KissMeData/025870/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	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	130	2	1.75	171730830	22559	213.91	7590	7780	7500	9630	5190	7410	7612.52	0.43	0	4227	7610	7510	7460	7360	7310	7485	7335	20	2220	500	5030	10	1	4000000	302	26.55	1.71	12	0.56	284.00	4420.00	13900	20230110	-45.76	7200	20230726	4.72	13900	-45.76	20230110	7200	4.72	20230726	13900	-45.76	20230110	7200	4.72	20230726	1.73	N	025870	500	20 억		17012	N	N	0	N	00	N
3	20230927	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	170	2	2.29	162547620	21343	202.38	7590	7780	7500	9630	5190	7410	7615.97	0.43	0	4041	7610	7510	7460	7360	7310	7485	7335	20	2220	500	5030	10	1	4000000	303	26.69	1.71	12	0.53	284.00	4420.00	13900	20230110	-45.47	7200	20230726	5.28	13900	-45.47	20230110	7200	5.28	20230726	13900	-45.47	20230110	7200	5.28	20230726	1.73	N	025870	500	20 억		17012	N	N	0	N	00	N
4	20230927	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	160	2	2.16	148506920	19483	184.74	7590	7780	7500	9630	5190	7410	7622.38	0.43	0	3725	7610	7510	7460	7360	7310	7485	7335	20	2220	500	5030	10	1	4000000	303	26.65	1.71	12	0.49	284.00	4420.00	13900	20230110	-45.54	7200	20230726	5.14	13900	-45.54	20230110	7200	5.14	20230726	13900	-45.54	20230110	7200	5.14	20230726	1.73	N	025870	500	20 억		17012	N	N	0	N	00	N
5	20230927	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	180	2	2.43	144888360	19005	180.21	7590	7780	7500	9630	5190	7410	7623.70	0.43	0	3692	7610	7510	7460	7360	7310	7485	7335	20	2220	500	5030	10	1	4000000	304	26.73	1.72	12	0.48	284.00	4420.00	13900	20230110	-45.40	7200	20230726	5.42	13900	-45.40	20230110	7200	5.42	20230726	13900	-45.40	20230110	7200	5.42	20230726	1.73	N	025870	500	20 억		17012	N	N	0	N	00	N
6	20230927	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	140	2	1.89	139895220	18345	173.95	7590	7780	7500	9630	5190	7410	7625.80	0.43	0	3635	7610	7510	7460	7360	7310	7485	7335	20	2220	500	5030	10	1	4000000	302	26.58	1.71	12	0.46	284.00	4420.00	13900	20230110	-45.68	7200	20230726	4.86	13900	-45.68	20230110	7200	4.86	20230726	13900	-45.68	20230110	7200	4.86	20230726	1.73	N	025870	500	20 억		17012	N	N	0	N	00	N
7	20230927	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	150	2	2.02	130988660	17164	162.75	7590	7780	7500	9630	5190	7410	7631.59	0.43	0	3307	7610	7510	7460	7360	7310	7485	7335	20	2220	500	5030	10	1	4000000	302	26.62	1.71	12	0.43	284.00	4420.00	13900	20230110	-45.61	7200	20230726	5.00	13900	-45.61	20230110	7200	5.00	20230726	13900	-45.61	20230110	7200	5.00	20230726	1.73	N	025870	500	20 억		17012	N	N	0	N	00	N
8	20230927	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	150	2	2.02	116889910	15304	145.12	7590	7780	7500	9630	5190	7410	7637.87	0.43	0	3051	7610	7510	7460	7360	7310	7485	7335	20	2220	500	5030	10	1	4000000	302	26.62	1.71	12	0.38	284.00	4420.00	13900	20230110	-45.61	7200	20230726	5.00	13900	-45.61	20230110	7200	5.00	20230726	13900	-45.61	20230110	7200	5.00	20230726	1.73	N	025870	500	20 억		17012	N	N	0	N	00	N
9	20230927	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	310	2	4.18	60725330	7938	75.27	7590	7780	7590	9630	5190	7410	7649.95	0.43	0	2415	7610	7510	7460	7360	7310	7485	7335	20	2220	500	5030	10	1	4000000	309	27.18	1.75	12	0.20	284.00	4420.00	13900	20230110	-44.46	7200	20230726	7.22	13900	-44.46	20230110	7200	7.22	20230726	13900	-44.46	20230110	7200	7.22	20230726	1.73	N	025870	500	20 억		17012	N	N	0	N	00	N
10	20230926	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7410	-140	5	-1.85	79018390	10546	176.24	7550	7560	7410	9810	5290	7550	7492.74	0.46	0	-1128	7683	7616	7543	7476	7403	7580	7440	20	2260	500	5130	10	1	4000000	296	26.09	1.68	12	0.26	284.00	4420.00	13900	20230110	-46.69	7200	20230726	2.92	13900	-46.69	20230110	7200	2.92	20230726	13900	-46.69	20230110	7200	2.92	20230726	1.73	N	025870	500	20 억		18539	N	N	0	N	00	N
11	20230926	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	-50	5	-0.66	68266000	9096	152.01	7550	7560	7450	9810	5290	7550	7505.06	0.46	0	-1117	7683	7616	7543	7476	7403	7580	7440	20	2260	500	5130	10	1	4000000	300	26.41	1.70	12	0.23	284.00	4420.00	13900	20230110	-46.04	7200	20230726	4.17	13900	-46.04	20230110	7200	4.17	20230726	13900	-46.04	20230110	7200	4.17	20230726	1.73	N	025870	500	20 억		18539	N	N	0	N	00	N
12	20230926	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7530	-20	5	-0.26	55493120	7385	123.41	7550	7560	7450	9810	5290	7550	7514.30	0.46	0	-1085	7683	7616	7543	7476	7403	7580	7440	20	2260	500	5130	10	1	4000000	301	26.51	1.70	12	0.18	284.00	4420.00	13900	20230110	-45.83	7200	20230726	4.58	13900	-45.83	20230110	7200	4.58	20230726	13900	-45.83	20230110	7200	4.58	20230726	1.73	N	025870	500	20 억		18539	N	N	0	N	00	N
13	20230926	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	-90	5	-1.19	54402060	7240	120.99	7550	7560	7450	9810	5290	7550	7514.10	0.46	0	-1031	7683	7616	7543	7476	7403	7580	7440	20	2260	500	5130	10	1	4000000	298	26.27	1.69	12	0.18	284.00	4420.00	13900	20230110	-46.33	7200	20230726	3.61	13900	-46.33	20230110	7200	3.61	20230726	13900	-46.33	20230110	7200	3.61	20230726	1.73	N	025870	500	20 억		18539	N	N	0	N	00	N
14	20230926	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	-50	5	-0.66	41690800	5542	92.61	7550	7560	7450	9810	5290	7550	7522.70	0.46	0	-1077	7683	7616	7543	7476	7403	7580	7440	20	2260	500	5130	10	1	4000000	300	26.41	1.70	12	0.14	284.00	4420.00	13900	20230110	-46.04	7200	20230726	4.17	13900	-46.04	20230110	7200	4.17	20230726	13900	-46.04	20230110	7200	4.17	20230726	1.73	N	025870	500	20 억		18539	N	N	0	N	00	N
15	20230926	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	10	2	0.13	40670880	5406	90.34	7550	7560	7450	9810	5290	7550	7523.29	0.46	0	-1074	7683	7616	7543	7476	7403	7580	7440	20	2260	500	5130	10	1	4000000	302	26.62	1.71	12	0.14	284.00	4420.00	13900	20230110	-45.61	7200	20230726	5.00	13900	-45.61	20230110	7200	5.00	20230726	13900	-45.61	20230110	7200	5.00	20230726	1.73	N	025870	500	20 억		18539	N	N	0	N	00	N
16	20230926	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7480	-70	5	-0.93	31460780	4187	69.97	7550	7560	7450	9810	5290	7550	7513.92	0.46	0	-926	7683	7616	7543	7476	7403	7580	7440	20	2260	500	5130	10	1	4000000	299	26.34	1.69	12	0.10	284.00	4420.00	13900	20230110	-46.19	7200	20230726	3.89	13900	-46.19	20230110	7200	3.89	20230726	13900	-46.19	20230110	7200	3.89	20230726	1.73	N	025870	500	20 억		18539	N	N	0	N	00	N
17	20230926	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	0	3	0.00	6463050	856	14.30	7550	7560	7550	9810	5290	7550	7550.29	0.46	0	-163	7683	7616	7543	7476	7403	7580	7440	20	2260	500	5130	10	1	4000000	302	26.58	1.71	12	0.02	284.00	4420.00	13900	20230110	-45.68	7200	20230726	4.86	13900	-45.68	20230110	7200	4.86	20230726	13900	-45.68	20230110	7200	4.86	20230726	1.73	N	025870	500	20 억		18539	N	N	0	N	00	N
18	20230925	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	-60	5	-0.79	45236400	5983	65.50	7590	7610	7470	9890	5330	7610	7560.82	0.48	0	-856	7790	7700	7600	7510	7410	7705	7515	20	2280	500	5170	10	1	4000000	302	26.58	1.71	12	0.15	284.00	4420.00	13900	20230110	-45.68	7200	20230726	4.86	13900	-45.68	20230110	7200	4.86	20230726	13900	-45.68	20230110	7200	4.86	20230726	1.75	N	025870	500	20 억		19395	N	N	0	N	00	N
19	20230925	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	-100	5	-1.31	43665750	5775	63.23	7590	7610	7470	9890	5330	7610	7561.17	0.48	0	-805	7790	7700	7600	7510	7410	7705	7515	20	2280	500	5170	10	1	4000000	300	26.44	1.70	12	0.14	284.00	4420.00	13900	20230110	-45.97	7200	20230726	4.31	13900	-45.97	20230110	7200	4.31	20230726	13900	-45.97	20230110	7200	4.31	20230726	1.75	N	025870	500	20 억		19395	N	N	0	N	00	N
20	20230925	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	-70	5	-0.92	39167880	5179	56.70	7590	7610	7470	9890	5330	7610	7562.83	0.48	0	-648	7790	7700	7600	7510	7410	7705	7515	20	2280	500	5170	10	1	4000000	302	26.55	1.71	12	0.13	284.00	4420.00	13900	20230110	-45.76	7200	20230726	4.72	13900	-45.76	20230110	7200	4.72	20230726	13900	-45.76	20230110	7200	4.72	20230726	1.75	N	025870	500	20 억		19395	N	N	0	N	00	N
21	20230925	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-10	5	-0.13	36651860	4847	53.07	7590	7610	7470	9890	5330	7610	7561.76	0.48	0	-471	7790	7700	7600	7510	7410	7705	7515	20	2280	500	5170	10	1	4000000	304	26.76	1.72	12	0.12	284.00	4420.00	13900	20230110	-45.32	7200	20230726	5.56	13900	-45.32	20230110	7200	5.56	20230726	13900	-45.32	20230110	7200	5.56	20230726	1.75	N	025870	500	20 억		19395	N	N	0	N	00	N
22	20230925	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-30	5	-0.39	32746040	4331	47.42	7590	7610	7470	9890	5330	7610	7560.85	0.48	0	-410	7790	7700	7600	7510	7410	7705	7515	20	2280	500	5170	10	1	4000000	303	26.69	1.71	12	0.11	284.00	4420.00	13900	20230110	-45.47	7200	20230726	5.28	13900	-45.47	20230110	7200	5.28	20230726	13900	-45.47	20230110	7200	5.28	20230726	1.75	N	025870	500	20 억		19395	N	N	0	N	00	N
23	20230925	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-30	5	-0.39	32034560	4237	46.39	7590	7610	7470	9890	5330	7610	7560.67	0.48	0	-406	7790	7700	7600	7510	7410	7705	7515	20	2280	500	5170	10	1	4000000	303	26.69	1.71	12	0.11	284.00	4420.00	13900	20230110	-45.47	7200	20230726	5.28	13900	-45.47	20230110	7200	5.28	20230726	13900	-45.47	20230110	7200	5.28	20230726	1.75	N	025870	500	20 억		19395	N	N	0	N	00	N
24	20230925	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-30	5	-0.39	16581120	2190	23.98	7590	7610	7510	9890	5330	7610	7571.29	0.48	0	-261	7790	7700	7600	7510	7410	7705	7515	20	2280	500	5170	10	1	4000000	303	26.69	1.71	12	0.05	284.00	4420.00	13900	20230110	-45.47	7200	20230726	5.28	13900	-45.47	20230110	7200	5.28	20230726	13900	-45.47	20230110	7200	5.28	20230726	1.75	N	025870	500	20 억		19395	N	N	0	N	00	N
25	20230925	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	-50	5	-0.66	2785480	367	4.02	7590	7590	7560	9890	5330	7610	7589.86	0.48	0	-52	7790	7700	7600	7510	7410	7705	7515	20	2280	500	5170	10	1	4000000	302	26.62	1.71	12	0.01	284.00	4420.00	13900	20230110	-45.61	7200	20230726	5.00	13900	-45.61	20230110	7200	5.00	20230726	13900	-45.61	20230110	7200	5.00	20230726	1.75	N	025870	500	20 억		19395	N	N	0	N	00	N
26	20230922	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	-80	5	-1.04	69526880	9134	78.61	7610	7690	7500	9990	5390	7690	7611.88	0.54	0	-2117	7956	7822	7726	7592	7496	7775	7545	20	2300	500	5220	10	1	4000000	304	26.80	1.72	12	0.23	284.00	4420.00	13900	20230110	-45.25	7200	20230726	5.69	13900	-45.25	20230110	7200	5.69	20230726	13900	-45.25	20230110	7200	5.69	20230726	1.76	N	025870	500	20 억		21512	N	N	0	N	00	N
27	20230922	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-10	5	-0.13	68519980	9002	77.48	7610	7690	7500	9990	5390	7690	7611.64	0.54	0	-2110	7956	7822	7726	7592	7496	7775	7545	20	2300	500	5220	10	1	4000000	307	27.04	1.74	12	0.23	284.00	4420.00	13900	20230110	-44.75	7200	20230726	6.67	13900	-44.75	20230110	7200	6.67	20230726	13900	-44.75	20230110	7200	6.67	20230726	1.76	N	025870	500	20 억		21512	N	N	0	N	00	N
28	20230922	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	0	3	0.00	64911710	8530	73.41	7610	7690	7500	9990	5390	7690	7609.81	0.54	0	-1801	7956	7822	7726	7592	7496	7775	7545	20	2300	500	5220	10	1	4000000	308	27.08	1.74	12	0.21	284.00	4420.00	13900	20230110	-44.68	7200	20230726	6.81	13900	-44.68	20230110	7200	6.81	20230726	13900	-44.68	20230110	7200	6.81	20230726	1.76	N	025870	500	20 억		21512	N	N	0	N	00	N
29	20230922	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-10	5	-0.13	51311800	6761	58.19	7610	7690	7500	9990	5390	7690	7589.38	0.54	0	-1592	7956	7822	7726	7592	7496	7775	7545	20	2300	500	5220	10	1	4000000	307	27.04	1.74	12	0.17	284.00	4420.00	13900	20230110	-44.75	7200	20230726	6.67	13900	-44.75	20230110	7200	6.67	20230726	13900	-44.75	20230110	7200	6.67	20230726	1.76	N	025870	500	20 억		21512	N	N	0	N	00	N
30	20230922	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-10	5	-0.13	47629790	6281	54.06	7610	7690	7500	9990	5390	7690	7583.15	0.54	0	-1576	7956	7822	7726	7592	7496	7775	7545	20	2300	500	5220	10	1	4000000	307	27.04	1.74	12	0.16	284.00	4420.00	13900	20230110	-44.75	7200	20230726	6.67	13900	-44.75	20230110	7200	6.67	20230726	13900	-44.75	20230110	7200	6.67	20230726	1.76	N	025870	500	20 억		21512	N	N	0	N	00	N
31	20230922	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	-20	5	-0.26	46954500	6193	53.30	7610	7690	7500	9990	5390	7690	7581.87	0.54	0	-1576	7956	7822	7726	7592	7496	7775	7545	20	2300	500	5220	10	1	4000000	307	27.01	1.74	12	0.15	284.00	4420.00	13900	20230110	-44.82	7200	20230726	6.53	13900	-44.82	20230110	7200	6.53	20230726	13900	-44.82	20230110	7200	6.53	20230726	1.76	N	025870	500	20 억		21512	N	N	0	N	00	N
32	20230922	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-90	5	-1.17	26954650	3564	30.67	7610	7620	7500	9990	5390	7690	7563.03	0.54	0	-1030	7956	7822	7726	7592	7496	7775	7545	20	2300	500	5220	10	1	4000000	304	26.76	1.72	12	0.09	284.00	4420.00	13900	20230110	-45.32	7200	20230726	5.56	13900	-45.32	20230110	7200	5.56	20230726	13900	-45.32	20230110	7200	5.56	20230726	1.76	N	025870	500	20 억		21512	N	N	0	N	00	N
33	20230922	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-70	5	-0.91	10579140	1390	11.96	7610	7620	7590	9990	5390	7690	7610.89	0.54	0	-798	7956	7822	7726	7592	7496	7775	7545	20	2300	500	5220	10	1	4000000	305	26.83	1.72	12	0.03	284.00	4420.00	13900	20230110	-45.18	7200	20230726	5.83	13900	-45.18	20230110	7200	5.83	20230726	13900	-45.18	20230110	7200	5.83	20230726	1.76	N	025870	500	20 억		21512	N	N	0	N	00	N
34	20230921	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-170	5	-2.16	89823790	11618	330.53	7860	7860	7630	10210	5510	7860	7731.43	0.60	0	-2163	7913	7886	7843	7816	7773	7900	7830	20	2350	500	5340	10	1	4000000	308	27.08	1.74	12	0.29	284.00	4420.00	13900	20230110	-44.68	7200	20230726	6.81	13900	-44.68	20230110	7200	6.81	20230726	13900	-44.68	20230110	7200	6.81	20230726	1.76	N	025870	500	20 억		23831	N	N	0	N	00	N
35	20230921	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	-190	5	-2.42	84232040	10888	309.76	7860	7860	7630	10210	5510	7860	7736.23	0.60	0	-2150	7913	7886	7843	7816	7773	7900	7830	20	2350	500	5340	10	1	4000000	307	27.01	1.74	12	0.27	284.00	4420.00	13900	20230110	-44.82	7200	20230726	6.53	13900	-44.82	20230110	7200	6.53	20230726	13900	-44.82	20230110	7200	6.53	20230726	1.76	N	025870	500	20 억		23831	N	N	0	N	00	N
36	20230921	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-120	5	-1.53	81208780	10494	298.55	7860	7860	7630	10210	5510	7860	7738.59	0.60	0	-2109	7913	7886	7843	7816	7773	7900	7830	20	2350	500	5340	10	1	4000000	310	27.25	1.75	12	0.26	284.00	4420.00	13900	20230110	-44.32	7200	20230726	7.50	13900	-44.32	20230110	7200	7.50	20230726	13900	-44.32	20230110	7200	7.50	20230726	1.76	N	025870	500	20 억		23831	N	N	0	N	00	N
37	20230921	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	-140	5	-1.78	73715500	9521	270.87	7860	7860	7630	10210	5510	7860	7742.41	0.60	0	-1942	7913	7886	7843	7816	7773	7900	7830	20	2350	500	5340	10	1	4000000	309	27.18	1.75	12	0.24	284.00	4420.00	13900	20230110	-44.46	7200	20230726	7.22	13900	-44.46	20230110	7200	7.22	20230726	13900	-44.46	20230110	7200	7.22	20230726	1.76	N	025870	500	20 억		23831	N	N	0	N	00	N
38	20230921	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-30	5	-0.38	27157840	3480	99.00	7860	7860	7750	10210	5510	7860	7803.98	0.60	0	-846	7913	7886	7843	7816	7773	7900	7830	20	2350	500	5340	10	1	4000000	313	27.57	1.77	12	0.09	284.00	4420.00	13900	20230110	-43.67	7200	20230726	8.75	13900	-43.67	20230110	7200	8.75	20230726	13900	-43.67	20230110	7200	8.75	20230726	1.76	N	025870	500	20 억		23831	N	N	0	N	00	N
39	20230921	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-30	5	-0.38	21328460	2736	77.84	7860	7860	7750	10210	5510	7860	7795.49	0.60	0	-747	7913	7886	7843	7816	7773	7900	7830	20	2350	500	5340	10	1	4000000	313	27.57	1.77	12	0.07	284.00	4420.00	13900	20230110	-43.67	7200	20230726	8.75	13900	-43.67	20230110	7200	8.75	20230726	13900	-43.67	20230110	7200	8.75	20230726	1.76	N	025870	500	20 억		23831	N	N	0	N	00	N
40	20230921	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-20	5	-0.25	15520280	1989	56.59	7860	7860	7780	10210	5510	7860	7803.06	0.60	0	-267	7913	7886	7843	7816	7773	7900	7830	20	2350	500	5340	10	1	4000000	314	27.61	1.77	12	0.05	284.00	4420.00	13900	20230110	-43.60	7200	20230726	8.89	13900	-43.60	20230110	7200	8.89	20230726	13900	-43.60	20230110	7200	8.89	20230726	1.76	N	025870	500	20 억		23831	N	N	0	N	00	N
41	20230921	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-70	5	-0.89	3969880	506	14.40	7860	7860	7790	10210	5510	7860	7845.61	0.60	0	-18	7913	7886	7843	7816	7773	7900	7830	20	2350	500	5340	10	1	4000000	312	27.43	1.76	12	0.01	284.00	4420.00	13900	20230110	-43.96	7200	20230726	8.19	13900	-43.96	20230110	7200	8.19	20230726	13900	-43.96	20230110	7200	8.19	20230726	1.76	N	025870	500	20 억		23831	N	N	0	N	00	N
42	20230920	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	10	2	0.13	27384000	3494	47.29	7850	7870	7800	10200	5500	7850	7837.44	0.62	0	-867	8096	7972	7886	7762	7676	7930	7720	20	2350	500	5330	10	1	4000000	314	27.68	1.78	12	0.09	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	13900	-43.45	20230110	7200	9.17	20230726	13900	-43.45	20230110	7200	9.17	20230726	1.76	N	025870	500	20 억		24698	N	N	0	N	00	N
43	20230920	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	10	2	0.13	24989260	3189	43.16	7850	7870	7800	10200	5500	7850	7836.08	0.62	0	-834	8096	7972	7886	7762	7676	7930	7720	20	2350	500	5330	10	1	4000000	314	27.68	1.78	12	0.08	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	13900	-43.45	20230110	7200	9.17	20230726	13900	-43.45	20230110	7200	9.17	20230726	1.76	N	025870	500	20 억		24698	N	N	0	N	00	N
44	20230920	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	10	2	0.13	23481100	2997	40.57	7850	7870	7800	10200	5500	7850	7834.87	0.62	0	-819	8096	7972	7886	7762	7676	7930	7720	20	2350	500	5330	10	1	4000000	314	27.68	1.78	12	0.07	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	13900	-43.45	20230110	7200	9.17	20230726	13900	-43.45	20230110	7200	9.17	20230726	1.76	N	025870	500	20 억		24698	N	N	0	N	00	N
45	20230920	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	10	2	0.13	20564830	2626	35.54	7850	7870	7800	10200	5500	7850	7831.24	0.62	0	-799	8096	7972	7886	7762	7676	7930	7720	20	2350	500	5330	10	1	4000000	314	27.68	1.78	12	0.07	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	13900	-43.45	20230110	7200	9.17	20230726	13900	-43.45	20230110	7200	9.17	20230726	1.76	N	025870	500	20 억		24698	N	N	0	N	00	N
46	20230920	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-30	5	-0.38	17204810	2197	29.74	7850	7860	7800	10200	5500	7850	7831.05	0.62	0	-761	8096	7972	7886	7762	7676	7930	7720	20	2350	500	5330	10	1	4000000	313	27.54	1.77	12	0.05	284.00	4420.00	13900	20230110	-43.74	7200	20230726	8.61	13900	-43.74	20230110	7200	8.61	20230726	13900	-43.74	20230110	7200	8.61	20230726	1.76	N	025870	500	20 억		24698	N	N	0	N	00	N
47	20230920	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-10	5	-0.13	12395390	1582	21.41	7850	7860	7800	10200	5500	7850	7835.27	0.62	0	-554	8096	7972	7886	7762	7676	7930	7720	20	2350	500	5330	10	1	4000000	314	27.61	1.77	12	0.04	284.00	4420.00	13900	20230110	-43.60	7200	20230726	8.89	13900	-43.60	20230110	7200	8.89	20230726	13900	-43.60	20230110	7200	8.89	20230726	1.76	N	025870	500	20 억		24698	N	N	0	N	00	N
48	20230920	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-30	5	-0.38	9893520	1262	17.08	7850	7860	7800	10200	5500	7850	7839.56	0.62	0	-534	8096	7972	7886	7762	7676	7930	7720	20	2350	500	5330	10	1	4000000	313	27.54	1.77	12	0.03	284.00	4420.00	13900	20230110	-43.74	7200	20230726	8.61	13900	-43.74	20230110	7200	8.61	20230726	13900	-43.74	20230110	7200	8.61	20230726	1.76	N	025870	500	20 억		24698	N	N	0	N	00	N
49	20230920	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	0	3	0.00	5683460	724	9.80	7850	7860	7850	10200	5500	7850	7850.08	0.62	0	-427	8096	7972	7886	7762	7676	7930	7720	20	2350	500	5330	10	1	4000000	314	27.64	1.78	12	0.02	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	13900	-43.53	20230110	7200	9.03	20230726	13900	-43.53	20230110	7200	9.03	20230726	1.76	N	025870	500	20 억		24698	N	N	0	N	00	N
50	20230919	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-90	5	-1.13	57038840	7228	119.29	7940	8010	7800	10320	5560	7940	7891.37	0.65	0	-1206	8060	8000	7960	7900	7860	7980	7880	20	2380	500	5390	10	1	4000000	314	27.64	1.78	12	0.18	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	13900	-43.53	20230110	7200	9.03	20230726	13900	-43.53	20230110	7200	9.03	20230726	1.76	N	025870	500	20 억		25885	N	N	0	N	00	N
51	20230919	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	70	2	0.88	52029620	6593	108.81	7940	8010	7800	10320	5560	7940	7891.65	0.65	0	-927	8060	8000	7960	7900	7860	7980	7880	20	2380	500	5390	10	1	4000000	320	28.20	1.81	12	0.16	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.76	N	025870	500	20 억		25885	N	N	0	N	00	N
52	20230919	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-60	5	-0.76	38730510	4914	81.10	7940	7940	7800	10320	5560	7940	7881.67	0.65	0	-729	8060	8000	7960	7900	7860	7980	7880	20	2380	500	5390	10	1	4000000	315	27.75	1.78	12	0.12	284.00	4420.00	13900	20230110	-43.31	7200	20230726	9.44	13900	-43.31	20230110	7200	9.44	20230726	13900	-43.31	20230110	7200	9.44	20230726	1.76	N	025870	500	20 억		25885	N	N	0	N	00	N
53	20230919	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-70	5	-0.88	37764630	4791	79.07	7940	7940	7800	10320	5560	7940	7882.41	0.65	0	-690	8060	8000	7960	7900	7860	7980	7880	20	2380	500	5390	10	1	4000000	315	27.71	1.78	12	0.12	284.00	4420.00	13900	20230110	-43.38	7200	20230726	9.31	13900	-43.38	20230110	7200	9.31	20230726	13900	-43.38	20230110	7200	9.31	20230726	1.76	N	025870	500	20 억		25885	N	N	0	N	00	N
54	20230919	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-80	5	-1.01	24809800	3139	51.81	7940	7940	7860	10320	5560	7940	7903.73	0.65	0	-516	8060	8000	7960	7900	7860	7980	7880	20	2380	500	5390	10	1	4000000	314	27.68	1.78	12	0.08	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	13900	-43.45	20230110	7200	9.17	20230726	13900	-43.45	20230110	7200	9.17	20230726	1.76	N	025870	500	20 억		25885	N	N	0	N	00	N
55	20230919	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-80	5	-1.01	22739630	2876	47.47	7940	7940	7860	10320	5560	7940	7906.69	0.65	0	-307	8060	8000	7960	7900	7860	7980	7880	20	2380	500	5390	10	1	4000000	314	27.68	1.78	12	0.07	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	13900	-43.45	20230110	7200	9.17	20230726	13900	-43.45	20230110	7200	9.17	20230726	1.76	N	025870	500	20 억		25885	N	N	0	N	00	N
56	20230919	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-60	5	-0.76	17927400	2265	37.38	7940	7940	7880	10320	5560	7940	7914.97	0.65	0	-156	8060	8000	7960	7900	7860	7980	7880	20	2380	500	5390	10	1	4000000	315	27.75	1.78	12	0.06	284.00	4420.00	13900	20230110	-43.31	7200	20230726	9.44	13900	-43.31	20230110	7200	9.44	20230726	13900	-43.31	20230110	7200	9.44	20230726	1.76	N	025870	500	20 억		25885	N	N	0	N	00	N
57	20230919	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-30	5	-0.38	5015060	632	10.43	7940	7940	7910	10320	5560	7940	7935.22	0.65	0	-72	8060	8000	7960	7900	7860	7980	7880	20	2380	500	5390	10	1	4000000	316	27.85	1.79	12	0.02	284.00	4420.00	13900	20230110	-43.09	7200	20230726	9.86	13900	-43.09	20230110	7200	9.86	20230726	13900	-43.09	20230110	7200	9.86	20230726	1.76	N	025870	500	20 억		25885	N	N	0	N	00	N
58	20230918	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-30	5	-0.38	48288290	6059	92.53	7970	8020	7920	10360	5580	7970	7969.68	0.65	0	-288	8063	8016	7993	7946	7923	8005	7935	20	2390	500	5410	10	1	4000000	318	27.96	1.80	12	0.15	284.00	4420.00	13900	20230110	-42.88	7200	20230726	10.28	13900	-42.88	20230110	7200	10.28	20230726	13900	-42.88	20230110	7200	10.28	20230726	1.77	N	025870	500	20 억		26173	N	N	0	N	00	N
59	20230918	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	0	3	0.00	43387130	5441	83.09	7970	8020	7930	10360	5580	7970	7974.11	0.65	0	-314	8063	8016	7993	7946	7923	8005	7935	20	2390	500	5410	10	1	4000000	319	28.06	1.80	12	0.14	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.77	N	025870	500	20 억		26173	N	N	0	N	00	N
60	20230918	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	10	2	0.13	32518820	4074	62.22	7970	8020	7970	10360	5580	7970	7982.04	0.65	0	-321	8063	8016	7993	7946	7923	8005	7935	20	2390	500	5410	10	1	4000000	319	28.10	1.81	12	0.10	284.00	4420.00	13900	20230110	-42.59	7200	20230726	10.83	13900	-42.59	20230110	7200	10.83	20230726	13900	-42.59	20230110	7200	10.83	20230726	1.77	N	025870	500	20 억		26173	N	N	0	N	00	N
61	20230918	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	30	2	0.38	26854960	3364	51.37	7970	8020	7970	10360	5580	7970	7983.04	0.65	0	-321	8063	8016	7993	7946	7923	8005	7935	20	2390	500	5410	10	1	4000000	320	28.17	1.81	12	0.08	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.77	N	025870	500	20 억		26173	N	N	0	N	00	N
62	20230918	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	0	3	0.00	24222060	3034	46.33	7970	8020	7970	10360	5580	7970	7983.54	0.65	0	-321	8063	8016	7993	7946	7923	8005	7935	20	2390	500	5410	10	1	4000000	319	28.06	1.80	12	0.08	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.77	N	025870	500	20 억		26173	N	N	0	N	00	N
63	20230918	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	10	2	0.13	22673870	2840	43.37	7970	8020	7970	10360	5580	7970	7983.76	0.65	0	-314	8063	8016	7993	7946	7923	8005	7935	20	2390	500	5410	10	1	4000000	319	28.10	1.81	12	0.07	284.00	4420.00	13900	20230110	-42.59	7200	20230726	10.83	13900	-42.59	20230110	7200	10.83	20230726	13900	-42.59	20230110	7200	10.83	20230726	1.77	N	025870	500	20 억		26173	N	N	0	N	00	N
64	20230918	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	0	3	0.00	13569550	1699	25.95	7970	8020	7970	10360	5580	7970	7986.79	0.65	0	-311	8063	8016	7993	7946	7923	8005	7935	20	2390	500	5410	10	1	4000000	319	28.06	1.80	12	0.04	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.77	N	025870	500	20 억		26173	N	N	0	N	00	N
65	20230918	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	40	2	0.50	5935900	744	11.36	7970	8010	7970	10360	5580	7970	7978.36	0.65	0	31	8063	8016	7993	7946	7923	8005	7935	20	2390	500	5410	10	1	4000000	320	28.20	1.81	12	0.02	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.77	N	025870	500	20 억		26173	N	N	0	N	00	N
66	20230915	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	20	2	0.25	51831460	6474	63.00	7980	8040	7970	10330	5570	7950	8006.15	0.64	0	377	8083	8016	7883	7816	7683	8050	7850	20	2380	500	5400	10	1	4000000	319	28.06	1.80	12	0.16	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.75	N	025870	500	20 억		25796	N	N	0	N	00	N
67	20230915	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	70	2	0.88	48149760	6013	58.51	7980	8040	7970	10330	5570	7950	8007.61	0.64	0	377	8083	8016	7883	7816	7683	8050	7850	20	2380	500	5400	10	1	4000000	321	28.24	1.81	12	0.15	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	13900	-42.30	20230110	7200	11.39	20230726	13900	-42.30	20230110	7200	11.39	20230726	1.75	N	025870	500	20 억		25796	N	N	0	N	00	N
68	20230915	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	80	2	1.01	46240640	5775	56.19	7980	8040	7970	10330	5570	7950	8007.04	0.64	0	306	8083	8016	7883	7816	7683	8050	7850	20	2380	500	5400	10	1	4000000	321	28.27	1.82	12	0.14	284.00	4420.00	13900	20230110	-42.23	7200	20230726	11.53	13900	-42.23	20230110	7200	11.53	20230726	13900	-42.23	20230110	7200	11.53	20230726	1.75	N	025870	500	20 억		25796	N	N	0	N	00	N
69	20230915	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	80	2	1.01	31836750	3973	38.66	7980	8040	7980	10330	5570	7950	8013.28	0.64	0	245	8083	8016	7883	7816	7683	8050	7850	20	2380	500	5400	10	1	4000000	321	28.27	1.82	12	0.10	284.00	4420.00	13900	20230110	-42.23	7200	20230726	11.53	13900	-42.23	20230110	7200	11.53	20230726	13900	-42.23	20230110	7200	11.53	20230726	1.75	N	025870	500	20 억		25796	N	N	0	N	00	N
70	20230915	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	80	2	1.01	21881460	2733	26.59	7980	8040	7980	10330	5570	7950	8006.39	0.64	0	201	8083	8016	7883	7816	7683	8050	7850	20	2380	500	5400	10	1	4000000	321	28.27	1.82	12	0.07	284.00	4420.00	13900	20230110	-42.23	7200	20230726	11.53	13900	-42.23	20230110	7200	11.53	20230726	13900	-42.23	20230110	7200	11.53	20230726	1.75	N	025870	500	20 억		25796	N	N	0	N	00	N
71	20230915	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	80	2	1.01	16287830	2035	19.80	7980	8040	7980	10330	5570	7950	8003.85	0.64	0	178	8083	8016	7883	7816	7683	8050	7850	20	2380	500	5400	10	1	4000000	321	28.27	1.82	12	0.05	284.00	4420.00	13900	20230110	-42.23	7200	20230726	11.53	13900	-42.23	20230110	7200	11.53	20230726	13900	-42.23	20230110	7200	11.53	20230726	1.75	N	025870	500	20 억		25796	N	N	0	N	00	N
72	20230915	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	80	2	1.01	8583540	1073	10.44	7980	8030	7980	10330	5570	7950	7999.57	0.64	0	117	8083	8016	7883	7816	7683	8050	7850	20	2380	500	5400	10	1	4000000	321	28.27	1.82	12	0.03	284.00	4420.00	13900	20230110	-42.23	7200	20230726	11.53	13900	-42.23	20230110	7200	11.53	20230726	13900	-42.23	20230110	7200	11.53	20230726	1.75	N	025870	500	20 억		25796	N	N	0	N	00	N
73	20230915	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	40	2	0.50	3256100	408	3.97	7980	7990	7980	10330	5570	7950	7980.64	0.64	0	-43	8083	8016	7883	7816	7683	8050	7850	20	2380	500	5400	10	1	4000000	320	28.13	1.81	12	0.01	284.00	4420.00	13900	20230110	-42.52	7200	20230726	10.97	13900	-42.52	20230110	7200	10.97	20230726	13900	-42.52	20230110	7200	10.97	20230726	1.75	N	025870	500	20 억		25796	N	N	0	N	00	N
74	20230914	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	150	2	1.92	80344620	10227	82.84	7770	7950	7750	10140	5460	7800	7856.13	0.60	0	1865	7886	7842	7806	7762	7726	7825	7745	20	2340	500	5300	10	1	4000000	318	27.99	1.80	12	0.26	284.00	4420.00	13900	20230110	-42.81	7200	20230726	10.42	13900	-42.81	20230110	7200	10.42	20230726	13900	-42.81	20230110	7200	10.42	20230726	1.74	N	025870	500	20 억		23931	N	N	0	N	00	N
75	20230914	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	130	2	1.67	61312550	7828	63.41	7770	7930	7750	10140	5460	7800	7832.47	0.60	0	1908	7886	7842	7806	7762	7726	7825	7745	20	2340	500	5300	10	1	4000000	317	27.92	1.79	12	0.20	284.00	4420.00	13900	20230110	-42.95	7200	20230726	10.14	13900	-42.95	20230110	7200	10.14	20230726	13900	-42.95	20230110	7200	10.14	20230726	1.74	N	025870	500	20 억		23931	N	N	0	N	00	N
76	20230914	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	100	2	1.28	55408600	7082	57.36	7770	7910	7750	10140	5460	7800	7823.86	0.60	0	2059	7886	7842	7806	7762	7726	7825	7745	20	2340	500	5300	10	1	4000000	316	27.82	1.79	12	0.18	284.00	4420.00	13900	20230110	-43.17	7200	20230726	9.72	13900	-43.17	20230110	7200	9.72	20230726	13900	-43.17	20230110	7200	9.72	20230726	1.74	N	025870	500	20 억		23931	N	N	0	N	00	N
77	20230914	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	70	2	0.90	42513030	5449	44.14	7770	7870	7750	10140	5460	7800	7801.99	0.60	0	2063	7886	7842	7806	7762	7726	7825	7745	20	2340	500	5300	10	1	4000000	315	27.71	1.78	12	0.14	284.00	4420.00	13900	20230110	-43.38	7200	20230726	9.31	13900	-43.38	20230110	7200	9.31	20230726	13900	-43.38	20230110	7200	9.31	20230726	1.74	N	025870	500	20 억		23931	N	N	0	N	00	N
78	20230914	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	50	2	0.64	40006480	5130	41.55	7770	7850	7750	10140	5460	7800	7798.53	0.60	0	2064	7886	7842	7806	7762	7726	7825	7745	20	2340	500	5300	10	1	4000000	314	27.64	1.78	12	0.13	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	13900	-43.53	20230110	7200	9.03	20230726	13900	-43.53	20230110	7200	9.03	20230726	1.74	N	025870	500	20 억		23931	N	N	0	N	00	N
79	20230914	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	20	2	0.26	34774590	4462	36.14	7770	7830	7750	10140	5460	7800	7793.50	0.60	0	1990	7886	7842	7806	7762	7726	7825	7745	20	2340	500	5300	10	1	4000000	313	27.54	1.77	12	0.11	284.00	4420.00	13900	20230110	-43.74	7200	20230726	8.61	13900	-43.74	20230110	7200	8.61	20230726	13900	-43.74	20230110	7200	8.61	20230726	1.74	N	025870	500	20 억		23931	N	N	0	N	00	N
80	20230914	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	30	2	0.38	29889640	3838	31.09	7770	7830	7750	10140	5460	7800	7787.82	0.60	0	1902	7886	7842	7806	7762	7726	7825	7745	20	2340	500	5300	10	1	4000000	313	27.57	1.77	12	0.10	284.00	4420.00	13900	20230110	-43.67	7200	20230726	8.75	13900	-43.67	20230110	7200	8.75	20230726	13900	-43.67	20230110	7200	8.75	20230726	1.74	N	025870	500	20 억		23931	N	N	0	N	00	N
81	20230914	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-30	5	-0.38	9918710	1277	10.34	7770	7770	7750	10140	5460	7800	7767.20	0.60	0	-441	7886	7842	7806	7762	7726	7825	7745	20	2340	500	5300	10	1	4000000	311	27.36	1.76	12	0.03	284.00	4420.00	13900	20230110	-44.10	7200	20230726	7.92	13900	-44.10	20230110	7200	7.92	20230726	13900	-44.10	20230110	7200	7.92	20230726	1.74	N	025870	500	20 억		23931	N	N	0	N	00	N
82	20230913	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-80	5	-1.02	93800710	12018	92.67	7810	7850	7770	10240	5520	7880	7805.02	0.58	0	900	8126	8002	7936	7812	7746	7970	7780	20	2360	500	5350	10	1	4000000	312	27.46	1.76	12	0.30	284.00	4420.00	13900	20230110	-43.88	7200	20230726	8.33	13900	-43.88	20230110	7200	8.33	20230726	13900	-43.88	20230110	7200	8.33	20230726	1.74	N	025870	500	20 억		23030	N	N	0	N	00	N
83	20230913	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-40	5	-0.51	79876850	10234	78.92	7810	7850	7770	10240	5520	7880	7805.05	0.58	0	878	8126	8002	7936	7812	7746	7970	7780	20	2360	500	5350	10	1	4000000	314	27.61	1.77	12	0.26	284.00	4420.00	13900	20230110	-43.60	7200	20230726	8.89	13900	-43.60	20230110	7200	8.89	20230726	13900	-43.60	20230110	7200	8.89	20230726	1.74	N	025870	500	20 억		23030	N	N	0	N	00	N
84	20230913	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-30	5	-0.38	69845410	8955	69.05	7810	7850	7770	10240	5520	7880	7799.60	0.58	0	994	8126	8002	7936	7812	7746	7970	7780	20	2360	500	5350	10	1	4000000	314	27.64	1.78	12	0.22	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	13900	-43.53	20230110	7200	9.03	20230726	13900	-43.53	20230110	7200	9.03	20230726	1.74	N	025870	500	20 억		23030	N	N	0	N	00	N
85	20230913	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-100	5	-1.27	48338910	6200	47.81	7810	7840	7770	10240	5520	7880	7796.60	0.58	0	231	8126	8002	7936	7812	7746	7970	7780	20	2360	500	5350	10	1	4000000	311	27.39	1.76	12	0.16	284.00	4420.00	13900	20230110	-44.03	7200	20230726	8.06	13900	-44.03	20230110	7200	8.06	20230726	13900	-44.03	20230110	7200	8.06	20230726	1.74	N	025870	500	20 억		23030	N	N	0	N	00	N
86	20230913	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-90	5	-1.14	37139470	4760	36.71	7810	7840	7770	10240	5520	7880	7802.41	0.58	0	231	8126	8002	7936	7812	7746	7970	7780	20	2360	500	5350	10	1	4000000	312	27.43	1.76	12	0.12	284.00	4420.00	13900	20230110	-43.96	7200	20230726	8.19	13900	-43.96	20230110	7200	8.19	20230726	13900	-43.96	20230110	7200	8.19	20230726	1.74	N	025870	500	20 억		23030	N	N	0	N	00	N
87	20230913	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-80	5	-1.02	28242330	3618	27.90	7810	7840	7770	10240	5520	7880	7806.06	0.58	0	231	8126	8002	7936	7812	7746	7970	7780	20	2360	500	5350	10	1	4000000	312	27.46	1.76	12	0.09	284.00	4420.00	13900	20230110	-43.88	7200	20230726	8.33	13900	-43.88	20230110	7200	8.33	20230726	13900	-43.88	20230110	7200	8.33	20230726	1.74	N	025870	500	20 억		23030	N	N	0	N	00	N
88	20230913	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-80	5	-1.02	20640710	2644	20.39	7810	7840	7770	10240	5520	7880	7806.62	0.58	0	231	8126	8002	7936	7812	7746	7970	7780	20	2360	500	5350	10	1	4000000	312	27.46	1.76	12	0.07	284.00	4420.00	13900	20230110	-43.88	7200	20230726	8.33	13900	-43.88	20230110	7200	8.33	20230726	13900	-43.88	20230110	7200	8.33	20230726	1.74	N	025870	500	20 억		23030	N	N	0	N	00	N
89	20230913	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-110	5	-1.40	7396620	948	7.31	7810	7810	7770	10240	5520	7880	7802.34	0.58	0	-241	8126	8002	7936	7812	7746	7970	7780	20	2360	500	5350	10	1	4000000	311	27.36	1.76	12	0.02	284.00	4420.00	13900	20230110	-44.10	7200	20230726	7.92	13900	-44.10	20230110	7200	7.92	20230726	13900	-44.10	20230110	7200	7.92	20230726	1.74	N	025870	500	20 억		23030	N	N	0	N	00	N
90	20230912	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-100	5	-1.25	103020960	12968	146.61	8060	8060	7870	10370	5590	7980	7944.24	0.63	0	-2114	8166	8072	8006	7912	7846	8040	7880	20	2390	500	5420	10	1	4000000	315	27.75	1.78	12	0.32	284.00	4420.00	13900	20230110	-43.31	7200	20230726	9.44	13900	-43.31	20230110	7200	9.44	20230726	13900	-43.31	20230110	7200	9.44	20230726	1.76	N	025870	500	20 억		25144	N	N	0	N	00	N
91	20230912	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-100	5	-1.25	95364870	11996	135.62	8060	8060	7880	10370	5590	7980	7949.72	0.63	0	-2022	8166	8072	8006	7912	7846	8040	7880	20	2390	500	5420	10	1	4000000	315	27.75	1.78	12	0.30	284.00	4420.00	13900	20230110	-43.31	7200	20230726	9.44	13900	-43.31	20230110	7200	9.44	20230726	13900	-43.31	20230110	7200	9.44	20230726	1.76	N	025870	500	20 억		25144	N	N	0	N	00	N
92	20230912	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-60	5	-0.75	72835600	9141	103.35	8060	8060	7900	10370	5590	7980	7968.01	0.63	0	-1922	8166	8072	8006	7912	7846	8040	7880	20	2390	500	5420	10	1	4000000	317	27.89	1.79	12	0.23	284.00	4420.00	13900	20230110	-43.02	7200	20230726	10.00	13900	-43.02	20230110	7200	10.00	20230726	13900	-43.02	20230110	7200	10.00	20230726	1.76	N	025870	500	20 억		25144	N	N	0	N	00	N
93	20230912	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-10	5	-0.13	50968900	6387	72.21	8060	8060	7930	10370	5590	7980	7980.10	0.63	0	-171	8166	8072	8006	7912	7846	8040	7880	20	2390	500	5420	10	1	4000000	319	28.06	1.80	12	0.16	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.76	N	025870	500	20 억		25144	N	N	0	N	00	N
94	20230912	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	50	2	0.63	49841710	6246	70.62	8060	8060	7930	10370	5590	7980	7979.78	0.63	0	-112	8166	8072	8006	7912	7846	8040	7880	20	2390	500	5420	10	1	4000000	321	28.27	1.82	12	0.16	284.00	4420.00	13900	20230110	-42.23	7200	20230726	11.53	13900	-42.23	20230110	7200	11.53	20230726	13900	-42.23	20230110	7200	11.53	20230726	1.76	N	025870	500	20 억		25144	N	N	0	N	00	N
95	20230912	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	10	2	0.13	36095450	4526	51.17	8060	8060	7930	10370	5590	7980	7975.13	0.63	0	486	8166	8072	8006	7912	7846	8040	7880	20	2390	500	5420	10	1	4000000	320	28.13	1.81	12	0.11	284.00	4420.00	13900	20230110	-42.52	7200	20230726	10.97	13900	-42.52	20230110	7200	10.97	20230726	13900	-42.52	20230110	7200	10.97	20230726	1.76	N	025870	500	20 억		25144	N	N	0	N	00	N
96	20230912	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	0	3	0.00	18174400	2274	25.71	8060	8060	7930	10370	5590	7980	7992.26	0.63	0	380	8166	8072	8006	7912	7846	8040	7880	20	2390	500	5420	10	1	4000000	319	28.10	1.81	12	0.06	284.00	4420.00	13900	20230110	-42.59	7200	20230726	10.83	13900	-42.59	20230110	7200	10.83	20230726	13900	-42.59	20230110	7200	10.83	20230726	1.76	N	025870	500	20 억		25144	N	N	0	N	00	N
97	20230912	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	20	2	0.25	5381540	669	7.56	8060	8060	8000	10370	5590	7980	8044.16	0.63	0	-145	8166	8072	8006	7912	7846	8040	7880	20	2390	500	5420	10	1	4000000	320	28.17	1.81	12	0.02	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.76	N	025870	500	20 억		25144	N	N	0	N	00	N
98	20230911	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-40	5	-0.50	69404400	8683	114.39	8080	8100	7940	10420	5620	8020	7993.14	0.63	0	-203	8200	8110	8010	7920	7820	8155	7965	20	2400	500	5450	10	1	4000000	319	28.10	1.81	12	0.22	284.00	4420.00	13900	20230110	-42.59	7200	20230726	10.83	13900	-42.59	20230110	7200	10.83	20230726	13900	-42.59	20230110	7200	10.83	20230726	1.78	N	025870	500	20 억		25347	N	N	0	N	00	N
99	20230911	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-10	5	-0.12	64512660	8070	106.31	8080	8100	7940	10420	5620	8020	7994.13	0.63	0	-179	8200	8110	8010	7920	7820	8155	7965	20	2400	500	5450	10	1	4000000	320	28.20	1.81	12	0.20	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.78	N	025870	500	20 억		25347	N	N	0	N	00	N
100	20230911	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-10	5	-0.12	62182030	7778	102.46	8080	8100	7940	10420	5620	8020	7994.60	0.63	0	-178	8200	8110	8010	7920	7820	8155	7965	20	2400	500	5450	10	1	4000000	320	28.20	1.81	12	0.19	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.78	N	025870	500	20 억		25347	N	N	0	N	00	N
101	20230911	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-70	5	-0.87	57767530	7223	95.15	8080	8100	7950	10420	5620	8020	7997.72	0.63	0	-178	8200	8110	8010	7920	7820	8155	7965	20	2400	500	5450	10	1	4000000	318	27.99	1.80	12	0.18	284.00	4420.00	13900	20230110	-42.81	7200	20230726	10.42	13900	-42.81	20230110	7200	10.42	20230726	13900	-42.81	20230110	7200	10.42	20230726	1.78	N	025870	500	20 억		25347	N	N	0	N	00	N
102	20230911	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-10	5	-0.12	33706000	4204	55.38	8080	8100	7990	10420	5620	8020	8017.60	0.63	0	-178	8200	8110	8010	7920	7820	8155	7965	20	2400	500	5450	10	1	4000000	320	28.20	1.81	12	0.11	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.78	N	025870	500	20 억		25347	N	N	0	N	00	N
103	20230911	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-30	5	-0.37	23016950	2868	37.78	8080	8100	7990	10420	5620	8020	8025.44	0.63	0	-163	8200	8110	8010	7920	7820	8155	7965	20	2400	500	5450	10	1	4000000	320	28.13	1.81	12	0.07	284.00	4420.00	13900	20230110	-42.52	7200	20230726	10.97	13900	-42.52	20230110	7200	10.97	20230726	13900	-42.52	20230110	7200	10.97	20230726	1.78	N	025870	500	20 억		25347	N	N	0	N	00	N
104	20230911	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	20	2	0.25	17282050	2151	28.34	8080	8100	7990	10420	5620	8020	8034.43	0.63	0	-161	8200	8110	8010	7920	7820	8155	7965	20	2400	500	5450	10	1	4000000	322	28.31	1.82	12	0.05	284.00	4420.00	13900	20230110	-42.16	7200	20230726	11.67	13900	-42.16	20230110	7200	11.67	20230726	13900	-42.16	20230110	7200	11.67	20230726	1.78	N	025870	500	20 억		25347	N	N	0	N	00	N
105	20230911	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	80	2	1.00	1469830	182	2.40	8080	8100	8060	10420	5620	8020	8075.99	0.63	0	-16	8200	8110	8010	7920	7820	8155	7965	20	2400	500	5450	10	1	4000000	324	28.52	1.83	12	0.00	284.00	4420.00	13900	20230110	-41.73	7200	20230726	12.50	13900	-41.73	20230110	7200	12.50	20230726	13900	-41.73	20230110	7200	12.50	20230726	1.78	N	025870	500	20 억		25347	N	N	0	N	00	N
106	20230908	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	40	2	0.50	59505640	7437	57.19	7910	8100	7910	10370	5590	7980	8001.30	0.58	0	2246	8113	8046	7993	7926	7873	8020	7900	20	2390	500	5420	10	1	4000000	321	28.24	1.81	12	0.19	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	13900	-42.30	20230110	7200	11.39	20230726	13900	-42.30	20230110	7200	11.39	20230726	1.78	N	025870	500	20 억		23099	N	N	0	N	00	N
107	20230908	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	20	2	0.25	53488580	6687	51.42	7910	8100	7910	10370	5590	7980	7998.89	0.58	0	2198	8113	8046	7993	7926	7873	8020	7900	20	2390	500	5420	10	1	4000000	320	28.17	1.81	12	0.17	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.78	N	025870	500	20 억		23099	N	N	0	N	00	N
108	20230908	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	80	2	1.00	41630330	5205	40.02	7910	8100	7910	10370	5590	7980	7998.14	0.58	0	2119	8113	8046	7993	7926	7873	8020	7900	20	2390	500	5420	10	1	4000000	322	28.38	1.82	12	0.13	284.00	4420.00	13900	20230110	-42.01	7200	20230726	11.94	13900	-42.01	20230110	7200	11.94	20230726	13900	-42.01	20230110	7200	11.94	20230726	1.78	N	025870	500	20 억		23099	N	N	0	N	00	N
109	20230908	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	30	2	0.38	30490600	3822	29.39	7910	8020	7910	10370	5590	7980	7977.66	0.58	0	1485	8113	8046	7993	7926	7873	8020	7900	20	2390	500	5420	10	1	4000000	320	28.20	1.81	12	0.10	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.78	N	025870	500	20 억		23099	N	N	0	N	00	N
110	20230908	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	20	2	0.25	23034390	2889	22.21	7910	8010	7910	10370	5590	7980	7973.14	0.58	0	965	8113	8046	7993	7926	7873	8020	7900	20	2390	500	5420	10	1	4000000	320	28.17	1.81	12	0.07	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.78	N	025870	500	20 억		23099	N	N	0	N	00	N
111	20230908	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	20	2	0.25	19450550	2441	18.77	7910	8010	7910	10370	5590	7980	7968.27	0.58	0	965	8113	8046	7993	7926	7873	8020	7900	20	2390	500	5420	10	1	4000000	320	28.17	1.81	12	0.06	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.78	N	025870	500	20 억		23099	N	N	0	N	00	N
112	20230908	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	10	2	0.13	17673780	2218	17.05	7910	8010	7910	10370	5590	7980	7968.34	0.58	0	965	8113	8046	7993	7926	7873	8020	7900	20	2390	500	5420	10	1	4000000	320	28.13	1.81	12	0.06	284.00	4420.00	13900	20230110	-42.52	7200	20230726	10.97	13900	-42.52	20230110	7200	10.97	20230726	13900	-42.52	20230110	7200	10.97	20230726	1.78	N	025870	500	20 억		23099	N	N	0	N	00	N
113	20230908	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-60	5	-0.75	4217960	533	4.10	7910	7960	7910	10370	5590	7980	7913.62	0.58	0	-53	8113	8046	7993	7926	7873	8020	7900	20	2390	500	5420	10	1	4000000	317	27.89	1.79	12	0.01	284.00	4420.00	13900	20230110	-43.02	7200	20230726	10.00	13900	-43.02	20230110	7200	10.00	20230726	13900	-43.02	20230110	7200	10.00	20230726	1.78	N	025870	500	20 억		23099	N	N	0	N	00	N
114	20230907	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-40	5	-0.50	103896460	12990	224.59	8020	8060	7940	10420	5620	8020	7998.19	0.55	0	1153	8153	8086	8033	7966	7913	8060	7940	20	2400	500	5450	10	1	4000000	319	28.10	1.81	12	0.32	284.00	4420.00	13900	20230110	-42.59	7200	20230726	10.83	13900	-42.59	20230110	7200	10.83	20230726	13900	-42.59	20230110	7200	10.83	20230726	1.78	N	025870	500	20 억		21946	N	N	0	N	00	N
115	20230907	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-30	5	-0.37	99682300	12462	215.46	8020	8060	7940	10420	5620	8020	7998.90	0.55	0	1126	8153	8086	8033	7966	7913	8060	7940	20	2400	500	5450	10	1	4000000	320	28.13	1.81	12	0.31	284.00	4420.00	13900	20230110	-42.52	7200	20230726	10.97	13900	-42.52	20230110	7200	10.97	20230726	13900	-42.52	20230110	7200	10.97	20230726	1.78	N	025870	500	20 억		21946	N	N	0	N	00	N
116	20230907	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-50	5	-0.62	88646240	11082	191.60	8020	8060	7940	10420	5620	8020	7999.12	0.55	0	1476	8153	8086	8033	7966	7913	8060	7940	20	2400	500	5450	10	1	4000000	319	28.06	1.80	12	0.28	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.78	N	025870	500	20 억		21946	N	N	0	N	00	N
117	20230907	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-70	5	-0.87	74806580	9347	161.60	8020	8060	7940	10420	5620	8020	8003.27	0.55	0	1476	8153	8086	8033	7966	7913	8060	7940	20	2400	500	5450	10	1	4000000	318	27.99	1.80	12	0.23	284.00	4420.00	13900	20230110	-42.81	7200	20230726	10.42	13900	-42.81	20230110	7200	10.42	20230726	13900	-42.81	20230110	7200	10.42	20230726	1.78	N	025870	500	20 억		21946	N	N	0	N	00	N
118	20230907	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-80	5	-1.00	73411010	9172	158.58	8020	8060	7940	10420	5620	8020	8003.82	0.55	0	1476	8153	8086	8033	7966	7913	8060	7940	20	2400	500	5450	10	1	4000000	318	27.96	1.80	12	0.23	284.00	4420.00	13900	20230110	-42.88	7200	20230726	10.28	13900	-42.88	20230110	7200	10.28	20230726	13900	-42.88	20230110	7200	10.28	20230726	1.78	N	025870	500	20 억		21946	N	N	0	N	00	N
119	20230907	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-70	5	-0.87	52755610	6578	113.73	8020	8060	7950	10420	5620	8020	8020.01	0.55	0	1476	8153	8086	8033	7966	7913	8060	7940	20	2400	500	5450	10	1	4000000	318	27.99	1.80	12	0.16	284.00	4420.00	13900	20230110	-42.81	7200	20230726	10.42	13900	-42.81	20230110	7200	10.42	20230726	13900	-42.81	20230110	7200	10.42	20230726	1.78	N	025870	500	20 억		21946	N	N	0	N	00	N
120	20230907	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	0	3	0.00	35815790	4459	77.09	8020	8060	8020	10420	5620	8020	8032.25	0.55	0	1791	8153	8086	8033	7966	7913	8060	7940	20	2400	500	5450	10	1	4000000	321	28.24	1.81	12	0.11	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	13900	-42.30	20230110	7200	11.39	20230726	13900	-42.30	20230110	7200	11.39	20230726	1.78	N	025870	500	20 억		21946	N	N	0	N	00	N
121	20230907	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	0	3	0.00	0	0	0.00	0	0	0	10420	5620	8020	0.00	0.55	0	0	8153	8086	8033	7966	7913	8060	7940	20	2400	500	5450	10	1	4000000	321	28.24	1.81	12	0.00	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	13900	-42.30	20230110	7200	11.39	20230726	13900	-42.30	20230110	7200	11.39	20230726	1.78	N	025870	500	20 억		21946	N	N	0	N	00	N
122	20230906	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-50	5	-0.62	45085090	5614	58.28	8070	8100	7980	10490	5650	8070	8030.84	0.56	0	-293	8223	8146	8063	7986	7903	8185	8025	20	2420	500	5480	10	1	4000000	321	28.24	1.81	12	0.14	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	13900	-42.30	20230110	7200	11.39	20230726	13900	-42.30	20230110	7200	11.39	20230726	1.79	N	025870	500	20 억		22239	N	N	0	N	00	N
123	20230906	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-20	5	-0.25	41580040	5177	53.75	8070	8100	7980	10490	5650	8070	8031.69	0.56	0	-291	8223	8146	8063	7986	7903	8185	8025	20	2420	500	5480	10	1	4000000	322	28.35	1.82	12	0.13	284.00	4420.00	13900	20230110	-42.09	7200	20230726	11.81	13900	-42.09	20230110	7200	11.81	20230726	13900	-42.09	20230110	7200	11.81	20230726	1.79	N	025870	500	20 억		22239	N	N	0	N	00	N
124	20230906	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-20	5	-0.25	39460320	4913	51.01	8070	8100	7980	10490	5650	8070	8031.82	0.56	0	-291	8223	8146	8063	7986	7903	8185	8025	20	2420	500	5480	10	1	4000000	322	28.35	1.82	12	0.12	284.00	4420.00	13900	20230110	-42.09	7200	20230726	11.81	13900	-42.09	20230110	7200	11.81	20230726	13900	-42.09	20230110	7200	11.81	20230726	1.79	N	025870	500	20 억		22239	N	N	0	N	00	N
125	20230906	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-50	5	-0.62	38840050	4836	50.21	8070	8100	7980	10490	5650	8070	8031.44	0.56	0	-289	8223	8146	8063	7986	7903	8185	8025	20	2420	500	5480	10	1	4000000	321	28.24	1.81	12	0.12	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	13900	-42.30	20230110	7200	11.39	20230726	13900	-42.30	20230110	7200	11.39	20230726	1.79	N	025870	500	20 억		22239	N	N	0	N	00	N
126	20230906	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-10	5	-0.12	35205750	4384	45.51	8070	8100	7980	10490	5650	8070	8030.51	0.56	0	-269	8223	8146	8063	7986	7903	8185	8025	20	2420	500	5480	10	1	4000000	322	28.38	1.82	12	0.11	284.00	4420.00	13900	20230110	-42.01	7200	20230726	11.94	13900	-42.01	20230110	7200	11.94	20230726	13900	-42.01	20230110	7200	11.94	20230726	1.79	N	025870	500	20 억		22239	N	N	0	N	00	N
127	20230906	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	20	2	0.25	31228160	3889	40.38	8070	8100	7980	10490	5650	8070	8029.87	0.56	0	-281	8223	8146	8063	7986	7903	8185	8025	20	2420	500	5480	10	1	4000000	324	28.49	1.83	12	0.10	284.00	4420.00	13900	20230110	-41.80	7200	20230726	12.36	13900	-41.80	20230110	7200	12.36	20230726	13900	-41.80	20230110	7200	12.36	20230726	1.79	N	025870	500	20 억		22239	N	N	0	N	00	N
128	20230906	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-10	5	-0.12	16373570	2041	21.19	8070	8070	7980	10490	5650	8070	8022.33	0.56	0	-425	8223	8146	8063	7986	7903	8185	8025	20	2420	500	5480	10	1	4000000	322	28.38	1.82	12	0.05	284.00	4420.00	13900	20230110	-42.01	7200	20230726	11.94	13900	-42.01	20230110	7200	11.94	20230726	13900	-42.01	20230110	7200	11.94	20230726	1.79	N	025870	500	20 억		22239	N	N	0	N	00	N
129	20230906	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-80	5	-0.99	6469360	805	8.36	8070	8070	7990	10490	5650	8070	8036.47	0.56	0	-498	8223	8146	8063	7986	7903	8185	8025	20	2420	500	5480	10	1	4000000	320	28.13	1.81	12	0.02	284.00	4420.00	13900	20230110	-42.52	7200	20230726	10.97	13900	-42.52	20230110	7200	10.97	20230726	13900	-42.52	20230110	7200	10.97	20230726	1.79	N	025870	500	20 억		22239	N	N	0	N	00	N
130	20230905	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	70	2	0.88	76188360	9462	86.37	8000	8140	7980	10400	5600	8000	8052.04	0.52	0	1476	8146	8072	8006	7932	7866	8040	7900	20	2400	500	5440	10	1	4000000	323	28.42	1.83	12	0.24	284.00	4420.00	13900	20230110	-41.94	7200	20230726	12.08	13900	-41.94	20230110	7200	12.08	20230726	13900	-41.94	20230110	7200	12.08	20230726	1.97	N	025870	500	20 억		20763	N	N	0	N	00	N
131	20230905	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	60	2	0.75	74104880	9204	84.02	8000	8140	7980	10400	5600	8000	8051.38	0.52	0	1434	8146	8072	8006	7932	7866	8040	7900	20	2400	500	5440	10	1	4000000	322	28.38	1.82	12	0.23	284.00	4420.00	13900	20230110	-42.01	7200	20230726	11.94	13900	-42.01	20230110	7200	11.94	20230726	13900	-42.01	20230110	7200	11.94	20230726	1.97	N	025870	500	20 억		20763	N	N	0	N	00	N
132	20230905	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	50	2	0.62	67130570	8340	76.13	8000	8140	7980	10400	5600	8000	8049.23	0.52	0	1499	8146	8072	8006	7932	7866	8040	7900	20	2400	500	5440	10	1	4000000	322	28.35	1.82	12	0.21	284.00	4420.00	13900	20230110	-42.09	7200	20230726	11.81	13900	-42.09	20230110	7200	11.81	20230726	13900	-42.09	20230110	7200	11.81	20230726	1.97	N	025870	500	20 억		20763	N	N	0	N	00	N
133	20230905	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	90	2	1.12	55649620	6916	63.13	8000	8140	7980	10400	5600	8000	8046.50	0.52	0	1259	8146	8072	8006	7932	7866	8040	7900	20	2400	500	5440	10	1	4000000	324	28.49	1.83	12	0.17	284.00	4420.00	13900	20230110	-41.80	7200	20230726	12.36	13900	-41.80	20230110	7200	12.36	20230726	13900	-41.80	20230110	7200	12.36	20230726	1.97	N	025870	500	20 억		20763	N	N	0	N	00	N
134	20230905	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	50	2	0.62	53259010	6620	60.43	8000	8140	7980	10400	5600	8000	8045.17	0.52	0	1233	8146	8072	8006	7932	7866	8040	7900	20	2400	500	5440	10	1	4000000	322	28.35	1.82	12	0.17	284.00	4420.00	13900	20230110	-42.09	7200	20230726	11.81	13900	-42.09	20230110	7200	11.81	20230726	13900	-42.09	20230110	7200	11.81	20230726	1.97	N	025870	500	20 억		20763	N	N	0	N	00	N
135	20230905	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	0	3	0.00	32187450	4007	36.58	8000	8130	7980	10400	5600	8000	8032.81	0.52	0	1311	8146	8072	8006	7932	7866	8040	7900	20	2400	500	5440	10	1	4000000	320	28.17	1.81	12	0.10	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.97	N	025870	500	20 억		20763	N	N	0	N	00	N
136	20230905	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	130	2	1.62	29511550	3674	33.54	8000	8130	8000	10400	5600	8000	8032.54	0.52	0	1375	8146	8072	8006	7932	7866	8040	7900	20	2400	500	5440	10	1	4000000	325	28.63	1.84	12	0.09	284.00	4420.00	13900	20230110	-41.51	7200	20230726	12.92	13900	-41.51	20230110	7200	12.92	20230726	13900	-41.51	20230110	7200	12.92	20230726	1.97	N	025870	500	20 억		20763	N	N	0	N	00	N
137	20230905	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	20	2	0.25	4945170	618	5.64	8000	8020	8000	10400	5600	8000	8001.89	0.52	0	-6	8146	8072	8006	7932	7866	8040	7900	20	2400	500	5440	10	1	4000000	321	28.24	1.81	12	0.02	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	13900	-42.30	20230110	7200	11.39	20230726	13900	-42.30	20230110	7200	11.39	20230726	1.97	N	025870	500	20 억		20763	N	N	0	N	00	N
138	20230904	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	87520080	10954	38.44	8050	8080	7940	10410	5610	8010	7989.78	0.52	0	-38	8343	8176	8083	7916	7823	8130	7870	20	2400	500	5440	10	1	4000000	320	28.17	1.81	12	0.27	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.96	N	025870	500	20 억		20801	N	N	0	N	00	N
139	20230904	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-40	5	-0.50	87071980	10898	38.24	8050	8080	7940	10410	5610	8010	7989.72	0.52	0	-34	8343	8176	8083	7916	7823	8130	7870	20	2400	500	5440	10	1	4000000	319	28.06	1.80	12	0.27	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.96	N	025870	500	20 억		20801	N	N	0	N	00	N
140	20230904	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-40	5	-0.50	71366890	8928	31.33	8050	8080	7940	10410	5610	8010	7993.60	0.52	0	-466	8343	8176	8083	7916	7823	8130	7870	20	2400	500	5440	10	1	4000000	319	28.06	1.80	12	0.22	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.96	N	025870	500	20 억		20801	N	N	0	N	00	N
141	20230904	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-60	5	-0.75	59870780	7482	26.25	8050	8080	7940	10410	5610	8010	8001.97	0.52	0	-930	8343	8176	8083	7916	7823	8130	7870	20	2400	500	5440	10	1	4000000	318	27.99	1.80	12	0.19	284.00	4420.00	13900	20230110	-42.81	7200	20230726	10.42	13900	-42.81	20230110	7200	10.42	20230726	13900	-42.81	20230110	7200	10.42	20230726	1.96	N	025870	500	20 억		20801	N	N	0	N	00	N
142	20230904	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-30	5	-0.37	53478100	6678	23.43	8050	8080	7960	10410	5610	8010	8008.10	0.52	0	-298	8343	8176	8083	7916	7823	8130	7870	20	2400	500	5440	10	1	4000000	319	28.10	1.81	12	0.17	284.00	4420.00	13900	20230110	-42.59	7200	20230726	10.83	13900	-42.59	20230110	7200	10.83	20230726	13900	-42.59	20230110	7200	10.83	20230726	1.96	N	025870	500	20 억		20801	N	N	0	N	00	N
143	20230904	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	34730190	4328	15.19	8050	8080	7980	10410	5610	8010	8024.55	0.52	0	-326	8343	8176	8083	7916	7823	8130	7870	20	2400	500	5440	10	1	4000000	320	28.17	1.81	12	0.11	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.96	N	025870	500	20 억		20801	N	N	0	N	00	N
144	20230904	100256	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	50	2	0.62	15887660	1977	6.94	8050	8070	8010	10410	5610	8010	8036.29	0.52	0	-377	8343	8176	8083	7916	7823	8130	7870	20	2400	500	5440	10	1	4000000	322	28.38	1.82	12	0.05	284.00	4420.00	13900	20230110	-42.01	7200	20230726	11.94	13900	-42.01	20230110	7200	11.94	20230726	13900	-42.01	20230110	7200	11.94	20230726	1.96	N	025870	500	20 억		20801	N	N	0	N	00	N
145	20230904	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	0	3	0.00	4288140	534	1.87	8050	8070	8010	10410	5610	8010	8030.34	0.52	0	-280	8343	8176	8083	7916	7823	8130	7870	20	2400	500	5440	10	1	4000000	320	28.20	1.81	12	0.01	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.96	N	025870	500	20 억		20801	N	N	0	N	00	N
146	20230901	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-180	5	-2.20	230217110	28496	102.83	8190	8250	7990	10640	5740	8190	8078.40	0.40	0	4873	8750	8470	8240	7960	7730	8355	7845	20	2450	500	5560	10	1	4000000	320	28.20	1.81	12	0.71	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.97	N	025870	500	20 억		15928	N	N	0	N	00	N
147	20230901	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-160	5	-1.95	214212620	26498	95.62	8190	8250	7990	10640	5740	8190	8083.28	0.40	0	4870	8750	8470	8240	7960	7730	8355	7845	20	2450	500	5560	10	1	4000000	321	28.27	1.82	12	0.66	284.00	4420.00	13900	20230110	-42.23	7200	20230726	11.53	13900	-42.23	20230110	7200	11.53	20230726	13900	-42.23	20230110	7200	11.53	20230726	1.97	N	025870	500	20 억		15928	N	N	0	N	00	N
148	20230901	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-180	5	-2.20	207868450	25709	92.77	8190	8250	7990	10640	5740	8190	8084.59	0.40	0	4902	8750	8470	8240	7960	7730	8355	7845	20	2450	500	5560	10	1	4000000	320	28.20	1.81	12	0.64	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.97	N	025870	500	20 억		15928	N	N	0	N	00	N
149	20230901	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-170	5	-2.08	187562960	23179	83.64	8190	8250	7990	10640	5740	8190	8091.06	0.40	0	4797	8750	8470	8240	7960	7730	8355	7845	20	2450	500	5560	10	1	4000000	321	28.24	1.81	12	0.58	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	13900	-42.30	20230110	7200	11.39	20230726	13900	-42.30	20230110	7200	11.39	20230726	1.97	N	025870	500	20 억		15928	N	N	0	N	00	N
150	20230901	120300	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-180	5	-2.20	184328540	22776	82.19	8190	8250	7990	10640	5740	8190	8092.22	0.40	0	4681	8750	8470	8240	7960	7730	8355	7845	20	2450	500	5560	10	1	4000000	320	28.20	1.81	12	0.57	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.97	N	025870	500	20 억		15928	N	N	0	N	00	N
151	20230901	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-110	5	-1.34	114771820	14094	50.86	8190	8250	8020	10640	5740	8190	8142.62	0.40	0	1213	8750	8470	8240	7960	7730	8355	7845	20	2450	500	5560	10	1	4000000	323	28.45	1.83	12	0.35	284.00	4420.00	13900	20230110	-41.87	7200	20230726	12.22	13900	-41.87	20230110	7200	12.22	20230726	13900	-41.87	20230110	7200	12.22	20230726	1.97	N	025870	500	20 억		15928	N	N	0	N	00	N
152	20230901	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-120	5	-1.47	74316130	9071	32.73	8190	8250	8070	10640	5740	8190	8192.78	0.40	0	700	8750	8470	8240	7960	7730	8355	7845	20	2450	500	5560	10	1	4000000	323	28.42	1.83	12	0.23	284.00	4420.00	13900	20230110	-41.94	7200	20230726	12.08	13900	-41.94	20230110	7200	12.08	20230726	13900	-41.94	20230110	7200	12.08	20230726	1.97	N	025870	500	20 억		15928	N	N	0	N	00	N
153	20230901	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	30	2	0.37	20782370	2537	9.15	8190	8220	8190	10640	5740	8190	8191.86	0.40	0	-187	8750	8470	8240	7960	7730	8355	7845	20	2450	500	5560	10	1	4000000	329	28.94	1.86	12	0.06	284.00	4420.00	13900	20230110	-40.86	7200	20230726	14.17	13900	-40.86	20230110	7200	14.17	20230726	13900	-40.86	20230110	7200	14.17	20230726	1.97	N	025870	500	20 억		15928	N	N	0	N	00	N