KissMeData/024950/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	40	2	0.69	90145240	15523	71.67	5790	5890	5740	7570	4090	5830	5807.20	0.81	0	-668	6003	5916	5853	5766	5703	5885	5735	66	1740	500	4190	10	1	13273577	779	-15.45	0.78	12	0.12	-380.00	7539.00	9120	20230202	-35.64	5700	20230710	2.98	9120	-35.64	20230202	5700	2.98	20230710	9120	-35.64	20230202	5700	2.98	20230710	1.73	N	024950	500	66 억		107793	N	N	0	N	00	N
3	20230927	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	10	2	0.17	28546310	4896	22.61	5790	5890	5790	7570	4090	5830	5830.54	0.81	0	-403	6003	5916	5853	5766	5703	5885	5735	66	1740	500	4190	10	1	13273577	775	-15.37	0.77	12	0.04	-380.00	7539.00	9120	20230202	-35.96	5700	20230710	2.46	9120	-35.96	20230202	5700	2.46	20230710	9120	-35.96	20230202	5700	2.46	20230710	1.73	N	024950	500	66 억		107793	N	N	0	N	00	N
4	20230927	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	10	2	0.17	25667490	4403	20.33	5790	5890	5790	7570	4090	5830	5829.55	0.81	0	-403	6003	5916	5853	5766	5703	5885	5735	66	1740	500	4190	10	1	13273577	775	-15.37	0.77	12	0.03	-380.00	7539.00	9120	20230202	-35.96	5700	20230710	2.46	9120	-35.96	20230202	5700	2.46	20230710	9120	-35.96	20230202	5700	2.46	20230710	1.73	N	024950	500	66 억		107793	N	N	0	N	00	N
5	20230927	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	10	2	0.17	21264360	3647	16.84	5790	5890	5790	7570	4090	5830	5830.64	0.81	0	-147	6003	5916	5853	5766	5703	5885	5735	66	1740	500	4190	10	1	13273577	775	-15.37	0.77	12	0.03	-380.00	7539.00	9120	20230202	-35.96	5700	20230710	2.46	9120	-35.96	20230202	5700	2.46	20230710	9120	-35.96	20230202	5700	2.46	20230710	1.73	N	024950	500	66 억		107793	N	N	0	N	00	N
6	20230927	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	0	3	0.00	17058170	2925	13.51	5790	5890	5790	7570	4090	5830	5831.85	0.81	0	-147	6003	5916	5853	5766	5703	5885	5735	66	1740	500	4190	10	1	13273577	774	-15.34	0.77	12	0.02	-380.00	7539.00	9120	20230202	-36.07	5700	20230710	2.28	9120	-36.07	20230202	5700	2.28	20230710	9120	-36.07	20230202	5700	2.28	20230710	1.73	N	024950	500	66 억		107793	N	N	0	N	00	N
7	20230927	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	40	2	0.69	11213100	1927	8.90	5790	5890	5790	7570	4090	5830	5818.94	0.81	0	-115	6003	5916	5853	5766	5703	5885	5735	66	1740	500	4190	10	1	13273577	779	-15.45	0.78	12	0.01	-380.00	7539.00	9120	20230202	-35.64	5700	20230710	2.98	9120	-35.64	20230202	5700	2.98	20230710	9120	-35.64	20230202	5700	2.98	20230710	1.73	N	024950	500	66 억		107793	N	N	0	N	00	N
8	20230927	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	20	2	0.34	9020240	1552	7.17	5790	5890	5790	7570	4090	5830	5812.01	0.81	0	-102	6003	5916	5853	5766	5703	5885	5735	66	1740	500	4190	10	1	13273577	777	-15.39	0.78	12	0.01	-380.00	7539.00	9120	20230202	-35.86	5700	20230710	2.63	9120	-35.86	20230202	5700	2.63	20230710	9120	-35.86	20230202	5700	2.63	20230710	1.73	N	024950	500	66 억		107793	N	N	0	N	00	N
9	20230927	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	50	2	0.86	2330540	401	1.85	5790	5890	5790	7570	4090	5830	5811.82	0.81	0	-32	6003	5916	5853	5766	5703	5885	5735	66	1740	500	4190	10	1	13273577	780	-15.47	0.78	12	0.00	-380.00	7539.00	9120	20230202	-35.53	5700	20230710	3.16	9120	-35.53	20230202	5700	3.16	20230710	9120	-35.53	20230202	5700	3.16	20230710	1.73	N	024950	500	66 억		107793	N	N	0	N	00	N
10	20230926	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-60	5	-1.02	124154500	21296	124.89	5850	5940	5790	7650	4130	5890	5829.94	0.83	0	-1901	5970	5930	5910	5870	5850	5920	5860	66	1760	500	4240	10	1	13273577	774	-15.34	0.77	12	0.16	-380.00	7539.00	9120	20230202	-36.07	5700	20230710	2.28	9120	-36.07	20230202	5700	2.28	20230710	9120	-36.07	20230202	5700	2.28	20230710	1.81	N	024950	500	66 억		109694	N	N	0	N	00	N
11	20230926	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-70	5	-1.19	120008320	20585	120.72	5850	5940	5790	7650	4130	5890	5829.89	0.83	0	-1901	5970	5930	5910	5870	5850	5920	5860	66	1760	500	4240	10	1	13273577	773	-15.32	0.77	12	0.16	-380.00	7539.00	9120	20230202	-36.18	5700	20230710	2.11	9120	-36.18	20230202	5700	2.11	20230710	9120	-36.18	20230202	5700	2.11	20230710	1.81	N	024950	500	66 억		109694	N	N	0	N	00	N
12	20230926	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-90	5	-1.53	110719410	18993	111.38	5850	5940	5790	7650	4130	5890	5829.49	0.83	0	-1579	5970	5930	5910	5870	5850	5920	5860	66	1760	500	4240	10	1	13273577	770	-15.26	0.77	12	0.14	-380.00	7539.00	9120	20230202	-36.40	5700	20230710	1.75	9120	-36.40	20230202	5700	1.75	20230710	9120	-36.40	20230202	5700	1.75	20230710	1.81	N	024950	500	66 억		109694	N	N	0	N	00	N
13	20230926	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-100	5	-1.70	107633960	18463	108.27	5850	5940	5790	7650	4130	5890	5829.71	0.83	0	-1410	5970	5930	5910	5870	5850	5920	5860	66	1760	500	4240	10	1	13273577	769	-15.24	0.77	12	0.14	-380.00	7539.00	9120	20230202	-36.51	5700	20230710	1.58	9120	-36.51	20230202	5700	1.58	20230710	9120	-36.51	20230202	5700	1.58	20230710	1.81	N	024950	500	66 억		109694	N	N	0	N	00	N
14	20230926	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-60	5	-1.02	43483100	7439	43.63	5850	5910	5830	7650	4130	5890	5845.29	0.83	0	-1456	5970	5930	5910	5870	5850	5920	5860	66	1760	500	4240	10	1	13273577	774	-15.34	0.77	12	0.06	-380.00	7539.00	9120	20230202	-36.07	5700	20230710	2.28	9120	-36.07	20230202	5700	2.28	20230710	9120	-36.07	20230202	5700	2.28	20230710	1.81	N	024950	500	66 억		109694	N	N	0	N	00	N
15	20230926	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-50	5	-0.85	33068090	5655	33.16	5850	5910	5830	7650	4130	5890	5847.58	0.83	0	-746	5970	5930	5910	5870	5850	5920	5860	66	1760	500	4240	10	1	13273577	775	-15.37	0.77	12	0.04	-380.00	7539.00	9120	20230202	-35.96	5700	20230710	2.46	9120	-35.96	20230202	5700	2.46	20230710	9120	-35.96	20230202	5700	2.46	20230710	1.81	N	024950	500	66 억		109694	N	N	0	N	00	N
16	20230926	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-40	5	-0.68	14942070	2554	14.98	5850	5910	5840	7650	4130	5890	5850.46	0.83	0	-812	5970	5930	5910	5870	5850	5920	5860	66	1760	500	4240	10	1	13273577	777	-15.39	0.78	12	0.02	-380.00	7539.00	9120	20230202	-35.86	5700	20230710	2.63	9120	-35.86	20230202	5700	2.63	20230710	9120	-35.86	20230202	5700	2.63	20230710	1.81	N	024950	500	66 억		109694	N	N	0	N	00	N
17	20230926	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-30	5	-0.51	2662190	455	2.67	5850	5910	5850	7650	4130	5890	5850.97	0.83	0	-2	5970	5930	5910	5870	5850	5920	5860	66	1760	500	4240	10	1	13273577	778	-15.42	0.78	12	0.00	-380.00	7539.00	9120	20230202	-35.75	5700	20230710	2.81	9120	-35.75	20230202	5700	2.81	20230710	9120	-35.75	20230202	5700	2.81	20230710	1.81	N	024950	500	66 억		109694	N	N	0	N	00	N
18	20230925	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-30	5	-0.51	100770830	17036	70.16	5950	5950	5890	7690	4150	5920	5915.17	0.87	0	-5347	5986	5952	5916	5882	5846	5955	5885	66	1770	500	4260	10	1	13273577	782	-15.50	0.78	12	0.13	-380.00	7539.00	9120	20230202	-35.42	5700	20230710	3.33	9120	-35.42	20230202	5700	3.33	20230710	9120	-35.42	20230202	5700	3.33	20230710	1.87	N	024950	500	66 억		115041	N	N	0	N	00	N
19	20230925	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-10	5	-0.17	88389760	14936	61.51	5950	5950	5900	7690	4150	5920	5917.90	0.87	0	-5347	5986	5952	5916	5882	5846	5955	5885	66	1770	500	4260	10	1	13273577	784	-15.55	0.78	12	0.11	-380.00	7539.00	9120	20230202	-35.20	5700	20230710	3.68	9120	-35.20	20230202	5700	3.68	20230710	9120	-35.20	20230202	5700	3.68	20230710	1.87	N	024950	500	66 억		115041	N	N	0	N	00	N
20	20230925	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-10	5	-0.17	71330760	12049	49.62	5950	5950	5900	7690	4150	5920	5920.06	0.87	0	-3634	5986	5952	5916	5882	5846	5955	5885	66	1770	500	4260	10	1	13273577	784	-15.55	0.78	12	0.09	-380.00	7539.00	9120	20230202	-35.20	5700	20230710	3.68	9120	-35.20	20230202	5700	3.68	20230710	9120	-35.20	20230202	5700	3.68	20230710	1.87	N	024950	500	66 억		115041	N	N	0	N	00	N
21	20230925	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	10	2	0.17	57173420	9654	39.76	5950	5950	5900	7690	4150	5920	5922.25	0.87	0	-2354	5986	5952	5916	5882	5846	5955	5885	66	1770	500	4260	10	1	13273577	787	-15.61	0.79	12	0.07	-380.00	7539.00	9120	20230202	-34.98	5700	20230710	4.04	9120	-34.98	20230202	5700	4.04	20230710	9120	-34.98	20230202	5700	4.04	20230710	1.87	N	024950	500	66 억		115041	N	N	0	N	00	N
22	20230925	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	0	3	0.00	52225780	8819	36.32	5950	5950	5900	7690	4150	5920	5921.96	0.87	0	-1563	5986	5952	5916	5882	5846	5955	5885	66	1770	500	4260	10	1	13273577	786	-15.58	0.79	12	0.07	-380.00	7539.00	9120	20230202	-35.09	5700	20230710	3.86	9120	-35.09	20230202	5700	3.86	20230710	9120	-35.09	20230202	5700	3.86	20230710	1.87	N	024950	500	66 억		115041	N	N	0	N	00	N
23	20230925	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-10	5	-0.17	43668290	7370	30.35	5950	5950	5900	7690	4150	5920	5925.14	0.87	0	-1386	5986	5952	5916	5882	5846	5955	5885	66	1770	500	4260	10	1	13273577	784	-15.55	0.78	12	0.06	-380.00	7539.00	9120	20230202	-35.20	5700	20230710	3.68	9120	-35.20	20230202	5700	3.68	20230710	9120	-35.20	20230202	5700	3.68	20230710	1.87	N	024950	500	66 억		115041	N	N	0	N	00	N
24	20230925	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	30	2	0.51	21085970	3558	14.65	5950	5950	5900	7690	4150	5920	5926.35	0.87	0	-688	5986	5952	5916	5882	5846	5955	5885	66	1770	500	4260	10	1	13273577	790	-15.66	0.79	12	0.03	-380.00	7539.00	9120	20230202	-34.76	5700	20230710	4.39	9120	-34.76	20230202	5700	4.39	20230710	9120	-34.76	20230202	5700	4.39	20230710	1.87	N	024950	500	66 억		115041	N	N	0	N	00	N
25	20230925	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-20	5	-0.34	2067110	350	1.44	5950	5950	5900	7690	4150	5920	5906.03	0.87	0	0	5986	5952	5916	5882	5846	5955	5885	66	1770	500	4260	10	1	13273577	783	-15.53	0.78	12	0.00	-380.00	7539.00	9120	20230202	-35.31	5700	20230710	3.51	9120	-35.31	20230202	5700	3.51	20230710	9120	-35.31	20230202	5700	3.51	20230710	1.87	N	024950	500	66 억		115041	N	N	0	N	00	N
26	20230922	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-20	5	-0.34	143262450	24245	62.18	5920	5950	5880	7720	4160	5940	5908.95	0.87	0	-956	6126	6032	5976	5882	5826	6005	5855	66	1780	500	4270	10	1	13273577	786	-15.58	0.79	12	0.18	-380.00	7539.00	9120	20230202	-35.09	5700	20230710	3.86	9120	-35.09	20230202	5700	3.86	20230710	9120	-35.09	20230202	5700	3.86	20230710	1.86	N	024950	500	66 억		115997	N	N	0	N	00	N
27	20230922	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-30	5	-0.51	140440160	23769	60.96	5920	5950	5880	7720	4160	5940	5908.54	0.87	0	-956	6126	6032	5976	5882	5826	6005	5855	66	1780	500	4270	10	1	13273577	784	-15.55	0.78	12	0.18	-380.00	7539.00	9120	20230202	-35.20	5700	20230710	3.68	9120	-35.20	20230202	5700	3.68	20230710	9120	-35.20	20230202	5700	3.68	20230710	1.86	N	024950	500	66 억		115997	N	N	0	N	00	N
28	20230922	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-10	5	-0.17	113796020	19250	49.37	5920	5950	5880	7720	4160	5940	5911.48	0.87	0	-699	6126	6032	5976	5882	5826	6005	5855	66	1780	500	4270	10	1	13273577	787	-15.61	0.79	12	0.15	-380.00	7539.00	9120	20230202	-34.98	5700	20230710	4.04	9120	-34.98	20230202	5700	4.04	20230710	9120	-34.98	20230202	5700	4.04	20230710	1.86	N	024950	500	66 억		115997	N	N	0	N	00	N
29	20230922	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-30	5	-0.51	88498340	14965	38.38	5920	5950	5880	7720	4160	5940	5913.69	0.87	0	-690	6126	6032	5976	5882	5826	6005	5855	66	1780	500	4270	10	1	13273577	784	-15.55	0.78	12	0.11	-380.00	7539.00	9120	20230202	-35.20	5700	20230710	3.68	9120	-35.20	20230202	5700	3.68	20230710	9120	-35.20	20230202	5700	3.68	20230710	1.86	N	024950	500	66 억		115997	N	N	0	N	00	N
30	20230922	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	0	3	0.00	66025150	11172	28.65	5920	5950	5880	7720	4160	5940	5909.88	0.87	0	-1054	6126	6032	5976	5882	5826	6005	5855	66	1780	500	4270	10	1	13273577	788	-15.63	0.79	12	0.08	-380.00	7539.00	9120	20230202	-34.87	5700	20230710	4.21	9120	-34.87	20230202	5700	4.21	20230710	9120	-34.87	20230202	5700	4.21	20230710	1.86	N	024950	500	66 억		115997	N	N	0	N	00	N
31	20230922	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-40	5	-0.67	46937050	7947	20.38	5920	5940	5880	7720	4160	5940	5906.26	0.87	0	-3002	6126	6032	5976	5882	5826	6005	5855	66	1780	500	4270	10	1	13273577	783	-15.53	0.78	12	0.06	-380.00	7539.00	9120	20230202	-35.31	5700	20230710	3.51	9120	-35.31	20230202	5700	3.51	20230710	9120	-35.31	20230202	5700	3.51	20230710	1.86	N	024950	500	66 억		115997	N	N	0	N	00	N
32	20230922	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-50	5	-0.84	36020530	6099	15.64	5920	5940	5880	7720	4160	5940	5905.97	0.87	0	-2884	6126	6032	5976	5882	5826	6005	5855	66	1780	500	4270	10	1	13273577	782	-15.50	0.78	12	0.05	-380.00	7539.00	9120	20230202	-35.42	5700	20230710	3.33	9120	-35.42	20230202	5700	3.33	20230710	9120	-35.42	20230202	5700	3.33	20230710	1.86	N	024950	500	66 억		115997	N	N	0	N	00	N
33	20230922	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-10	5	-0.17	4616670	782	2.01	5920	5940	5890	7720	4160	5940	5903.67	0.87	0	-507	6126	6032	5976	5882	5826	6005	5855	66	1780	500	4270	10	1	13273577	787	-15.61	0.79	12	0.01	-380.00	7539.00	9120	20230202	-34.98	5700	20230710	4.04	9120	-34.98	20230202	5700	4.04	20230710	9120	-34.98	20230202	5700	4.04	20230710	1.86	N	024950	500	66 억		115997	N	N	0	N	00	N
34	20230921	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-130	5	-2.14	232581370	38944	139.05	6070	6070	5920	7890	4250	6070	5972.20	0.98	0	-14120	6270	6170	6100	6000	5930	6135	5965	66	1820	500	4370	10	1	13273577	788	-15.63	0.79	12	0.29	-380.00	7539.00	9120	20230202	-34.87	5700	20230710	4.21	9120	-34.87	20230202	5700	4.21	20230710	9120	-34.87	20230202	5700	4.21	20230710	1.86	N	024950	500	66 억		130742	N	N	0	N	00	N
35	20230921	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-140	5	-2.31	219697640	36772	131.30	6070	6070	5920	7890	4250	6070	5974.59	0.98	0	-13963	6270	6170	6100	6000	5930	6135	5965	66	1820	500	4370	10	1	13273577	787	-15.61	0.79	12	0.28	-380.00	7539.00	9120	20230202	-34.98	5700	20230710	4.04	9120	-34.98	20230202	5700	4.04	20230710	9120	-34.98	20230202	5700	4.04	20230710	1.86	N	024950	500	66 억		130742	N	N	0	N	00	N
36	20230921	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-130	5	-2.14	178281490	29791	106.37	6070	6070	5930	7890	4250	6070	5984.41	0.98	0	-13136	6270	6170	6100	6000	5930	6135	5965	66	1820	500	4370	10	1	13273577	788	-15.63	0.79	12	0.22	-380.00	7539.00	9120	20230202	-34.87	5700	20230710	4.21	9120	-34.87	20230202	5700	4.21	20230710	9120	-34.87	20230202	5700	4.21	20230710	1.86	N	024950	500	66 억		130742	N	N	0	N	00	N
37	20230921	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-110	5	-1.81	146768400	24487	87.43	6070	6070	5940	7890	4250	6070	5993.73	0.98	0	-13127	6270	6170	6100	6000	5930	6135	5965	66	1820	500	4370	10	1	13273577	791	-15.68	0.79	12	0.18	-380.00	7539.00	9120	20230202	-34.65	5700	20230710	4.56	9120	-34.65	20230202	5700	4.56	20230710	9120	-34.65	20230202	5700	4.56	20230710	1.86	N	024950	500	66 억		130742	N	N	0	N	00	N
38	20230921	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-120	5	-1.98	121120670	20193	72.10	6070	6070	5940	7890	4250	6070	5998.15	0.98	0	-10696	6270	6170	6100	6000	5930	6135	5965	66	1820	500	4370	10	1	13273577	790	-15.66	0.79	12	0.15	-380.00	7539.00	9120	20230202	-34.76	5700	20230710	4.39	9120	-34.76	20230202	5700	4.39	20230710	9120	-34.76	20230202	5700	4.39	20230710	1.86	N	024950	500	66 억		130742	N	N	0	N	00	N
39	20230921	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-50	5	-0.82	62975520	10458	37.34	6070	6070	6000	7890	4250	6070	6021.76	0.98	0	-4242	6270	6170	6100	6000	5930	6135	5965	66	1820	500	4370	10	1	13273577	799	-15.84	0.80	12	0.08	-380.00	7539.00	9120	20230202	-33.99	5700	20230710	5.61	9120	-33.99	20230202	5700	5.61	20230710	9120	-33.99	20230202	5700	5.61	20230710	1.86	N	024950	500	66 억		130742	N	N	0	N	00	N
40	20230921	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-50	5	-0.82	33224040	5508	19.67	6070	6070	6010	7890	4250	6070	6031.96	0.98	0	-3397	6270	6170	6100	6000	5930	6135	5965	66	1820	500	4370	10	1	13273577	799	-15.84	0.80	12	0.04	-380.00	7539.00	9120	20230202	-33.99	5700	20230710	5.61	9120	-33.99	20230202	5700	5.61	20230710	9120	-33.99	20230202	5700	5.61	20230710	1.86	N	024950	500	66 억		130742	N	N	0	N	00	N
41	20230921	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-20	5	-0.33	24240	4	0.01	6070	6070	6050	7890	4250	6070	6060.00	0.98	0	-3	6270	6170	6100	6000	5930	6135	5965	66	1820	500	4370	10	1	13273577	803	-15.92	0.80	12	0.00	-380.00	7539.00	9120	20230202	-33.66	5700	20230710	6.14	9120	-33.66	20230202	5700	6.14	20230710	9120	-33.66	20230202	5700	6.14	20230710	1.86	N	024950	500	66 억		130742	N	N	0	N	00	N
42	20230920	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-90	5	-1.46	169849110	27974	174.46	6200	6200	6030	8000	4320	6160	6071.68	1.03	0	-5786	6260	6210	6170	6120	6080	6235	6145	66	1840	500	4430	10	1	13273577	806	-15.97	0.81	12	0.21	-380.00	7539.00	9120	20230202	-33.44	5700	20230710	6.49	9120	-33.44	20230202	5700	6.49	20230710	9120	-33.44	20230202	5700	6.49	20230710	1.86	N	024950	500	66 억		136527	N	N	0	N	00	N
43	20230920	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-110	5	-1.79	160926980	26505	165.29	6200	6200	6030	8000	4320	6160	6071.57	1.03	0	-4836	6260	6210	6170	6120	6080	6235	6145	66	1840	500	4430	10	1	13273577	803	-15.92	0.80	12	0.20	-380.00	7539.00	9120	20230202	-33.66	5700	20230710	6.14	9120	-33.66	20230202	5700	6.14	20230710	9120	-33.66	20230202	5700	6.14	20230710	1.86	N	024950	500	66 억		136527	N	N	0	N	00	N
44	20230920	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-110	5	-1.79	147462330	24279	151.41	6200	6200	6030	8000	4320	6160	6073.66	1.03	0	-4473	6260	6210	6170	6120	6080	6235	6145	66	1840	500	4430	10	1	13273577	803	-15.92	0.80	12	0.18	-380.00	7539.00	9120	20230202	-33.66	5700	20230710	6.14	9120	-33.66	20230202	5700	6.14	20230710	9120	-33.66	20230202	5700	6.14	20230710	1.86	N	024950	500	66 억		136527	N	N	0	N	00	N
45	20230920	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-70	5	-1.14	90057090	14779	92.17	6200	6200	6050	8000	4320	6160	6093.58	1.03	0	-4767	6260	6210	6170	6120	6080	6235	6145	66	1840	500	4430	10	1	13273577	808	-16.03	0.81	12	0.11	-380.00	7539.00	9120	20230202	-33.22	5700	20230710	6.84	9120	-33.22	20230202	5700	6.84	20230710	9120	-33.22	20230202	5700	6.84	20230710	1.86	N	024950	500	66 억		136527	N	N	0	N	00	N
46	20230920	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-70	5	-1.14	83235660	13658	85.18	6200	6200	6050	8000	4320	6160	6094.28	1.03	0	-4226	6260	6210	6170	6120	6080	6235	6145	66	1840	500	4430	10	1	13273577	808	-16.03	0.81	12	0.10	-380.00	7539.00	9120	20230202	-33.22	5700	20230710	6.84	9120	-33.22	20230202	5700	6.84	20230710	9120	-33.22	20230202	5700	6.84	20230710	1.86	N	024950	500	66 억		136527	N	N	0	N	00	N
47	20230920	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-60	5	-0.97	74031280	12145	75.74	6200	6200	6050	8000	4320	6160	6095.62	1.03	0	-3959	6260	6210	6170	6120	6080	6235	6145	66	1840	500	4430	10	1	13273577	810	-16.05	0.81	12	0.09	-380.00	7539.00	9120	20230202	-33.11	5700	20230710	7.02	9120	-33.11	20230202	5700	7.02	20230710	9120	-33.11	20230202	5700	7.02	20230710	1.86	N	024950	500	66 억		136527	N	N	0	N	00	N
48	20230920	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-100	5	-1.62	56987010	9350	58.31	6200	6200	6050	8000	4320	6160	6094.87	1.03	0	-1459	6260	6210	6170	6120	6080	6235	6145	66	1840	500	4430	10	1	13273577	804	-15.95	0.80	12	0.07	-380.00	7539.00	9120	20230202	-33.55	5700	20230710	6.32	9120	-33.55	20230202	5700	6.32	20230710	9120	-33.55	20230202	5700	6.32	20230710	1.86	N	024950	500	66 억		136527	N	N	0	N	00	N
49	20230920	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	0	3	0.00	258760	42	0.26	6200	6200	6160	8000	4320	6160	6160.95	1.03	0	0	6260	6210	6170	6120	6080	6235	6145	66	1840	500	4430	10	1	13273577	818	-16.21	0.82	12	0.00	-380.00	7539.00	9120	20230202	-32.46	5700	20230710	8.07	9120	-32.46	20230202	5700	8.07	20230710	9120	-32.46	20230202	5700	8.07	20230710	1.86	N	024950	500	66 억		136527	N	N	0	N	00	N
50	20230919	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-60	5	-0.96	98754870	16035	77.98	6140	6220	6130	8080	4360	6220	6158.71	1.03	0	-550	6280	6250	6200	6170	6120	6265	6185	66	1860	500	4470	10	1	13273577	818	-16.21	0.82	12	0.12	-380.00	7539.00	9120	20230202	-32.46	5700	20230710	8.07	9120	-32.46	20230202	5700	8.07	20230710	9120	-32.46	20230202	5700	8.07	20230710	1.86	N	024950	500	66 억		137077	N	N	0	N	00	N
51	20230919	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-40	5	-0.64	85133150	13819	67.20	6140	6220	6130	8080	4360	6220	6160.59	1.03	0	-695	6280	6250	6200	6170	6120	6265	6185	66	1860	500	4470	10	1	13273577	820	-16.26	0.82	12	0.10	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.86	N	024950	500	66 억		137077	N	N	0	N	00	N
52	20230919	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-80	5	-1.29	81497990	13231	64.34	6140	6220	6130	8080	4360	6220	6159.62	1.03	0	-351	6280	6250	6200	6170	6120	6265	6185	66	1860	500	4470	10	1	13273577	815	-16.16	0.81	12	0.10	-380.00	7539.00	9120	20230202	-32.68	5700	20230710	7.72	9120	-32.68	20230202	5700	7.72	20230710	9120	-32.68	20230202	5700	7.72	20230710	1.86	N	024950	500	66 억		137077	N	N	0	N	00	N
53	20230919	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-60	5	-0.96	47253150	7666	37.28	6140	6220	6130	8080	4360	6220	6163.99	1.03	0	-368	6280	6250	6200	6170	6120	6265	6185	66	1860	500	4470	10	1	13273577	818	-16.21	0.82	12	0.06	-380.00	7539.00	9120	20230202	-32.46	5700	20230710	8.07	9120	-32.46	20230202	5700	8.07	20230710	9120	-32.46	20230202	5700	8.07	20230710	1.86	N	024950	500	66 억		137077	N	N	0	N	00	N
54	20230919	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-60	5	-0.96	43404600	7042	34.25	6140	6220	6130	8080	4360	6220	6163.68	1.03	0	-366	6280	6250	6200	6170	6120	6265	6185	66	1860	500	4470	10	1	13273577	818	-16.21	0.82	12	0.05	-380.00	7539.00	9120	20230202	-32.46	5700	20230710	8.07	9120	-32.46	20230202	5700	8.07	20230710	9120	-32.46	20230202	5700	8.07	20230710	1.86	N	024950	500	66 억		137077	N	N	0	N	00	N
55	20230919	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-40	5	-0.64	22659870	3672	17.86	6140	6220	6130	8080	4360	6220	6170.99	1.03	0	-809	6280	6250	6200	6170	6120	6265	6185	66	1860	500	4470	10	1	13273577	820	-16.26	0.82	12	0.03	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.86	N	024950	500	66 억		137077	N	N	0	N	00	N
56	20230919	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-40	5	-0.64	18416360	2985	14.52	6140	6220	6130	8080	4360	6220	6169.63	1.03	0	-695	6280	6250	6200	6170	6120	6265	6185	66	1860	500	4470	10	1	13273577	820	-16.26	0.82	12	0.02	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.86	N	024950	500	66 억		137077	N	N	0	N	00	N
57	20230919	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-70	5	-1.13	3449170	562	2.73	6140	6150	6130	8080	4360	6220	6137.31	1.03	0	27	6280	6250	6200	6170	6120	6265	6185	66	1860	500	4470	10	1	13273577	816	-16.18	0.82	12	0.00	-380.00	7539.00	9120	20230202	-32.57	5700	20230710	7.89	9120	-32.57	20230202	5700	7.89	20230710	9120	-32.57	20230202	5700	7.89	20230710	1.86	N	024950	500	66 억		137077	N	N	0	N	00	N
58	20230918	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-30	5	-0.48	127339080	20563	147.79	6180	6230	6150	8120	4380	6250	6192.62	0.98	0	6706	6316	6282	6246	6212	6176	6300	6230	66	1870	500	4500	10	1	13273577	826	-16.37	0.83	12	0.15	-380.00	7539.00	9120	20230202	-31.80	5700	20230710	9.12	9120	-31.80	20230202	5700	9.12	20230710	9120	-31.80	20230202	5700	9.12	20230710	1.89	N	024950	500	66 억		130371	N	N	0	N	00	N
59	20230918	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-30	5	-0.48	119293570	19269	138.49	6180	6230	6150	8120	4380	6250	6190.96	0.98	0	6711	6316	6282	6246	6212	6176	6300	6230	66	1870	500	4500	10	1	13273577	826	-16.37	0.83	12	0.15	-380.00	7539.00	9120	20230202	-31.80	5700	20230710	9.12	9120	-31.80	20230202	5700	9.12	20230710	9120	-31.80	20230202	5700	9.12	20230710	1.89	N	024950	500	66 억		130371	N	N	0	N	00	N
60	20230918	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-40	5	-0.64	108220840	17489	125.69	6180	6230	6150	8120	4380	6250	6187.94	0.98	0	6264	6316	6282	6246	6212	6176	6300	6230	66	1870	500	4500	10	1	13273577	824	-16.34	0.82	12	0.13	-380.00	7539.00	9120	20230202	-31.91	5700	20230710	8.95	9120	-31.91	20230202	5700	8.95	20230710	9120	-31.91	20230202	5700	8.95	20230710	1.89	N	024950	500	66 억		130371	N	N	0	N	00	N
61	20230918	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-50	5	-0.80	96221370	15557	111.81	6180	6230	6150	8120	4380	6250	6185.09	0.98	0	5016	6316	6282	6246	6212	6176	6300	6230	66	1870	500	4500	10	1	13273577	823	-16.32	0.82	12	0.12	-380.00	7539.00	9120	20230202	-32.02	5700	20230710	8.77	9120	-32.02	20230202	5700	8.77	20230710	9120	-32.02	20230202	5700	8.77	20230710	1.89	N	024950	500	66 억		130371	N	N	0	N	00	N
62	20230918	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-50	5	-0.80	85202350	13780	99.04	6180	6230	6150	8120	4380	6250	6183.04	0.98	0	4148	6316	6282	6246	6212	6176	6300	6230	66	1870	500	4500	10	1	13273577	823	-16.32	0.82	12	0.10	-380.00	7539.00	9120	20230202	-32.02	5700	20230710	8.77	9120	-32.02	20230202	5700	8.77	20230710	9120	-32.02	20230202	5700	8.77	20230710	1.89	N	024950	500	66 억		130371	N	N	0	N	00	N
63	20230918	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-60	5	-0.96	73502530	11891	85.46	6180	6230	6150	8120	4380	6250	6181.36	0.98	0	3523	6316	6282	6246	6212	6176	6300	6230	66	1870	500	4500	10	1	13273577	822	-16.29	0.82	12	0.09	-380.00	7539.00	9120	20230202	-32.13	5700	20230710	8.60	9120	-32.13	20230202	5700	8.60	20230710	9120	-32.13	20230202	5700	8.60	20230710	1.89	N	024950	500	66 억		130371	N	N	0	N	00	N
64	20230918	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-50	5	-0.80	64989250	10517	75.59	6180	6230	6150	8120	4380	6250	6179.45	0.98	0	3258	6316	6282	6246	6212	6176	6300	6230	66	1870	500	4500	10	1	13273577	823	-16.32	0.82	12	0.08	-380.00	7539.00	9120	20230202	-32.02	5700	20230710	8.77	9120	-32.02	20230202	5700	8.77	20230710	9120	-32.02	20230202	5700	8.77	20230710	1.89	N	024950	500	66 억		130371	N	N	0	N	00	N
65	20230918	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-80	5	-1.28	16048120	2596	18.66	6180	6230	6170	8120	4380	6250	6181.86	0.98	0	418	6316	6282	6246	6212	6176	6300	6230	66	1870	500	4500	10	1	13273577	819	-16.24	0.82	12	0.02	-380.00	7539.00	9120	20230202	-32.35	5700	20230710	8.25	9120	-32.35	20230202	5700	8.25	20230710	9120	-32.35	20230202	5700	8.25	20230710	1.89	N	024950	500	66 억		130371	N	N	0	N	00	N
66	20230915	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	10	2	0.16	86545780	13842	58.96	6240	6280	6210	8110	4370	6240	6252.41	0.97	0	1362	6386	6312	6236	6162	6086	6275	6125	66	1870	500	4490	10	1	13273577	830	-16.45	0.83	12	0.10	-380.00	7539.00	9120	20230202	-31.47	5700	20230710	9.65	9120	-31.47	20230202	5700	9.65	20230710	9120	-31.47	20230202	5700	9.65	20230710	1.88	N	024950	500	66 억		129009	N	N	0	N	00	N
67	20230915	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	10	2	0.16	79665390	12740	54.27	6240	6280	6210	8110	4370	6240	6253.17	0.97	0	1774	6386	6312	6236	6162	6086	6275	6125	66	1870	500	4490	10	1	13273577	830	-16.45	0.83	12	0.10	-380.00	7539.00	9120	20230202	-31.47	5700	20230710	9.65	9120	-31.47	20230202	5700	9.65	20230710	9120	-31.47	20230202	5700	9.65	20230710	1.88	N	024950	500	66 억		129009	N	N	0	N	00	N
68	20230915	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	20	2	0.32	70433940	11263	47.97	6240	6280	6210	8110	4370	6240	6253.57	0.97	0	1485	6386	6312	6236	6162	6086	6275	6125	66	1870	500	4490	10	1	13273577	831	-16.47	0.83	12	0.08	-380.00	7539.00	9120	20230202	-31.36	5700	20230710	9.82	9120	-31.36	20230202	5700	9.82	20230710	9120	-31.36	20230202	5700	9.82	20230710	1.88	N	024950	500	66 억		129009	N	N	0	N	00	N
69	20230915	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	30	2	0.48	60850640	9732	41.45	6240	6280	6210	8110	4370	6240	6252.63	0.97	0	975	6386	6312	6236	6162	6086	6275	6125	66	1870	500	4490	10	1	13273577	832	-16.50	0.83	12	0.07	-380.00	7539.00	9120	20230202	-31.25	5700	20230710	10.00	9120	-31.25	20230202	5700	10.00	20230710	9120	-31.25	20230202	5700	10.00	20230710	1.88	N	024950	500	66 억		129009	N	N	0	N	00	N
70	20230915	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	10	2	0.16	43635210	6982	29.74	6240	6280	6210	8110	4370	6240	6249.67	0.97	0	577	6386	6312	6236	6162	6086	6275	6125	66	1870	500	4490	10	1	13273577	830	-16.45	0.83	12	0.05	-380.00	7539.00	9120	20230202	-31.47	5700	20230710	9.65	9120	-31.47	20230202	5700	9.65	20230710	9120	-31.47	20230202	5700	9.65	20230710	1.88	N	024950	500	66 억		129009	N	N	0	N	00	N
71	20230915	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	20	2	0.32	41494990	6640	28.28	6240	6280	6210	8110	4370	6240	6249.25	0.97	0	556	6386	6312	6236	6162	6086	6275	6125	66	1870	500	4490	10	1	13273577	831	-16.47	0.83	12	0.05	-380.00	7539.00	9120	20230202	-31.36	5700	20230710	9.82	9120	-31.36	20230202	5700	9.82	20230710	9120	-31.36	20230202	5700	9.82	20230710	1.88	N	024950	500	66 억		129009	N	N	0	N	00	N
72	20230915	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	30	2	0.48	27230360	4362	18.58	6240	6280	6210	8110	4370	6240	6242.63	0.97	0	461	6386	6312	6236	6162	6086	6275	6125	66	1870	500	4490	10	1	13273577	832	-16.50	0.83	12	0.03	-380.00	7539.00	9120	20230202	-31.25	5700	20230710	10.00	9120	-31.25	20230202	5700	10.00	20230710	9120	-31.25	20230202	5700	10.00	20230710	1.88	N	024950	500	66 억		129009	N	N	0	N	00	N
73	20230915	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	0	3	0.00	374400	60	0.26	6240	6240	6240	8110	4370	6240	6240.00	0.97	0	0	6386	6312	6236	6162	6086	6275	6125	66	1870	500	4490	10	1	13273577	828	-16.42	0.83	12	0.00	-380.00	7539.00	9120	20230202	-31.58	5700	20230710	9.47	9120	-31.58	20230202	5700	9.47	20230710	9120	-31.58	20230202	5700	9.47	20230710	1.88	N	024950	500	66 억		129009	N	N	0	N	00	N
74	20230914	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-10	5	-0.16	145713630	23477	109.14	6310	6310	6160	8120	4380	6250	6206.64	0.96	0	2169	6423	6336	6263	6176	6103	6330	6170	66	1870	500	4500	10	1	13273577	828	-16.42	0.83	12	0.18	-380.00	7539.00	9120	20230202	-31.58	5700	20230710	9.47	9120	-31.58	20230202	5700	9.47	20230710	9120	-31.58	20230202	5700	9.47	20230710	1.87	N	024950	500	66 억		126808	N	N	0	N	00	N
75	20230914	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	0	3	0.00	127721370	20596	95.75	6310	6310	6160	8120	4380	6250	6201.27	0.96	0	2018	6423	6336	6263	6176	6103	6330	6170	66	1870	500	4500	10	1	13273577	830	-16.45	0.83	12	0.16	-380.00	7539.00	9120	20230202	-31.47	5700	20230710	9.65	9120	-31.47	20230202	5700	9.65	20230710	9120	-31.47	20230202	5700	9.65	20230710	1.87	N	024950	500	66 억		126808	N	N	0	N	00	N
76	20230914	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-40	5	-0.64	114586330	18484	85.93	6310	6310	6160	8120	4380	6250	6199.22	0.96	0	1873	6423	6336	6263	6176	6103	6330	6170	66	1870	500	4500	10	1	13273577	824	-16.34	0.82	12	0.14	-380.00	7539.00	9120	20230202	-31.91	5700	20230710	8.95	9120	-31.91	20230202	5700	8.95	20230710	9120	-31.91	20230202	5700	8.95	20230710	1.87	N	024950	500	66 억		126808	N	N	0	N	00	N
77	20230914	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-30	5	-0.48	99411730	16045	74.59	6310	6310	6160	8120	4380	6250	6195.81	0.96	0	1672	6423	6336	6263	6176	6103	6330	6170	66	1870	500	4500	10	1	13273577	826	-16.37	0.83	12	0.12	-380.00	7539.00	9120	20230202	-31.80	5700	20230710	9.12	9120	-31.80	20230202	5700	9.12	20230710	9120	-31.80	20230202	5700	9.12	20230710	1.87	N	024950	500	66 억		126808	N	N	0	N	00	N
78	20230914	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-60	5	-0.96	96861930	15634	72.68	6310	6310	6160	8120	4380	6250	6195.59	0.96	0	1517	6423	6336	6263	6176	6103	6330	6170	66	1870	500	4500	10	1	13273577	822	-16.29	0.82	12	0.12	-380.00	7539.00	9120	20230202	-32.13	5700	20230710	8.60	9120	-32.13	20230202	5700	8.60	20230710	9120	-32.13	20230202	5700	8.60	20230710	1.87	N	024950	500	66 억		126808	N	N	0	N	00	N
79	20230914	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-70	5	-1.12	83351770	13446	62.51	6310	6310	6160	8120	4380	6250	6199.00	0.96	0	1342	6423	6336	6263	6176	6103	6330	6170	66	1870	500	4500	10	1	13273577	820	-16.26	0.82	12	0.10	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.87	N	024950	500	66 억		126808	N	N	0	N	00	N
80	20230914	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-20	5	-0.32	22297090	3570	16.60	6310	6310	6200	8120	4380	6250	6245.68	0.96	0	-556	6423	6336	6263	6176	6103	6330	6170	66	1870	500	4500	10	1	13273577	827	-16.39	0.83	12	0.03	-380.00	7539.00	9120	20230202	-31.69	5700	20230710	9.30	9120	-31.69	20230202	5700	9.30	20230710	9120	-31.69	20230202	5700	9.30	20230710	1.87	N	024950	500	66 억		126808	N	N	0	N	00	N
81	20230914	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	60	2	0.96	1577500	250	1.16	6310	6310	6310	8120	4380	6250	6310.00	0.96	0	-127	6423	6336	6263	6176	6103	6330	6170	66	1870	500	4500	10	1	13273577	838	-16.61	0.84	12	0.00	-380.00	7539.00	9120	20230202	-30.81	5700	20230710	10.70	9120	-30.81	20230202	5700	10.70	20230710	9120	-30.81	20230202	5700	10.70	20230710	1.87	N	024950	500	66 억		126808	N	N	0	N	00	N
82	20230913	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	0	3	0.00	134167460	21511	77.97	6250	6350	6190	8120	4380	6250	6237.04	0.98	0	-2690	6463	6356	6283	6176	6103	6320	6140	66	1870	500	4500	10	1	13273577	830	-16.45	0.83	12	0.16	-380.00	7539.00	9120	20230202	-31.47	5700	20230710	9.65	9120	-31.47	20230202	5700	9.65	20230710	9120	-31.47	20230202	5700	9.65	20230710	1.86	N	024950	500	66 억		129523	N	N	0	N	00	N
83	20230913	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-30	5	-0.48	127812450	20490	74.27	6250	6350	6190	8120	4380	6250	6237.77	0.98	0	-2648	6463	6356	6283	6176	6103	6320	6140	66	1870	500	4500	10	1	13273577	826	-16.37	0.83	12	0.15	-380.00	7539.00	9120	20230202	-31.80	5700	20230710	9.12	9120	-31.80	20230202	5700	9.12	20230710	9120	-31.80	20230202	5700	9.12	20230710	1.86	N	024950	500	66 억		129523	N	N	0	N	00	N
84	20230913	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-30	5	-0.48	97624670	15625	56.63	6250	6350	6200	8120	4380	6250	6247.97	0.98	0	-2588	6463	6356	6283	6176	6103	6320	6140	66	1870	500	4500	10	1	13273577	826	-16.37	0.83	12	0.12	-380.00	7539.00	9120	20230202	-31.80	5700	20230710	9.12	9120	-31.80	20230202	5700	9.12	20230710	9120	-31.80	20230202	5700	9.12	20230710	1.86	N	024950	500	66 억		129523	N	N	0	N	00	N
85	20230913	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-40	5	-0.64	93093270	14896	53.99	6250	6350	6200	8120	4380	6250	6249.55	0.98	0	-2583	6463	6356	6283	6176	6103	6320	6140	66	1870	500	4500	10	1	13273577	824	-16.34	0.82	12	0.11	-380.00	7539.00	9120	20230202	-31.91	5700	20230710	8.95	9120	-31.91	20230202	5700	8.95	20230710	9120	-31.91	20230202	5700	8.95	20230710	1.86	N	024950	500	66 억		129523	N	N	0	N	00	N
86	20230913	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-20	5	-0.32	78169660	12497	45.30	6250	6350	6200	8120	4380	6250	6255.09	0.98	0	-2567	6463	6356	6283	6176	6103	6320	6140	66	1870	500	4500	10	1	13273577	827	-16.39	0.83	12	0.09	-380.00	7539.00	9120	20230202	-31.69	5700	20230710	9.30	9120	-31.69	20230202	5700	9.30	20230710	9120	-31.69	20230202	5700	9.30	20230710	1.86	N	024950	500	66 억		129523	N	N	0	N	00	N
87	20230913	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-10	5	-0.16	67893060	10852	39.33	6250	6350	6200	8120	4380	6250	6256.29	0.98	0	-1472	6463	6356	6283	6176	6103	6320	6140	66	1870	500	4500	10	1	13273577	828	-16.42	0.83	12	0.08	-380.00	7539.00	9120	20230202	-31.58	5700	20230710	9.47	9120	-31.58	20230202	5700	9.47	20230710	9120	-31.58	20230202	5700	9.47	20230710	1.86	N	024950	500	66 억		129523	N	N	0	N	00	N
88	20230913	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	10	2	0.16	36950140	5903	21.40	6250	6350	6200	8120	4380	6250	6259.61	0.98	0	-174	6463	6356	6283	6176	6103	6320	6140	66	1870	500	4500	10	1	13273577	831	-16.47	0.83	12	0.04	-380.00	7539.00	9120	20230202	-31.36	5700	20230710	9.82	9120	-31.36	20230202	5700	9.82	20230710	9120	-31.36	20230202	5700	9.82	20230710	1.86	N	024950	500	66 억		129523	N	N	0	N	00	N
89	20230913	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	30	2	0.48	12276280	1952	7.08	6250	6350	6250	8120	4380	6250	6289.85	0.98	0	-83	6463	6356	6283	6176	6103	6320	6140	66	1870	500	4500	10	1	13273577	834	-16.53	0.83	12	0.01	-380.00	7539.00	9120	20230202	-31.14	5700	20230710	10.18	9120	-31.14	20230202	5700	10.18	20230710	9120	-31.14	20230202	5700	10.18	20230710	1.86	N	024950	500	66 억		129523	N	N	0	N	00	N
90	20230912	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-60	5	-0.95	171864590	27445	50.54	6340	6390	6210	8200	4420	6310	6262.15	1.04	0	-7889	6496	6402	6326	6232	6156	6450	6280	66	1890	500	4540	10	1	13273577	830	-16.45	0.83	12	0.21	-380.00	7539.00	9120	20230202	-31.47	5700	20230710	9.65	9120	-31.47	20230202	5700	9.65	20230710	9120	-31.47	20230202	5700	9.65	20230710	1.88	N	024950	500	66 억		137382	N	N	0	N	00	N
91	20230912	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-90	5	-1.43	166586070	26599	48.98	6340	6390	6210	8200	4420	6310	6262.87	1.04	0	-7835	6496	6402	6326	6232	6156	6450	6280	66	1890	500	4540	10	1	13273577	826	-16.37	0.83	12	0.20	-380.00	7539.00	9120	20230202	-31.80	5700	20230710	9.12	9120	-31.80	20230202	5700	9.12	20230710	9120	-31.80	20230202	5700	9.12	20230710	1.88	N	024950	500	66 억		137382	N	N	0	N	00	N
92	20230912	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-100	5	-1.58	136875890	21821	40.18	6340	6390	6210	8200	4420	6310	6272.67	1.04	0	-7577	6496	6402	6326	6232	6156	6450	6280	66	1890	500	4540	10	1	13273577	824	-16.34	0.82	12	0.16	-380.00	7539.00	9120	20230202	-31.91	5700	20230710	8.95	9120	-31.91	20230202	5700	8.95	20230710	9120	-31.91	20230202	5700	8.95	20230710	1.88	N	024950	500	66 억		137382	N	N	0	N	00	N
93	20230912	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	-50	5	-0.79	99734410	15853	29.19	6340	6390	6240	8200	4420	6310	6291.20	1.04	0	-4531	6496	6402	6326	6232	6156	6450	6280	66	1890	500	4540	10	1	13273577	831	-16.47	0.83	12	0.12	-380.00	7539.00	9120	20230202	-31.36	5700	20230710	9.82	9120	-31.36	20230202	5700	9.82	20230710	9120	-31.36	20230202	5700	9.82	20230710	1.88	N	024950	500	66 억		137382	N	N	0	N	00	N
94	20230912	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-70	5	-1.11	81117110	12879	23.72	6340	6390	6240	8200	4420	6310	6298.40	1.04	0	-4228	6496	6402	6326	6232	6156	6450	6280	66	1890	500	4540	10	1	13273577	828	-16.42	0.83	12	0.10	-380.00	7539.00	9120	20230202	-31.58	5700	20230710	9.47	9120	-31.58	20230202	5700	9.47	20230710	9120	-31.58	20230202	5700	9.47	20230710	1.88	N	024950	500	66 억		137382	N	N	0	N	00	N
95	20230912	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-40	5	-0.63	61287050	9708	17.88	6340	6390	6270	8200	4420	6310	6313.05	1.04	0	-3804	6496	6402	6326	6232	6156	6450	6280	66	1890	500	4540	10	1	13273577	832	-16.50	0.83	12	0.07	-380.00	7539.00	9120	20230202	-31.25	5700	20230710	10.00	9120	-31.25	20230202	5700	10.00	20230710	9120	-31.25	20230202	5700	10.00	20230710	1.88	N	024950	500	66 억		137382	N	N	0	N	00	N
96	20230912	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	10	2	0.16	35867600	5664	10.43	6340	6390	6290	8200	4420	6310	6332.56	1.04	0	-1242	6496	6402	6326	6232	6156	6450	6280	66	1890	500	4540	10	1	13273577	839	-16.63	0.84	12	0.04	-380.00	7539.00	9120	20230202	-30.70	5700	20230710	10.88	9120	-30.70	20230202	5700	10.88	20230710	9120	-30.70	20230202	5700	10.88	20230710	1.88	N	024950	500	66 억		137382	N	N	0	N	00	N
97	20230912	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	30	2	0.48	2231620	352	0.65	6340	6340	6330	8200	4420	6310	6339.83	1.04	0	-36	6496	6402	6326	6232	6156	6450	6280	66	1890	500	4540	10	1	13273577	842	-16.68	0.84	12	0.00	-380.00	7539.00	9120	20230202	-30.48	5700	20230710	11.23	9120	-30.48	20230202	5700	11.23	20230710	9120	-30.48	20230202	5700	11.23	20230710	1.88	N	024950	500	66 억		137382	N	N	0	N	00	N
98	20230911	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	70	2	1.12	344536880	54301	283.78	6250	6420	6250	8110	4370	6240	6345.01	1.00	0	4755	6320	6280	6240	6200	6160	6300	6220	66	1870	500	4490	10	1	13273577	838	-16.61	0.84	12	0.41	-380.00	7539.00	9120	20230202	-30.81	5700	20230710	10.70	9120	-30.81	20230202	5700	10.70	20230710	9120	-30.81	20230202	5700	10.70	20230710	1.89	N	024950	500	66 억		132784	N	N	0	N	00	N
99	20230911	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	60	2	0.96	321287790	50615	264.52	6250	6420	6250	8110	4370	6240	6347.68	1.00	0	5562	6320	6280	6240	6200	6160	6300	6220	66	1870	500	4490	10	1	13273577	836	-16.58	0.84	12	0.38	-380.00	7539.00	9120	20230202	-30.92	5700	20230710	10.53	9120	-30.92	20230202	5700	10.53	20230710	9120	-30.92	20230202	5700	10.53	20230710	1.89	N	024950	500	66 억		132784	N	N	0	N	00	N
100	20230911	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	120	2	1.92	311412920	49053	256.35	6250	6420	6250	8110	4370	6240	6348.50	1.00	0	5729	6320	6280	6240	6200	6160	6300	6220	66	1870	500	4490	10	1	13273577	844	-16.74	0.84	12	0.37	-380.00	7539.00	9120	20230202	-30.26	5700	20230710	11.58	9120	-30.26	20230202	5700	11.58	20230710	9120	-30.26	20230202	5700	11.58	20230710	1.89	N	024950	500	66 억		132784	N	N	0	N	00	N
101	20230911	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	130	2	2.08	233682840	36783	192.23	6250	6420	6250	8110	4370	6240	6353.01	1.00	0	3151	6320	6280	6240	6200	6160	6300	6220	66	1870	500	4490	10	1	13273577	846	-16.76	0.84	12	0.28	-380.00	7539.00	9120	20230202	-30.15	5700	20230710	11.75	9120	-30.15	20230202	5700	11.75	20230710	9120	-30.15	20230202	5700	11.75	20230710	1.89	N	024950	500	66 억		132784	N	N	0	N	00	N
102	20230911	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	120	2	1.92	174816600	27577	144.12	6250	6400	6250	8110	4370	6240	6339.22	1.00	0	2812	6320	6280	6240	6200	6160	6300	6220	66	1870	500	4490	10	1	13273577	844	-16.74	0.84	12	0.21	-380.00	7539.00	9120	20230202	-30.26	5700	20230710	11.58	9120	-30.26	20230202	5700	11.58	20230710	9120	-30.26	20230202	5700	11.58	20230710	1.89	N	024950	500	66 억		132784	N	N	0	N	00	N
103	20230911	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	110	2	1.76	153198330	24171	126.32	6250	6400	6250	8110	4370	6240	6338.10	1.00	0	2761	6320	6280	6240	6200	6160	6300	6220	66	1870	500	4490	10	1	13273577	843	-16.71	0.84	12	0.18	-380.00	7539.00	9120	20230202	-30.37	5700	20230710	11.40	9120	-30.37	20230202	5700	11.40	20230710	9120	-30.37	20230202	5700	11.40	20230710	1.89	N	024950	500	66 억		132784	N	N	0	N	00	N
104	20230911	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	100	2	1.60	92231040	14602	76.31	6250	6390	6250	8110	4370	6240	6316.33	1.00	0	2817	6320	6280	6240	6200	6160	6300	6220	66	1870	500	4490	10	1	13273577	842	-16.68	0.84	12	0.11	-380.00	7539.00	9120	20230202	-30.48	5700	20230710	11.23	9120	-30.48	20230202	5700	11.23	20230710	9120	-30.48	20230202	5700	11.23	20230710	1.89	N	024950	500	66 억		132784	N	N	0	N	00	N
105	20230911	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	40	2	0.64	2687920	430	2.25	6250	6280	6250	8110	4370	6240	6250.98	1.00	0	-41	6320	6280	6240	6200	6160	6300	6220	66	1870	500	4490	10	1	13273577	834	-16.53	0.83	12	0.00	-380.00	7539.00	9120	20230202	-31.14	5700	20230710	10.18	9120	-31.14	20230202	5700	10.18	20230710	9120	-31.14	20230202	5700	10.18	20230710	1.89	N	024950	500	66 억		132784	N	N	0	N	00	N
106	20230908	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	10	2	0.16	119346720	19135	20.76	6230	6280	6200	8090	4370	6230	6237.09	1.02	0	-2676	6476	6352	6246	6122	6016	6415	6185	66	1860	500	4480	10	1	13273577	828	-16.42	0.83	12	0.14	-380.00	7539.00	9120	20230202	-31.58	5700	20230710	9.47	9120	-31.58	20230202	5700	9.47	20230710	9120	-31.58	20230202	5700	9.47	20230710	1.94	N	024950	500	66 억		135460	N	N	0	N	00	N
107	20230908	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-20	5	-0.32	110860590	17773	19.28	6230	6280	6200	8090	4370	6230	6237.58	1.02	0	-3567	6476	6352	6246	6122	6016	6415	6185	66	1860	500	4480	10	1	13273577	824	-16.34	0.82	12	0.13	-380.00	7539.00	9120	20230202	-31.91	5700	20230710	8.95	9120	-31.91	20230202	5700	8.95	20230710	9120	-31.91	20230202	5700	8.95	20230710	1.94	N	024950	500	66 억		135460	N	N	0	N	00	N
108	20230908	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	10	2	0.16	95466950	15301	16.60	6230	6280	6200	8090	4370	6230	6239.26	1.02	0	-3826	6476	6352	6246	6122	6016	6415	6185	66	1860	500	4480	10	1	13273577	828	-16.42	0.83	12	0.12	-380.00	7539.00	9120	20230202	-31.58	5700	20230710	9.47	9120	-31.58	20230202	5700	9.47	20230710	9120	-31.58	20230202	5700	9.47	20230710	1.94	N	024950	500	66 억		135460	N	N	0	N	00	N
109	20230908	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-20	5	-0.32	87661770	14049	15.24	6230	6280	6200	8090	4370	6230	6239.72	1.02	0	-3818	6476	6352	6246	6122	6016	6415	6185	66	1860	500	4480	10	1	13273577	824	-16.34	0.82	12	0.11	-380.00	7539.00	9120	20230202	-31.91	5700	20230710	8.95	9120	-31.91	20230202	5700	8.95	20230710	9120	-31.91	20230202	5700	8.95	20230710	1.94	N	024950	500	66 억		135460	N	N	0	N	00	N
110	20230908	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	0	3	0.00	80968390	12975	14.08	6230	6280	6200	8090	4370	6230	6240.34	1.02	0	-3408	6476	6352	6246	6122	6016	6415	6185	66	1860	500	4480	10	1	13273577	827	-16.39	0.83	12	0.10	-380.00	7539.00	9120	20230202	-31.69	5700	20230710	9.30	9120	-31.69	20230202	5700	9.30	20230710	9120	-31.69	20230202	5700	9.30	20230710	1.94	N	024950	500	66 억		135460	N	N	0	N	00	N
111	20230908	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-10	5	-0.16	77387760	12399	13.45	6230	6280	6200	8090	4370	6230	6241.45	1.02	0	-3409	6476	6352	6246	6122	6016	6415	6185	66	1860	500	4480	10	1	13273577	826	-16.37	0.83	12	0.09	-380.00	7539.00	9120	20230202	-31.80	5700	20230710	9.12	9120	-31.80	20230202	5700	9.12	20230710	9120	-31.80	20230202	5700	9.12	20230710	1.94	N	024950	500	66 억		135460	N	N	0	N	00	N
112	20230908	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	20	2	0.32	50863250	8137	8.83	6230	6280	6220	8090	4370	6230	6250.86	1.02	0	-2006	6476	6352	6246	6122	6016	6415	6185	66	1860	500	4480	10	1	13273577	830	-16.45	0.83	12	0.06	-380.00	7539.00	9120	20230202	-31.47	5700	20230710	9.65	9120	-31.47	20230202	5700	9.65	20230710	9120	-31.47	20230202	5700	9.65	20230710	1.94	N	024950	500	66 억		135460	N	N	0	N	00	N
113	20230908	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	40	2	0.64	5376330	861	0.93	6230	6280	6230	8090	4370	6230	6244.29	1.02	0	-98	6476	6352	6246	6122	6016	6415	6185	66	1860	500	4480	10	1	13273577	832	-16.50	0.83	12	0.01	-380.00	7539.00	9120	20230202	-31.25	5700	20230710	10.00	9120	-31.25	20230202	5700	10.00	20230710	9120	-31.25	20230202	5700	10.00	20230710	1.94	N	024950	500	66 억		135460	N	N	0	N	00	N
114	20230907	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	80	2	1.30	577262780	91831	561.07	6140	6370	6140	7990	4310	6150	6286.15	0.98	0	5312	6230	6190	6150	6110	6070	6210	6130	66	1840	500	4420	10	1	13273577	827	-16.39	0.83	12	0.69	-380.00	7539.00	9120	20230202	-31.69	5700	20230710	9.30	9120	-31.69	20230202	5700	9.30	20230710	9120	-31.69	20230202	5700	9.30	20230710	1.94	N	024950	500	66 억		130443	N	N	0	N	00	N
115	20230907	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	80	2	1.30	566473320	90096	550.47	6140	6370	6140	7990	4310	6150	6287.44	0.98	0	5016	6230	6190	6150	6110	6070	6210	6130	66	1840	500	4420	10	1	13273577	827	-16.39	0.83	12	0.68	-380.00	7539.00	9120	20230202	-31.69	5700	20230710	9.30	9120	-31.69	20230202	5700	9.30	20230710	9120	-31.69	20230202	5700	9.30	20230710	1.94	N	024950	500	66 억		130443	N	N	0	N	00	N
116	20230907	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	80	2	1.30	551038270	87613	535.30	6140	6370	6140	7990	4310	6150	6289.46	0.98	0	5525	6230	6190	6150	6110	6070	6210	6130	66	1840	500	4420	10	1	13273577	827	-16.39	0.83	12	0.66	-380.00	7539.00	9120	20230202	-31.69	5700	20230710	9.30	9120	-31.69	20230202	5700	9.30	20230710	9120	-31.69	20230202	5700	9.30	20230710	1.94	N	024950	500	66 억		130443	N	N	0	N	00	N
117	20230907	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	140	2	2.28	496286660	78814	481.54	6140	6370	6140	7990	4310	6150	6296.94	0.98	0	4609	6230	6190	6150	6110	6070	6210	6130	66	1840	500	4420	10	1	13273577	835	-16.55	0.83	12	0.59	-380.00	7539.00	9120	20230202	-31.03	5700	20230710	10.35	9120	-31.03	20230202	5700	10.35	20230710	9120	-31.03	20230202	5700	10.35	20230710	1.94	N	024950	500	66 억		130443	N	N	0	N	00	N
118	20230907	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	150	2	2.44	445373390	70717	432.07	6140	6370	6140	7990	4310	6150	6297.97	0.98	0	3735	6230	6190	6150	6110	6070	6210	6130	66	1840	500	4420	10	1	13273577	836	-16.58	0.84	12	0.53	-380.00	7539.00	9120	20230202	-30.92	5700	20230710	10.53	9120	-30.92	20230202	5700	10.53	20230710	9120	-30.92	20230202	5700	10.53	20230710	1.94	N	024950	500	66 억		130443	N	N	0	N	00	N
119	20230907	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	140	2	2.28	380856030	60439	369.27	6140	6370	6140	7990	4310	6150	6301.49	0.98	0	3027	6230	6190	6150	6110	6070	6210	6130	66	1840	500	4420	10	1	13273577	835	-16.55	0.83	12	0.46	-380.00	7539.00	9120	20230202	-31.03	5700	20230710	10.35	9120	-31.03	20230202	5700	10.35	20230710	9120	-31.03	20230202	5700	10.35	20230710	1.94	N	024950	500	66 억		130443	N	N	0	N	00	N
120	20230907	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	160	2	2.60	280634680	44527	272.05	6140	6370	6140	7990	4310	6150	6302.57	0.98	0	5491	6230	6190	6150	6110	6070	6210	6130	66	1840	500	4420	10	1	13273577	838	-16.61	0.84	12	0.34	-380.00	7539.00	9120	20230202	-30.81	5700	20230710	10.70	9120	-30.81	20230202	5700	10.70	20230710	9120	-30.81	20230202	5700	10.70	20230710	1.94	N	024950	500	66 억		130443	N	N	0	N	00	N
121	20230907	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	50	2	0.81	8915570	1441	8.80	6140	6200	6140	7990	4310	6150	6187.07	0.98	0	292	6230	6190	6150	6110	6070	6210	6130	66	1840	500	4420	10	1	13273577	823	-16.32	0.82	12	0.01	-380.00	7539.00	9120	20230202	-32.02	5700	20230710	8.77	9120	-32.02	20230202	5700	8.77	20230710	9120	-32.02	20230202	5700	8.77	20230710	1.94	N	024950	500	66 억		130443	N	N	0	N	00	N
122	20230906	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	10	2	0.16	100213180	16344	124.22	6140	6190	6110	7980	4300	6140	6131.50	0.99	0	-430	6286	6212	6166	6092	6046	6190	6070	66	1840	500	4420	10	1	13273577	816	-16.18	0.82	12	0.12	-380.00	7539.00	9120	20230202	-32.57	5700	20230710	7.89	9120	-32.57	20230202	5700	7.89	20230710	9120	-32.57	20230202	5700	7.89	20230710	1.94	N	024950	500	66 억		130873	N	N	0	N	00	N
123	20230906	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	0	3	0.00	95490090	15574	118.37	6140	6190	6110	7980	4300	6140	6131.38	0.99	0	-530	6286	6212	6166	6092	6046	6190	6070	66	1840	500	4420	10	1	13273577	815	-16.16	0.81	12	0.12	-380.00	7539.00	9120	20230202	-32.68	5700	20230710	7.72	9120	-32.68	20230202	5700	7.72	20230710	9120	-32.68	20230202	5700	7.72	20230710	1.94	N	024950	500	66 억		130873	N	N	0	N	00	N
124	20230906	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	10	2	0.16	89031860	14524	110.39	6140	6190	6110	7980	4300	6140	6129.98	0.99	0	-303	6286	6212	6166	6092	6046	6190	6070	66	1840	500	4420	10	1	13273577	816	-16.18	0.82	12	0.11	-380.00	7539.00	9120	20230202	-32.57	5700	20230710	7.89	9120	-32.57	20230202	5700	7.89	20230710	9120	-32.57	20230202	5700	7.89	20230710	1.94	N	024950	500	66 억		130873	N	N	0	N	00	N
125	20230906	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	20	2	0.33	84393920	13769	104.65	6140	6190	6110	7980	4300	6140	6129.27	0.99	0	-415	6286	6212	6166	6092	6046	6190	6070	66	1840	500	4420	10	1	13273577	818	-16.21	0.82	12	0.10	-380.00	7539.00	9120	20230202	-32.46	5700	20230710	8.07	9120	-32.46	20230202	5700	8.07	20230710	9120	-32.46	20230202	5700	8.07	20230710	1.94	N	024950	500	66 억		130873	N	N	0	N	00	N
126	20230906	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	10	2	0.16	66499200	10855	82.50	6140	6190	6110	7980	4300	6140	6126.14	0.99	0	-441	6286	6212	6166	6092	6046	6190	6070	66	1840	500	4420	10	1	13273577	816	-16.18	0.82	12	0.08	-380.00	7539.00	9120	20230202	-32.57	5700	20230710	7.89	9120	-32.57	20230202	5700	7.89	20230710	9120	-32.57	20230202	5700	7.89	20230710	1.94	N	024950	500	66 억		130873	N	N	0	N	00	N
127	20230906	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-20	5	-0.33	62635590	10224	77.71	6140	6190	6110	7980	4300	6140	6126.33	0.99	0	-462	6286	6212	6166	6092	6046	6190	6070	66	1840	500	4420	10	1	13273577	812	-16.11	0.81	12	0.08	-380.00	7539.00	9120	20230202	-32.89	5700	20230710	7.37	9120	-32.89	20230202	5700	7.37	20230710	9120	-32.89	20230202	5700	7.37	20230710	1.94	N	024950	500	66 억		130873	N	N	0	N	00	N
128	20230906	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-20	5	-0.33	46973920	7666	58.27	6140	6190	6110	7980	4300	6140	6127.57	0.99	0	-497	6286	6212	6166	6092	6046	6190	6070	66	1840	500	4420	10	1	13273577	812	-16.11	0.81	12	0.06	-380.00	7539.00	9120	20230202	-32.89	5700	20230710	7.37	9120	-32.89	20230202	5700	7.37	20230710	9120	-32.89	20230202	5700	7.37	20230710	1.94	N	024950	500	66 억		130873	N	N	0	N	00	N
129	20230906	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-10	5	-0.16	1546270	252	1.92	6140	6140	6130	7980	4300	6140	6135.99	0.99	0	-203	6286	6212	6166	6092	6046	6190	6070	66	1840	500	4420	10	1	13273577	814	-16.13	0.81	12	0.00	-380.00	7539.00	9120	20230202	-32.79	5700	20230710	7.54	9120	-32.79	20230202	5700	7.54	20230710	9120	-32.79	20230202	5700	7.54	20230710	1.94	N	024950	500	66 억		130873	N	N	0	N	00	N
130	20230905	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-60	5	-0.97	80711540	13109	97.18	6200	6240	6120	8060	4340	6200	6156.96	1.04	0	-7234	6273	6236	6183	6146	6093	6255	6165	66	1860	500	4460	10	1	13273577	815	-16.16	0.81	12	0.10	-380.00	7539.00	9120	20230202	-32.68	5700	20230710	7.72	9120	-32.68	20230202	5700	7.72	20230710	9120	-32.68	20230202	5700	7.72	20230710	1.94	N	024950	500	66 억		138106	N	N	0	N	00	N
131	20230905	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-80	5	-1.29	79950290	12985	96.26	6200	6240	6120	8060	4340	6200	6157.13	1.04	0	-7149	6273	6236	6183	6146	6093	6255	6165	66	1860	500	4460	10	1	13273577	812	-16.11	0.81	12	0.10	-380.00	7539.00	9120	20230202	-32.89	5700	20230710	7.37	9120	-32.89	20230202	5700	7.37	20230710	9120	-32.89	20230202	5700	7.37	20230710	1.94	N	024950	500	66 억		138106	N	N	0	N	00	N
132	20230905	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-40	5	-0.65	61558280	9989	74.05	6200	6240	6130	8060	4340	6200	6162.61	1.04	0	-5732	6273	6236	6183	6146	6093	6255	6165	66	1860	500	4460	10	1	13273577	818	-16.21	0.82	12	0.08	-380.00	7539.00	9120	20230202	-32.46	5700	20230710	8.07	9120	-32.46	20230202	5700	8.07	20230710	9120	-32.46	20230202	5700	8.07	20230710	1.94	N	024950	500	66 억		138106	N	N	0	N	00	N
133	20230905	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-60	5	-0.97	57486090	9326	69.14	6200	6240	6130	8060	4340	6200	6164.07	1.04	0	-5474	6273	6236	6183	6146	6093	6255	6165	66	1860	500	4460	10	1	13273577	815	-16.16	0.81	12	0.07	-380.00	7539.00	9120	20230202	-32.68	5700	20230710	7.72	9120	-32.68	20230202	5700	7.72	20230710	9120	-32.68	20230202	5700	7.72	20230710	1.94	N	024950	500	66 억		138106	N	N	0	N	00	N
134	20230905	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-50	5	-0.81	31531460	5104	37.84	6200	6240	6150	8060	4340	6200	6177.79	1.04	0	-2538	6273	6236	6183	6146	6093	6255	6165	66	1860	500	4460	10	1	13273577	816	-16.18	0.82	12	0.04	-380.00	7539.00	9120	20230202	-32.57	5700	20230710	7.89	9120	-32.57	20230202	5700	7.89	20230710	9120	-32.57	20230202	5700	7.89	20230710	1.94	N	024950	500	66 억		138106	N	N	0	N	00	N
135	20230905	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-40	5	-0.65	26543860	4294	31.83	6200	6240	6160	8060	4340	6200	6181.62	1.04	0	-2422	6273	6236	6183	6146	6093	6255	6165	66	1860	500	4460	10	1	13273577	818	-16.21	0.82	12	0.03	-380.00	7539.00	9120	20230202	-32.46	5700	20230710	8.07	9120	-32.46	20230202	5700	8.07	20230710	9120	-32.46	20230202	5700	8.07	20230710	1.94	N	024950	500	66 억		138106	N	N	0	N	00	N
136	20230905	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-20	5	-0.32	20830190	3367	24.96	6200	6240	6160	8060	4340	6200	6186.57	1.04	0	-1783	6273	6236	6183	6146	6093	6255	6165	66	1860	500	4460	10	1	13273577	820	-16.26	0.82	12	0.03	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.94	N	024950	500	66 억		138106	N	N	0	N	00	N
137	20230905	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-20	5	-0.32	5367120	866	6.42	6200	6200	6180	8060	4340	6200	6197.60	1.04	0	-215	6273	6236	6183	6146	6093	6255	6165	66	1860	500	4460	10	1	13273577	820	-16.26	0.82	12	0.01	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.94	N	024950	500	66 억		138106	N	N	0	N	00	N
138	20230904	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	20	2	0.32	83428020	13488	86.31	6150	6220	6130	8030	4330	6180	6185.35	1.03	0	1478	6260	6220	6160	6120	6060	6190	6090	66	1850	500	4440	10	1	13273577	823	-16.32	0.82	12	0.10	-380.00	7539.00	9120	20230202	-32.02	5700	20230710	8.77	9120	-32.02	20230202	5700	8.77	20230710	9120	-32.02	20230202	5700	8.77	20230710	1.91	N	024950	500	66 억		136628	N	N	0	N	00	N
139	20230904	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	20	2	0.32	75611440	12227	78.24	6150	6220	6130	8030	4330	6180	6183.97	1.03	0	1127	6260	6220	6160	6120	6060	6190	6090	66	1850	500	4440	10	1	13273577	823	-16.32	0.82	12	0.09	-380.00	7539.00	9120	20230202	-32.02	5700	20230710	8.77	9120	-32.02	20230202	5700	8.77	20230710	9120	-32.02	20230202	5700	8.77	20230710	1.91	N	024950	500	66 억		136628	N	N	0	N	00	N
140	20230904	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	30	2	0.49	56619630	9159	58.61	6150	6220	6130	8030	4330	6180	6181.86	1.03	0	1046	6260	6220	6160	6120	6060	6190	6090	66	1850	500	4440	10	1	13273577	824	-16.34	0.82	12	0.07	-380.00	7539.00	9120	20230202	-31.91	5700	20230710	8.95	9120	-31.91	20230202	5700	8.95	20230710	9120	-31.91	20230202	5700	8.95	20230710	1.91	N	024950	500	66 억		136628	N	N	0	N	00	N
141	20230904	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	20	2	0.32	45475160	7360	47.09	6150	6220	6130	8030	4330	6180	6178.69	1.03	0	755	6260	6220	6160	6120	6060	6190	6090	66	1850	500	4440	10	1	13273577	823	-16.32	0.82	12	0.06	-380.00	7539.00	9120	20230202	-32.02	5700	20230710	8.77	9120	-32.02	20230202	5700	8.77	20230710	9120	-32.02	20230202	5700	8.77	20230710	1.91	N	024950	500	66 억		136628	N	N	0	N	00	N
142	20230904	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	20	2	0.32	33145900	5368	34.35	6150	6220	6130	8030	4330	6180	6174.72	1.03	0	306	6260	6220	6160	6120	6060	6190	6090	66	1850	500	4440	10	1	13273577	823	-16.32	0.82	12	0.04	-380.00	7539.00	9120	20230202	-32.02	5700	20230710	8.77	9120	-32.02	20230202	5700	8.77	20230710	9120	-32.02	20230202	5700	8.77	20230710	1.91	N	024950	500	66 억		136628	N	N	0	N	00	N
143	20230904	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	20	2	0.32	29266750	4741	30.34	6150	6220	6130	8030	4330	6180	6173.12	1.03	0	202	6260	6220	6160	6120	6060	6190	6090	66	1850	500	4440	10	1	13273577	823	-16.32	0.82	12	0.04	-380.00	7539.00	9120	20230202	-32.02	5700	20230710	8.77	9120	-32.02	20230202	5700	8.77	20230710	9120	-32.02	20230202	5700	8.77	20230710	1.91	N	024950	500	66 억		136628	N	N	0	N	00	N
144	20230904	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	15573110	2525	16.16	6150	6220	6130	8030	4330	6180	6167.57	1.03	0	287	6260	6220	6160	6120	6060	6190	6090	66	1850	500	4440	10	1	13273577	820	-16.26	0.82	12	0.02	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.91	N	024950	500	66 억		136628	N	N	0	N	00	N
145	20230904	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-30	5	-0.49	4012200	652	4.17	6150	6180	6150	8030	4330	6180	6153.68	1.03	0	-507	6260	6220	6160	6120	6060	6190	6090	66	1850	500	4440	10	1	13273577	816	-16.18	0.82	12	0.00	-380.00	7539.00	9120	20230202	-32.57	5700	20230710	7.89	9120	-32.57	20230202	5700	7.89	20230710	9120	-32.57	20230202	5700	7.89	20230710	1.91	N	024950	500	66 억		136628	N	N	0	N	00	N
146	20230901	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-10	5	-0.16	95729130	15518	80.18	6190	6200	6100	8040	4340	6190	6168.90	1.02	0	939	6270	6230	6190	6150	6110	6210	6130	66	1850	500	4450	10	1	13273577	820	-16.26	0.82	12	0.12	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.91	N	024950	500	66 억		135689	N	N	0	N	00	N
147	20230901	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-10	5	-0.16	86881290	14085	72.78	6190	6200	6100	8040	4340	6190	6168.36	1.02	0	770	6270	6230	6190	6150	6110	6210	6130	66	1850	500	4450	10	1	13273577	820	-16.26	0.82	12	0.11	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.91	N	024950	500	66 억		135689	N	N	0	N	00	N
148	20230901	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-10	5	-0.16	67242950	10903	56.34	6190	6200	6100	8040	4340	6190	6167.38	1.02	0	701	6270	6230	6190	6150	6110	6210	6130	66	1850	500	4450	10	1	13273577	820	-16.26	0.82	12	0.08	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.91	N	024950	500	66 억		135689	N	N	0	N	00	N
149	20230901	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-10	5	-0.16	62198930	10086	52.12	6190	6200	6100	8040	4340	6190	6166.86	1.02	0	605	6270	6230	6190	6150	6110	6210	6130	66	1850	500	4450	10	1	13273577	820	-16.26	0.82	12	0.08	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.91	N	024950	500	66 억		135689	N	N	0	N	00	N
150	20230901	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-10	5	-0.16	53296830	8644	44.66	6190	6200	6100	8040	4340	6190	6165.76	1.02	0	359	6270	6230	6190	6150	6110	6210	6130	66	1850	500	4450	10	1	13273577	820	-16.26	0.82	12	0.07	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.91	N	024950	500	66 억		135689	N	N	0	N	00	N
151	20230901	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-20	5	-0.32	44581460	7229	37.35	6190	6200	6100	8040	4340	6190	6167.03	1.02	0	670	6270	6230	6190	6150	6110	6210	6130	66	1850	500	4450	10	1	13273577	819	-16.24	0.82	12	0.05	-380.00	7539.00	9120	20230202	-32.35	5700	20230710	8.25	9120	-32.35	20230202	5700	8.25	20230710	9120	-32.35	20230202	5700	8.25	20230710	1.91	N	024950	500	66 억		135689	N	N	0	N	00	N
152	20230901	100255	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-10	5	-0.16	16272830	2640	13.64	6190	6200	6100	8040	4340	6190	6163.95	1.02	0	-92	6270	6230	6190	6150	6110	6210	6130	66	1850	500	4450	10	1	13273577	820	-16.26	0.82	12	0.02	-380.00	7539.00	9120	20230202	-32.24	5700	20230710	8.42	9120	-32.24	20230202	5700	8.42	20230710	9120	-32.24	20230202	5700	8.42	20230710	1.91	N	024950	500	66 억		135689	N	N	0	N	00	N
153	20230901	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-20	5	-0.32	3475930	562	2.90	6190	6190	6170	8040	4340	6190	6184.93	1.02	0	-283	6270	6230	6190	6150	6110	6210	6130	66	1850	500	4450	10	1	13273577	819	-16.24	0.82	12	0.00	-380.00	7539.00	9120	20230202	-32.35	5700	20230710	8.25	9120	-32.35	20230202	5700	8.25	20230710	9120	-32.35	20230202	5700	8.25	20230710	1.91	N	024950	500	66 억		135689	N	N	0	N	00	N