	N	00	N
72	20230915	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	-500	5	-2.40	6906156700	335556	26.17	20700	21050	20350	27100	14600	20850	20580.77	2.31	0	-16694	21610	21230	20570	20190	19530	21420	20380	205	6250	500	12920	50	1	40955990	8335	-242.26	9.70	12	0.82	-84.00	2099.00	25750	20230824	-20.97	6080	20220930	234.70	25750	-20.97	20230824	6650	206.02	20230103	25750	-20.97	20230824	6080	234.70	20220930	4.23	N	060280	500	204 억		945925	N	N	392	N	00	N
73	20230915	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-250	5	-1.20	1479123500	71210	5.55	20700	21050	20600	27100	14600	20850	20770.65	2.31	0	-7601	21610	21230	20570	20190	19530	21420	20380	205	6250	500	12920	50	1	40955990	8437	-245.24	9.81	12	0.17	-84.00	2099.00	25750	20230824	-20.00	6080	20220930	238.82	25750	-20.00	20230824	6650	209.77	20230103	25750	-20.00	20230824	6080	238.82	20220930	4.23	N	060280	500	204 억		945925	N	N	392	N	00	N
74	20230914	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	1020	2	5.14	26070633030	1265085	62.19	19910	20950	19910	25750	13890	19830	20607.90	2.17	0	67139	22003	20916	20263	19176	18523	21460	19720	205	5920	500	12290	50	1	40955990	8539	-248.21	9.93	12	3.09	-84.00	2099.00	25750	20230824	-19.03	6080	20220930	242.93	25750	-19.03	20230824	6650	213.53	20230103	25750	-19.03	20230824	6080	242.93	20220930	4.30	N	060280	500	204 억		889543	N	N	392	N	00	N
75	20230914	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	970	2	4.89	24575222980	1193165	58.66	19910	20950	19910	25750	13890	19830	20597.63	2.17	0	62244	22003	20916	20263	19176	18523	21460	19720	205	5920	500	12290	50	1	40955990	8519	-247.62	9.91	12	2.91	-84.00	2099.00	25750	20230824	-19.22	6080	20220930	242.11	25750	-19.22	20230824	6650	212.78	20230103	25750	-19.22	20230824	6080	242.11	20220930	4.30	N	060280	500	204 억		889543	N	N	1332	N	00	N
76	20230914	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	870	2	4.39	21919727180	1065235	52.37	19910	20950	19910	25750	13890	19830	20578.42	2.17	0	74038	22003	20916	20263	19176	18523	21460	19720	205	5920	500	12290	50	1	40955990	8478	-246.43	9.86	12	2.60	-84.00	2099.00	25750	20230824	-19.61	6080	20220930	240.46	25750	-19.61	20230824	6650	211.28	20230103	25750	-19.61	20230824	6080	240.46	20220930	4.30	N	060280	500	204 억		889543	N	N	1332	N	00	N
77	20230914	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	970	2	4.89	19125074630	931052	45.77	19910	20900	19910	25750	13890	19830	20542.51	2.17	0	91038	22003	20916	20263	19176	18523	21460	19720	205	5920	500	12290	50	1	40955990	8519	-247.62	9.91	12	2.27	-84.00	2099.00	25750	20230824	-19.22	6080	20220930	242.11	25750	-19.22	20230824	6650	212.78	20230103	25750	-19.22	20230824	6080	242.11	20220930	4.30	N	060280	500	204 억		889543	N	N	1332	N	00	N
78	20230914	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	920	2	4.64	17636543480	859251	42.24	19910	20900	19910	25750	13890	19830	20526.70	2.17	0	68257	22003	20916	20263	19176	18523	21460	19720	205	5920	500	12290	50	1	40955990	8498	-247.02	9.89	12	2.10	-84.00	2099.00	25750	20230824	-19.42	6080	20220930	241.28	25750	-19.42	20230824	6650	212.03	20230103	25750	-19.42	20230824	6080	241.28	20220930	4.30	N	060280	500	204 억		889543	N	N	1332	N	00	N
79	20230914	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	20650	820	2	4.14	15855067680	773058	38.00	19910	20900	19910	25750	13890	19830	20510.87	2.17	0	60497	22003	20916	20263	19176	18523	21460	19720	205	5920	500	12290	50	1	40955990	8457	-245.83	9.84	12	1.89	-84.00	2099.00	25750	20230824	-19.81	6080	20220930	239.64	25750	-19.81	20230824	6650	210.53	20230103	25750	-19.81	20230824	6080	239.64	20220930	4.30	N	060280	500	204 억		889543	N	N	1332	N	00	N
80	20230914	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	920	2	4.64	10791060180	528343	25.97	19910	20900	19910	25750	13890	19830	20426.04	2.17	0	27169	22003	20916	20263	19176	18523	21460	19720	205	5920	500	12290	50	1	40955990	8498	-247.02	9.89	12	1.29	-84.00	2099.00	25750	20230824	-19.42	6080	20220930	241.28	25750	-19.42	20230824	6650	212.03	20230103	25750	-19.42	20230824	6080	241.28	20220930	4.30	N	060280	500	204 억		889543	N	N	1332	N	00	N
81	20230914	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	520	2	2.62	1986090630	98503	4.84	19910	20400	19910	25750	13890	19830	20167.89	2.17	0	-14325	22003	20916	20263	19176	18523	21460	19720	205	5920	500	12290	50	1	40955990	8335	-242.26	9.70	12	0.24	-84.00	2099.00	25750	20230824	-20.97	6080	20220930	234.70	25750	-20.97	20230824	6650	206.02	20230103	25750	-20.97	20230824	6080	234.70	20220930	4.30	N	060280	500	204 억		889543	N	N	1332	N	00	N
82	20230913	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	19830	-170	5	-0.85	39840168900	1960118	68.09	19710	21350	19610	26000	14000	20000	20326.05	2.05	0	45188	23680	21840	20910	19070	18140	21375	18605	205	6000	500	12400	10	1	40955990	8122	-236.07	9.45	12	4.79	-84.00	2099.00	25750	20230824	-22.99	6080	20220930	226.15	25750	-22.99	20230824	6650	198.20	20230103	25750	-22.99	20230824	6080	226.15	20220930	4.05	N	060280	500	204 억		838790	N	N	1332	N	00	N
83	20230913	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	19990	-10	5	-0.05	36427587570	1788323	62.12	19710	21350	19610	26000	14000	20000	20369.82	2.05	0	6730	23680	21840	20910	19070	18140	21375	18605	205	6000	500	12400	10	1	40955990	8187	-237.98	9.52	12	4.37	-84.00	2099.00	25750	20230824	-22.37	6080	20220930	228.78	25750	-22.37	20230824	6650	200.60	20230103	25750	-22.37	20230824	6080	228.78	20220930	4.05	N	060280	500	204 억		838790	N	N	3067	N	00	N
84	20230913	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	400	2	2.00	32796576490	1607569	55.84	19710	21350	19610	26000	14000	20000	20401.50	2.05	0	5364	23680	21840	20910	19070	18140	21375	18605	205	6000	500	12400	50	1	40955990	8355	-242.86	9.72	12	3.93	-84.00	2099.00	25750	20230824	-20.78	6080	20220930	235.53	25750	-20.78	20230824	6650	206.77	20230103	25750	-20.78	20230824	6080	235.53	20220930	4.05	N	060280	500	204 억		838790	N	N	3067	N	00	N
85	20230913	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	300	2	1.50	30667014940	1503015	52.21	19710	21350	19610	26000	14000	20000	20403.83	2.05	0	-951	23680	21840	20910	19070	18140	21375	18605	205	6000	500	12400	50	1	40955990	8314	-241.67	9.67	12	3.67	-84.00	2099.00	25750	20230824	-21.17	6080	20220930	233.88	25750	-21.17	20230824	6650	205.26	20230103	25750	-21.17	20230824	6080	233.88	20220930	4.05	N	060280	500	204 억		838790	N	N	3067	N	00	N
86	20230913	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	300	2	1.50	29336489040	1437320	49.93	19710	21350	19610	26000	14000	20000	20410.72	2.05	0	-2535	23680	21840	20910	19070	18140	21375	18605	205	6000	500	12400	50	1	40955990	8314	-241.67	9.67	12	3.51	-84.00	2099.00	25750	20230824	-21.17	6080	20220930	233.88	25750	-21.17	20230824	6650	205.26	20230103	25750	-21.17	20230824	6080	233.88	20220930	4.05	N	060280	500	204 억		838790	N	N	3067	N	00	N
87	20230913	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	300	2	1.50	26148115890	1279631	44.45	19710	21350	19610	26000	14000	20000	20434.31	2.05	0	-1735	23680	21840	20910	19070	18140	21375	18605	205	6000	500	12400	50	1	40955990	8314	-241.67	9.67	12	3.12	-84.00	2099.00	25750	20230824	-21.17	6080	20220930	233.88	25750	-21.17	20230824	6650	205.26	20230103	25750	-21.17	20230824	6080	233.88	20220930	4.05	N	060280	500	204 억		838790	N	N	3067	N	00	N
88	20230913	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	750	2	3.75	21006816990	1026490	35.66	19710	21350	19610	26000	14000	20000	20464.98	2.05	0	-15324	23680	21840	20910	19070	18140	21375	18605	205	6000	500	12400	50	1	40955990	8498	-247.02	9.89	12	2.51	-84.00	2099.00	25750	20230824	-19.42	6080	20220930	241.28	25750	-19.42	20230824	6650	212.03	20230103	25750	-19.42	20230824	6080	241.28	20220930	4.05	N	060280	500	204 억		838790	N	N	3067	N	00	N
89	20230913	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	19830	-170	5	-0.85	2192528380	111010	3.86	19710	19900	19610	26000	14000	20000	19749.36	2.05	0	-288	23680	21840	20910	19070	18140	21375	18605	205	6000	500	12400	10	1	40955990	8122	-236.07	9.45	12	0.27	-84.00	2099.00	25750	20230824	-22.99	6080	20220930	226.15	25750	-22.99	20230824	6650	198.20	20230103	25750	-22.99	20230824	6080	226.15	20220930	4.05	N	060280	500	204 억		838790	N	N	3067	N	00	N
90	20230912	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	-2400	5	-10.71	59664355420	2820790	31.25	22500	22750	19980	29100	15700	22400	21159.70	1.94	0	31074	26400	24400	23200	21200	20000	23800	20600	205	6700	500	13880	50	1	40955990	8191	-238.10	9.53	12	6.89	-84.00	2099.00	25750	20230824	-22.33	6080	20220930	228.95	25750	-22.33	20230824	6650	200.75	20230103	25750	-22.33	20230824	6080	228.95	20220930	3.96	N	060280	500	204 억		796086	N	N	3067	N	00	N
91	20230912	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-2200	5	-9.82	54235943900	2549706	28.25	22500	22750	20100	29100	15700	22400	21271.31	1.94	0	20995	26400	24400	23200	21200	20000	23800	20600	205	6700	500	13880	50	1	40955990	8273	-240.48	9.62	12	6.23	-84.00	2099.00	25750	20230824	-21.55	6080	20220930	232.24	25750	-21.55	20230824	6650	203.76	20230103	25750	-21.55	20230824	6080	232.24	20220930	3.96	N	060280	500	204 억		796086	N	N	1714	N	00	N
92	20230912	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	-2050	5	-9.15	47715632000	2229303	24.70	22500	22750	20300	29100	15700	22400	21403.69	1.94	0	23454	26400	24400	23200	21200	20000	23800	20600	205	6700	500	13880	50	1	40955990	8335	-242.26	9.70	12	5.44	-84.00	2099.00	25750	20230824	-20.97	6080	20220930	234.70	25750	-20.97	20230824	6650	206.02	20230103	25750	-20.97	20230824	6080	234.70	20220930	3.96	N	060280	500	204 억		796086	N	N	1714	N	00	N
93	20230912	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-1550	5	-6.92	37627352450	1737962	19.26	22500	22750	20750	29100	15700	22400	21650.13	1.94	0	-12535	26400	24400	23200	21200	20000	23800	20600	205	6700	500	13880	50	1	40955990	8539	-248.21	9.93	12	4.24	-84.00	2099.00	25750	20230824	-19.03	6080	20220930	242.93	25750	-19.03	20230824	6650	213.53	20230103	25750	-19.03	20230824	6080	242.93	20220930	3.96	N	060280	500	204 억		796086	N	N	1714	N	00	N
94	20230912	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	-1100	5	-4.91	29024266050	1327282	14.71	22500	22750	21150	29100	15700	22400	21867.31	1.94	0	-5599	26400	24400	23200	21200	20000	23800	20600	205	6700	500	13880	50	1	40955990	8724	-253.57	10.15	12	3.24	-84.00	2099.00	25750	20230824	-17.28	6080	20220930	250.33	25750	-17.28	20230824	6650	220.30	20230103	25750	-17.28	20230824	6080	250.33	20220930	3.96	N	060280	500	204 억		796086	N	N	1714	N	00	N
95	20230912	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	21550	-850	5	-3.79	22279541300	1012043	11.21	22500	22750	21500	29100	15700	22400	22014.30	1.94	0	-19208	26400	24400	23200	21200	20000	23800	20600	205	6700	500	13880	50	1	40955990	8826	-256.55	10.27	12	2.47	-84.00	2099.00	25750	20230824	-16.31	6080	20220930	254.44	25750	-16.31	20230824	6650	224.06	20230103	25750	-16.31	20230824	6080	254.44	20220930	3.96	N	060280	500	204 억		796086	N	N	1714	N	00	N
96	20230912	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-450	5	-2.01	15302743800	690837	7.65	22500	22750	21750	29100	15700	22400	22150.90	1.94	0	-21201	26400	24400	23200	21200	20000	23800	20600	205	6700	500	13880	50	1	40955990	8990	-261.31	10.46	12	1.69	-84.00	2099.00	25750	20230824	-14.76	6080	20220930	261.02	25750	-14.76	20230824	6650	230.08	20230103	25750	-14.76	20230824	6080	261.02	20220930	3.96	N	060280	500	204 억		796086	N	N	1714	N	00	N
97	20230912	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	-200	5	-0.89	3095311900	138896	1.54	22500	22500	22000	29100	15700	22400	22284.83	1.94	0	-26120	26400	24400	23200	21200	20000	23800	20600	205	6700	500	13880	50	1	40955990	9092	-264.29	10.58	12	0.34	-84.00	2099.00	25750	20230824	-13.79	6080	20220930	265.13	25750	-13.79	20230824	6650	233.83	20230103	25750	-13.79	20230824	6080	265.13	20220930	3.96	N	060280	500	204 억		796086	N	N	1714	N	00	N
98	20230911	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	22400	-600	5	-2.61	214714899250	8954413	208.73	23000	25200	22000	29900	16100	23000	23979.48	1.95	0	-3111	24800	23900	23300	22400	21800	23600	22100	205	6900	500	14260	50	1	40955990	9174	-266.67	10.67	12	21.86	-84.00	2099.00	25750	20230824	-13.01	6080	20220930	268.42	25750	-13.01	20230824	6650	236.84	20230103	25750	-13.01	20230824	6080	268.42	20220930	4.10	N	060280	500	204 억		800477	N	N	1714	N	00	N
99	20230911	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	-800	5	-3.48	210609589900	8770472	204.44	23000	25200	22000	29900	16100	23000	24013.82	1.95	0	-26592	24800	23900	23300	22400	21800	23600	22100	205	6900	500	14260	50	1	40955990	9092	-264.29	10.58	12	21.41	-84.00	2099.00	25750	20230824	-13.79	6080	20220930	265.13	25750	-13.79	20230824	6650	233.83	20230103	25750	-13.79	20230824	6080	265.13	20220930	4.10	N	060280	500	204 억		800477	N	N	677	N	00	N
100	20230911	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	150	2	0.65	187010102200	7725856	180.09	23000	25200	22800	29900	16100	23000	24206.21	1.95	0	-13233	24800	23900	23300	22400	21800	23600	22100	205	6900	500	14260	50	1	40955990	9481	-275.60	11.03	12	18.86	-84.00	2099.00	25750	20230824	-10.10	6080	20220930	280.76	25750	-10.10	20230824	6650	248.12	20230103	25750	-10.10	20230824	6080	280.76	20220930	4.10	N	060280	500	204 억		800477	N	N	677	N	00	N
101	20230911	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	24150	1150	2	5.00	170702652600	7034800	163.98	23000	25200	22800	29900	16100	23000	24265.99	1.95	0	31246	24800	23900	23300	22400	21800	23600	22100	205	6900	500	14260	50	1	40955990	9891	-287.50	11.51	12	17.18	-84.00	2099.00	25750	20230824	-6.21	6080	20220930	297.20	25750	-6.21	20230824	6650	263.16	20230103	25750	-6.21	20230824	6080	297.20	20220930	4.10	N	060280	500	204 억		800477	N	N	677	N	00	N
102	20230911	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	23950	950	2	4.13	163721916900	6744647	157.22	23000	25200	22800	29900	16100	23000	24274.91	1.95	0	25685	24800	23900	23300	22400	21800	23600	22100	205	6900	500	14260	50	1	40955990	9809	-285.12	11.41	12	16.47	-84.00	2099.00	25750	20230824	-6.99	6080	20220930	293.91	25750	-6.99	20230824	6650	260.15	20230103	25750	-6.99	20230824	6080	293.91	20220930	4.10	N	060280	500	204 억		800477	N	N	677	N	00	N
103	20230911	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	800	2	3.48	158650734950	6533030	152.29	23000	25200	22800	29900	16100	23000	24284.98	1.95	0	29782	24800	23900	23300	22400	21800	23600	22100	205	6900	500	14260	50	1	40955990	9748	-283.33	11.34	12	15.95	-84.00	2099.00	25750	20230824	-7.57	6080	20220930	291.45	25750	-7.57	20230824	6650	257.89	20230103	25750	-7.57	20230824	6080	291.45	20220930	4.10	N	060280	500	204 억		800477	N	N	677	N	00	N
104	20230911	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	24100	1100	2	4.78	141925580800	5837656	136.08	23000	25200	22800	29900	16100	23000	24312.75	1.95	0	25985	24800	23900	23300	22400	21800	23600	22100	205	6900	500	14260	50	1	40955990	9870	-286.90	11.48	12	14.25	-84.00	2099.00	25750	20230824	-6.41	6080	20220930	296.38	25750	-6.41	20230824	6650	262.41	20230103	25750	-6.41	20230824	6080	296.38	20220930	4.10	N	060280	500	204 억		800477	N	N	677	N	00	N
105	20230911	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	150	2	0.65	5160411950	222888	5.20	23000	23500	22800	29900	16100	23000	23154.53	1.95	0	-536	24800	23900	23300	22400	21800	23600	22100	205	6900	500	14260	50	1	40955990	9481	-275.60	11.03	12	0.54	-84.00	2099.00	25750	20230824	-10.10	6080	20220930	280.76	25750	-10.10	20230824	6650	248.12	20230103	25750	-10.10	20230824	6080	280.76	20220930	4.10	N	060280	500	204 억		800477	N	N	677	N	00	N
106	20230908	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	23000	450	2	2.00	99240851300	4230052	131.74	23600	24200	22700	29300	15800	22550	23461.26	2.18	0	-90903	24116	23332	22866	22082	21616	23175	21925	205	6750	500	13980	50	1	40955990	9420	-273.81	10.96	12	10.33	-84.00	2099.00	25750	20230824	-10.68	6080	20220930	278.29	25750	-10.68	20230824	6650	245.86	20230103	25750	-10.68	20230824	6080	278.29	20220930	4.09	N	060280	500	204 억		891856	N	N	677	N	00	N
107	20230908	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	500	2	2.22	95176118300	4053341	126.24	23600	24200	22700	29300	15800	22550	23480.91	2.18	0	-103297	24116	23332	22866	22082	21616	23175	21925	205	6750	500	13980	50	1	40955990	9440	-274.40	10.98	12	9.90	-84.00	2099.00	25750	20230824	-10.49	6080	20220930	279.11	25750	-10.49	20230824	6650	246.62	20230103	25750	-10.49	20230824	6080	279.11	20220930	4.09	N	060280	500	204 억		891856	N	N	8778	N	00	N
108	20230908	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	500	2	2.22	89431363800	3804572	118.49	23600	24200	22700	29300	15800	22550	23506.29	2.18	0	-103046	24116	23332	22866	22082	21616	23175	21925	205	6750	500	13980	50	1	40955990	9440	-274.40	10.98	12	9.29	-84.00	2099.00	25750	20230824	-10.49	6080	20220930	279.11	25750	-10.49	20230824	6650	246.62	20230103	25750	-10.49	20230824	6080	279.11	20220930	4.09	N	060280	500	204 억		891856	N	N	8778	N	00	N
109	20230908	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	350	2	1.55	86090911900	3659875	113.98	23600	24200	22700	29300	15800	22550	23522.91	2.18	0	-110581	24116	23332	22866	22082	21616	23175	21925	205	6750	500	13980	50	1	40955990	9379	-272.62	10.91	12	8.94	-84.00	2099.00	25750	20230824	-11.07	6080	20220930	276.64	25750	-11.07	20230824	6650	244.36	20230103	25750	-11.07	20230824	6080	276.64	20220930	4.09	N	060280	500	204 억		891856	N	N	8778	N	00	N
110	20230908	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	23100	550	2	2.44	80285640450	3406779	106.10	23600	24200	23050	29300	15800	22550	23566.44	2.18	0	-135743	24116	23332	22866	22082	21616	23175	21925	205	6750	500	13980	50	1	40955990	9461	-275.00	11.01	12	8.32	-84.00	2099.00	25750	20230824	-10.29	6080	20220930	279.93	25750	-10.29	20230824	6650	247.37	20230103	25750	-10.29	20230824	6080	279.93	20220930	4.09	N	060280	500	204 억		891856	N	N	8778	N	00	N
111	20230908	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	23350	800	2	3.55	74704267100	3165693	98.59	23600	24200	23100	29300	15800	22550	23598.08	2.18	0	-137953	24116	23332	22866	22082	21616	23175	21925	205	6750	500	13980	50	1	40955990	9563	-277.98	11.12	12	7.73	-84.00	2099.00	25750	20230824	-9.32	6080	20220930	284.05	25750	-9.32	20230824	6650	251.13	20230103	25750	-9.32	20230824	6080	284.05	20220930	4.09	N	060280	500	204 억		891856	N	N	8778	N	00	N
112	20230908	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	23400	850	2	3.77	68375449250	2894160	90.14	23600	24200	23100	29300	15800	22550	23625.32	2.18	0	-134272	24116	23332	22866	22082	21616	23175	21925	205	6750	500	13980	50	1	40955990	9584	-278.57	11.15	12	7.07	-84.00	2099.00	25750	20230824	-9.13	6080	20220930	284.87	25750	-9.13	20230824	6650	251.88	20230103	25750	-9.13	20230824	6080	284.87	20220930	4.09	N	060280	500	204 억		891856	N	N	8778	N	00	N
113	20230908	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	23900	1350	2	5.99	26032636800	1093616	34.06	23600	24200	23500	29300	15800	22550	23804.19	2.18	0	-70064	24116	23332	22866	22082	21616	23175	21925	205	6750	500	13980	50	1	40955990	9788	-284.52	11.39	12	2.67	-84.00	2099.00	25750	20230824	-7.18	6080	20220930	293.09	25750	-7.18	20230824	6650	259.40	20230103	25750	-7.18	20230824	6080	293.09	20220930	4.09	N	060280	500	204 억		891856	N	N	8778	N	00	N
114	20230907	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	22550	-200	5	-0.88	68613584800	2981927	127.95	22550	23650	22400	29550	15950	22750	23010.61	2.25	0	-32271	23850	23300	22750	22200	21650	23025	21925	205	6800	500	14100	50	1	40955990	9236	-268.45	10.74	12	7.28	-84.00	2099.00	25750	20230824	-12.43	6080	20220930	270.89	25750	-12.43	20230824	6650	239.10	20230103	25750	-12.43	20230824	6080	270.89	20220930	4.09	N	060280	500	204 억		923255	N	N	8777	N	00	N
115	20230907	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	22550	-200	5	-0.88	66390671400	2883162	123.71	22550	23650	22400	29550	15950	22750	23027.04	2.25	0	-35329	23850	23300	22750	22200	21650	23025	21925	205	6800	500	14100	50	1	40955990	9236	-268.45	10.74	12	7.04	-84.00	2099.00	25750	20230824	-12.43	6080	20220930	270.89	25750	-12.43	20230824	6650	239.10	20230103	25750	-12.43	20230824	6080	270.89	20220930	4.09	N	060280	500	204 억		923255	N	N	280	N	00	N
116	20230907	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	22550	-200	5	-0.88	61848098750	2681441	115.05	22550	23650	22500	29550	15950	22750	23065.25	2.25	0	-62334	23850	23300	22750	22200	21650	23025	21925	205	6800	500	14100	50	1	40955990	9236	-268.45	10.74	12	6.55	-84.00	2099.00	25750	20230824	-12.43	6080	20220930	270.89	25750	-12.43	20230824	6650	239.10	20230103	25750	-12.43	20230824	6080	270.89	20220930	4.09	N	060280	500	204 억		923255	N	N	280	N	00	N
117	20230907	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	22800	50	2	0.22	56483281900	2444975	104.91	22550	23650	22500	29550	15950	22750	23101.79	2.25	0	-21694	23850	23300	22750	22200	21650	23025	21925	205	6800	500	14100	50	1	40955990	9338	-271.43	10.86	12	5.97	-84.00	2099.00	25750	20230824	-11.46	6080	20220930	275.00	25750	-11.46	20230824	6650	242.86	20230103	25750	-11.46	20230824	6080	275.00	20220930	4.09	N	060280	500	204 억		923255	N	N	280	N	00	N
118	20230907	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	0	3	0.00	53845939850	2329442	99.95	22550	23650	22500	29550	15950	22750	23115.39	2.25	0	-30725	23850	23300	22750	22200	21650	23025	21925	205	6800	500	14100	50	1	40955990	9317	-270.83	10.84	12	5.69	-84.00	2099.00	25750	20230824	-11.65	6080	20220930	274.18	25750	-11.65	20230824	6650	242.11	20230103	25750	-11.65	20230824	6080	274.18	20220930	4.09	N	060280	500	204 억		923255	N	N	280	N	00	N
119	20230907	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	0	3	0.00	47823653350	2065157	88.61	22550	23650	22500	29550	15950	22750	23157.40	2.25	0	-91860	23850	23300	22750	22200	21650	23025	21925	205	6800	500	14100	50	1	40955990	9317	-270.83	10.84	12	5.04	-84.00	2099.00	25750	20230824	-11.65	6080	20220930	274.18	25750	-11.65	20230824	6650	242.11	20230103	25750	-11.65	20230824	6080	274.18	20220930	4.09	N	060280	500	204 억		923255	N	N	280	N	00	N
120	20230907	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	400	2	1.76	34073172950	1466127	62.91	22550	23650	22500	29550	15950	22750	23240.27	2.25	0	-68685	23850	23300	22750	22200	21650	23025	21925	205	6800	500	14100	50	1	40955990	9481	-275.60	11.03	12	3.58	-84.00	2099.00	25750	20230824	-10.10	6080	20220930	280.76	25750	-10.10	20230824	6650	248.12	20230103	25750	-10.10	20230824	6080	280.76	20220930	4.09	N	060280	500	204 억		923255	N	N	280	N	00	N
121	20230907	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	150	2	0.66	2216843650	97833	4.20	22550	22900	22500	29550	15950	22750	22659.43	2.25	0	-19871	23850	23300	22750	22200	21650	23025	21925	205	6800	500	14100	50	1	40955990	9379	-272.62	10.91	12	0.24	-84.00	2099.00	25750	20230824	-11.07	6080	20220930	276.64	25750	-11.07	20230824	6650	244.36	20230103	25750	-11.07	20230824	6080	276.64	20220930	4.09	N	060280	500	204 억		923255	N	N	280	N	00	N
122	20230906	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	0	3	0.00	52654832850	2306093	52.80	22850	23300	22200	29550	15950	22750	22833.21	2.33	0	-34396	24216	23482	22516	21782	20816	23850	22150	205	6800	500	14100	50	1	40955990	9317	-270.83	10.84	12	5.63	-84.00	2099.00	25750	20230824	-11.65	6080	20220930	274.18	25750	-11.65	20230824	6650	242.11	20230103	25750	-11.65	20230824	6080	274.18	20220930	4.07	N	060280	500	204 억		954870	N	N	280	N	00	N
123	20230906	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	-50	5	-0.22	49502813650	2167508	49.62	22850	23300	22200	29550	15950	22750	22838.66	2.33	0	-57489	24216	23482	22516	21782	20816	23850	22150	205	6800	500	14100	50	1	40955990	9297	-270.24	10.81	12	5.29	-84.00	2099.00	25750	20230824	-11.84	6080	20220930	273.36	25750	-11.84	20230824	6650	241.35	20230103	25750	-11.84	20230824	6080	273.36	20220930	4.07	N	060280	500	204 억		954870	N	N	35	N	00	N
124	20230906	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	23100	350	2	1.54	38897914950	1704925	39.03	22850	23300	22200	29550	15950	22750	22815.10	2.33	0	-20080	24216	23482	22516	21782	20816	23850	22150	205	6800	500	14100	50	1	40955990	9461	-275.00	11.01	12	4.16	-84.00	2099.00	25750	20230824	-10.29	6080	20220930	279.93	25750	-10.29	20230824	6650	247.37	20230103	25750	-10.29	20230824	6080	279.93	20220930	4.07	N	060280	500	204 억		954870	N	N	35	N	00	N
125	20230906	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	100	2	0.44	34602847300	1517795	34.75	22850	23300	22200	29550	15950	22750	22798.17	2.33	0	-42126	24216	23482	22516	21782	20816	23850	22150	205	6800	500	14100	50	1	40955990	9358	-272.02	10.89	12	3.71	-84.00	2099.00	25750	20230824	-11.26	6080	20220930	275.82	25750	-11.26	20230824	6650	243.61	20230103	25750	-11.26	20230824	6080	275.82	20220930	4.07	N	060280	500	204 억		954870	N	N	35	N	00	N
126	20230906	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	22800	50	2	0.22	32264214600	1415142	32.40	22850	23300	22200	29550	15950	22750	22799.35	2.33	0	-58486	24216	23482	22516	21782	20816	23850	22150	205	6800	500	14100	50	1	40955990	9338	-271.43	10.86	12	3.46	-84.00	2099.00	25750	20230824	-11.46	6080	20220930	275.00	25750	-11.46	20230824	6650	242.86	20230103	25750	-11.46	20230824	6080	275.00	20220930	4.07	N	060280	500	204 억		954870	N	N	35	N	00	N
127	20230906	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	300	2	1.32	24202285100	1064709	24.38	22850	23100	22200	29550	15950	22750	22731.33	2.33	0	-35108	24216	23482	22516	21782	20816	23850	22150	205	6800	500	14100	50	1	40955990	9440	-274.40	10.98	12	2.60	-84.00	2099.00	25750	20230824	-10.49	6080	20220930	279.11	25750	-10.49	20230824	6650	246.62	20230103	25750	-10.49	20230824	6080	279.11	20220930	4.07	N	060280	500	204 억		954870	N	N	35	N	00	N
128	20230906	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	22800	50	2	0.22	15165565550	670756	15.36	22850	22950	22200	29550	15950	22750	22609.25	2.33	0	-46360	24216	23482	22516	21782	20816	23850	22150	205	6800	500	14100	50	1	40955990	9338	-271.43	10.86	12	1.64	-84.00	2099.00	25750	20230824	-11.46	6080	20220930	275.00	25750	-11.46	20230824	6650	242.86	20230103	25750	-11.46	20230824	6080	275.00	20220930	4.07	N	060280	500	204 억		954870	N	N	35	N	00	N
129	20230906	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	-100	5	-0.44	3314657800	145560	3.33	22850	22950	22550	29550	15950	22750	22772.06	2.33	0	-44302	24216	23482	22516	21782	20816	23850	22150	205	6800	500	14100	50	1	40955990	9277	-269.64	10.79	12	0.36	-84.00	2099.00	25750	20230824	-12.04	6080	20220930	272.53	25750	-12.04	20230824	6650	240.60	20230103	25750	-12.04	20230824	6080	272.53	20220930	4.07	N	060280	500	204 억		954870	N	N	35	N	00	N
130	20230905	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	900	2	4.12	97329998150	4294240	237.32	21700	23250	21550	28400	15300	21850	22666.13	2.04	0	81353	22650	22250	21700	21300	20750	22450	21500	205	6550	500	13540	50	1	40955990	9317	-270.83	10.84	12	10.49	-84.00	2099.00	25750	20230824	-11.65	6080	20220930	274.18	25750	-11.65	20230824	6650	242.11	20230103	25750	-11.65	20230824	6080	274.18	20220930	4.00	N	060280	500	204 억		835370	N	N	35	N	00	N
131	20230905	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	1000	2	4.58	94099982000	4152414	229.48	21700	23250	21550	28400	15300	21850	22662.56	2.04	0	50046	22650	22250	21700	21300	20750	22450	21500	205	6550	500	13540	50	1	40955990	9358	-272.02	10.89	12	10.14	-84.00	2099.00	25750	20230824	-11.26	6080	20220930	275.82	25750	-11.26	20230824	6650	243.61	20230103	25750	-11.26	20230824	6080	275.82	20220930	4.00	N	060280	500	204 억		835370	N	N	54344	N	00	N
132	20230905	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	850	2	3.89	85782446050	3788445	209.37	21700	23250	21550	28400	15300	21850	22644.30	2.04	0	2400	22650	22250	21700	21300	20750	22450	21500	205	6550	500	13540	50	1	40955990	9297	-270.24	10.81	12	9.25	-84.00	2099.00	25750	20230824	-11.84	6080	20220930	273.36	25750	-11.84	20230824	6650	241.35	20230103	25750	-11.84	20230824	6080	273.36	20220930	4.00	N	060280	500	204 억		835370	N	N	54344	N	00	N
133	20230905	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	22500	650	2	2.97	74519743450	3294869	182.09	21700	23250	21550	28400	15300	21850	22618.15	2.04	0	-16364	22650	22250	21700	21300	20750	22450	21500	205	6550	500	13540	50	1	40955990	9215	-267.86	10.72	12	8.04	-84.00	2099.00	25750	20230824	-12.62	6080	20220930	270.07	25750	-12.62	20230824	6650	238.35	20230103	25750	-12.62	20230824	6080	270.07	20220930	4.00	N	060280	500	204 억		835370	N	N	54344	N	00	N
134	20230905	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	850	2	3.89	66962583300	2963330	163.77	21700	23250	21550	28400	15300	21850	22598.42	2.04	0	-54661	22650	22250	21700	21300	20750	22450	21500	205	6550	500	13540	50	1	40955990	9297	-270.24	10.81	12	7.24	-84.00	2099.00	25750	20230824	-11.84	6080	20220930	273.36	25750	-11.84	20230824	6650	241.35	20230103	25750	-11.84	20230824	6080	273.36	20220930	4.00	N	060280	500	204 억		835370	N	N	54344	N	00	N
135	20230905	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	22600	750	2	3.43	58653956200	2595610	143.45	21700	23250	21550	28400	15300	21850	22598.91	2.04	0	-98688	22650	22250	21700	21300	20750	22450	21500	205	6550	500	13540	50	1	40955990	9256	-269.05	10.77	12	6.34	-84.00	2099.00	25750	20230824	-12.23	6080	20220930	271.71	25750	-12.23	20230824	6650	239.85	20230103	25750	-12.23	20230824	6080	271.71	20220930	4.00	N	060280	500	204 억		835370	N	N	54344	N	00	N
136	20230905	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	350	2	1.60	14786649650	671133	37.09	21700	22450	21550	28400	15300	21850	22033.83	2.04	0	-35125	22650	22250	21700	21300	20750	22450	21500	205	6550	500	13540	50	1	40955990	9092	-264.29	10.58	12	1.64	-84.00	2099.00	25750	20230824	-13.79	6080	20220930	265.13	25750	-13.79	20230824	6650	233.83	20230103	25750	-13.79	20230824	6080	265.13	20220930	4.00	N	060280	500	204 억		835370	N	N	54344	N	00	N
137	20230905	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	50	2	0.23	2368236200	108647	6.00	21700	22000	21550	28400	15300	21850	21794.81	2.04	0	-4286	22650	22250	21700	21300	20750	22450	21500	205	6550	500	13540	50	1	40955990	8969	-260.71	10.43	12	0.27	-84.00	2099.00	25750	20230824	-14.95	6080	20220930	260.20	25750	-14.95	20230824	6650	229.32	20230103	25750	-14.95	20230824	6080	260.20	20220930	4.00	N	060280	500	204 억		835370	N	N	54344	N	00	N
138	20230904	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	21850	350	2	1.63	38389741100	1771654	67.17	21250	22100	21150	27950	15050	21500	21668.30	2.11	0	-70855	23833	22666	22083	20916	20333	22375	20625	205	6450	500	13330	50	1	40955990	8949	-260.12	10.41	12	4.33	-84.00	2099.00	25750	20230824	-15.15	6080	20220930	259.38	25750	-15.15	20230824	6650	228.57	20230103	25750	-15.15	20230824	6080	259.38	20220930	3.78	N	060280	500	204 억		863197	N	N	54344	N	00	N
139	20230904	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	400	2	1.86	36174329700	1670245	63.32	21250	22100	21150	27950	15050	21500	21658.29	2.11	0	-75166	23833	22666	22083	20916	20333	22375	20625	205	6450	500	13330	50	1	40955990	8969	-260.71	10.43	12	4.08	-84.00	2099.00	25750	20230824	-14.95	6080	20220930	260.20	25750	-14.95	20230824	6650	229.32	20230103	25750	-14.95	20230824	6080	260.20	20220930	3.78	N	060280	500	204 억		863197	N	N	380	N	00	N
140	20230904	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	250	2	1.16	33204175600	1534084	58.16	21250	22100	21150	27950	15050	21500	21644.49	2.11	0	-85690	23833	22666	22083	20916	20333	22375	20625	205	6450	500	13330	50	1	40955990	8908	-258.93	10.36	12	3.75	-84.00	2099.00	25750	20230824	-15.53	6080	20220930	257.73	25750	-15.53	20230824	6650	227.07	20230103	25750	-15.53	20230824	6080	257.73	20220930	3.78	N	060280	500	204 억		863197	N	N	380	N	00	N
141	20230904	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	0	3	0.00	30075245400	1389246	52.67	21250	22100	21150	27950	15050	21500	21648.82	2.11	0	-112278	23833	22666	22083	20916	20333	22375	20625	205	6450	500	13330	50	1	40955990	8806	-255.95	10.24	12	3.39	-84.00	2099.00	25750	20230824	-16.50	6080	20220930	253.62	25750	-16.50	20230824	6650	223.31	20230103	25750	-16.50	20230824	6080	253.62	20220930	3.78	N	060280	500	204 억		863197	N	N	380	N	00	N
142	20230904	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	0	3	0.00	27115499000	1252272	47.48	21250	22100	21150	27950	15050	21500	21653.29	2.11	0	-110855	23833	22666	22083	20916	20333	22375	20625	205	6450	500	13330	50	1	40955990	8806	-255.95	10.24	12	3.06	-84.00	2099.00	25750	20230824	-16.50	6080	20220930	253.62	25750	-16.50	20230824	6650	223.31	20230103	25750	-16.50	20230824	6080	253.62	20220930	3.78	N	060280	500	204 억		863197	N	N	380	N	00	N
143	20230904	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	21550	50	2	0.23	24770765950	1143230	43.34	21250	22100	21150	27950	15050	21500	21667.64	2.11	0	-104612	23833	22666	22083	20916	20333	22375	20625	205	6450	500	13330	50	1	40955990	8826	-256.55	10.27	12	2.79	-84.00	2099.00	25750	20230824	-16.31	6080	20220930	254.44	25750	-16.31	20230824	6650	224.06	20230103	25750	-16.31	20230824	6080	254.44	20220930	3.78	N	060280	500	204 억		863197	N	N	380	N	00	N
144	20230904	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	450	2	2.09	17744503000	819274	31.06	21250	22000	21150	27950	15050	21500	21659.20	2.11	0	-40661	23833	22666	22083	20916	20333	22375	20625	205	6450	500	13330	50	1	40955990	8990	-261.31	10.46	12	2.00	-84.00	2099.00	25750	20230824	-14.76	6080	20220930	261.02	25750	-14.76	20230824	6650	230.08	20230103	25750	-14.76	20230824	6080	261.02	20220930	3.78	N	060280	500	204 억		863197	N	N	380	N	00	N
145	20230904	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	200	2	0.93	3337370500	155542	5.90	21250	21800	21150	27950	15050	21500	21455.83	2.11	0	19309	23833	22666	22083	20916	20333	22375	20625	205	6450	500	13330	50	1	40955990	8887	-258.33	10.34	12	0.38	-84.00	2099.00	25750	20230824	-15.73	6080	20220930	256.91	25750	-15.73	20230824	6650	226.32	20230103	25750	-15.73	20230824	6080	256.91	20220930	3.78	N	060280	500	204 억		863197	N	N	380	N	00	N
146	20230901	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	-1750	5	-7.53	57696701950	2599604	58.30	23250	23250	21500	30200	16300	23250	22196.07	2.42	0	-142064	24150	23700	22900	22450	21650	23925	22675	205	6950	500	14410	50	1	40955990	8806	-255.95	10.24	12	6.35	-84.00	2099.00	25750	20230824	-16.50	6080	20220930	253.62	25750	-16.50	20230824	6650	223.31	20230103	25750	-16.50	20230824	6080	253.62	20220930	3.70	N	060280	500	204 억		992322	N	N	380	N	00	N
147	20230901	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	-1650	5	-7.10	52515366950	2359161	52.91	23250	23250	21600	30200	16300	23250	22256.65	2.42	0	-152235	24150	23700	22900	22450	21650	23925	22675	205	6950	500	14410	50	1	40955990	8846	-257.14	10.29	12	5.76	-84.00	2099.00	25750	20230824	-16.12	6080	20220930	255.26	25750	-16.12	20230824	6650	224.81	20230103	25750	-16.12	20230824	6080	255.26	20220930	3.70	N	060280	500	204 억		992322	N	N	1184	N	00	N
148	20230901	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	21850	-1400	5	-6.02	47223541200	2116248	47.46	23250	23250	21700	30200	16300	23250	22311.03	2.42	0	-140410	24150	23700	22900	22450	21650	23925	22675	205	6950	500	14410	50	1	40955990	8949	-260.12	10.41	12	5.17	-84.00	2099.00	25750	20230824	-15.15	6080	20220930	259.38	25750	-15.15	20230824	6650	228.57	20230103	25750	-15.15	20230824	6080	259.38	20220930	3.70	N	060280	500	204 억		992322	N	N	1184	N	00	N
149	20230901	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	21850	-1400	5	-6.02	42387658650	1894424	42.49	23250	23250	21700	30200	16300	23250	22371.07	2.42	0	-151657	24150	23700	22900	22450	21650	23925	22675	205	6950	500	14410	50	1	40955990	8949	-260.12	10.41	12	4.63	-84.00	2099.00	25750	20230824	-15.15	6080	20220930	259.38	25750	-15.15	20230824	6650	228.57	20230103	25750	-15.15	20230824	6080	259.38	20220930	3.70	N	060280	500	204 억		992322	N	N	1184	N	00	N
150	20230901	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	22150	-1100	5	-4.73	38359844700	1711467	38.38	23250	23250	21700	30200	16300	23250	22409.31	2.42	0	-123948	24150	23700	22900	22450	21650	23925	22675	205	6950	500	14410	50	1	40955990	9072	-263.69	10.55	12	4.18	-84.00	2099.00	25750	20230824	-13.98	6080	20220930	264.31	25750	-13.98	20230824	6650	233.08	20230103	25750	-13.98	20230824	6080	264.31	20220930	3.70	N	060280	500	204 억		992322	N	N	1184	N	00	N
151	20230901	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-1350	5	-5.81	31244404400	1387336	31.12	23250	23250	21700	30200	16300	23250	22516.72	2.42	0	-81436	24150	23700	22900	22450	21650	23925	22675	205	6950	500	14410	50	1	40955990	8969	-260.71	10.43	12	3.39	-84.00	2099.00	25750	20230824	-14.95	6080	20220930	260.20	25750	-14.95	20230824	6650	229.32	20230103	25750	-14.95	20230824	6080	260.20	20220930	3.70	N	060280	500	204 억		992322	N	N	1184	N	00	N
152	20230901	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	22600	-650	5	-2.80	15857134200	694885	15.58	23250	23250	22450	30200	16300	23250	22814.54	2.42	0	-59387	24150	23700	22900	22450	21650	23925	22675	205	6950	500	14410	50	1	40955990	9256	-269.05	10.77	12	1.70	-84.00	2099.00	25750	20230824	-12.23	6080	20220930	271.71	25750	-12.23	20230824	6650	239.85	20230103	25750	-12.23	20230824	6080	271.71	20220930	3.70	N	060280	500	204 억		992322	N	N	1184	N	00	N
153	20230901	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	-550	5	-2.37	3482645450	151184	3.39	23250	23250	22700	30200	16300	23250	23023.22	2.42	0	-39776	24150	23700	22900	22450	21650	23925	22675	205	6950	500	14410	50	1	40955990	9297	-270.24	10.81	12	0.37	-84.00	2099.00	25750	20230824	-11.84	6080	20220930	273.36	25750	-11.84	20230824	6650	241.35	20230103	25750	-11.84	20230824	6080	273.36	20220930	3.70	N	060280	500	204 억		992322	N	N	1184	N	00	N