KissMeData/065150/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	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-6	5	-2.11	47417546	167963	67.09	282	289	279	370	200	285	282.31	0.42	0	57927	302	293	286	277	270	290	274	125	85	100	170	1	1	125282405	350	-6.64	1.01	12	0.13	-42.00	276.00	710	20230417	-60.70	256	20230817	8.98	710	-60.70	20230417	256	8.98	20230817	710	-60.70	20230417	256	8.98	20230817	0.00	N	065150	100	125 억		530975	N	N	0	N	00	N
3	20230927	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-2	5	-0.70	36790437	129960	51.91	282	289	279	370	200	285	283.09	0.42	0	48159	302	293	286	277	270	290	274	125	85	100	170	1	1	125282405	355	-6.74	1.03	12	0.10	-42.00	276.00	710	20230417	-60.14	256	20230817	10.55	710	-60.14	20230417	256	10.55	20230817	710	-60.14	20230417	256	10.55	20230817	0.00	N	065150	100	125 억		530975	N	N	0	N	00	N
4	20230927	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-1	5	-0.35	29781237	105149	42.00	282	289	279	370	200	285	283.23	0.42	0	47102	302	293	286	277	270	290	274	125	85	100	170	1	1	125282405	356	-6.76	1.03	12	0.08	-42.00	276.00	710	20230417	-60.00	256	20230817	10.94	710	-60.00	20230417	256	10.94	20230817	710	-60.00	20230417	256	10.94	20230817	0.00	N	065150	100	125 억		530975	N	N	0	N	00	N
5	20230927	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	0	3	0.00	24844166	87726	35.04	282	289	279	370	200	285	283.20	0.42	0	47086	302	293	286	277	270	290	274	125	85	100	170	1	1	125282405	357	-6.79	1.03	12	0.07	-42.00	276.00	710	20230417	-59.86	256	20230817	11.33	710	-59.86	20230417	256	11.33	20230817	710	-59.86	20230417	256	11.33	20230817	0.00	N	065150	100	125 억		530975	N	N	0	N	00	N
6	20230927	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	0	3	0.00	23184705	81899	32.71	282	289	279	370	200	285	283.09	0.42	0	47086	302	293	286	277	270	290	274	125	85	100	170	1	1	125282405	357	-6.79	1.03	12	0.07	-42.00	276.00	710	20230417	-59.86	256	20230817	11.33	710	-59.86	20230417	256	11.33	20230817	710	-59.86	20230417	256	11.33	20230817	0.00	N	065150	100	125 억		530975	N	N	0	N	00	N
7	20230927	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	2	2	0.70	23090149	81567	32.58	282	289	279	370	200	285	283.08	0.42	0	47093	302	293	286	277	270	290	274	125	85	100	170	1	1	125282405	360	-6.83	1.04	12	0.07	-42.00	276.00	710	20230417	-59.58	256	20230817	12.11	710	-59.58	20230417	256	12.11	20230817	710	-59.58	20230417	256	12.11	20230817	0.00	N	065150	100	125 억		530975	N	N	0	N	00	N
8	20230927	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	2	2	0.70	19648171	69506	27.76	282	288	279	370	200	285	282.68	0.42	0	47248	302	293	286	277	270	290	274	125	85	100	170	1	1	125282405	360	-6.83	1.04	12	0.06	-42.00	276.00	710	20230417	-59.58	256	20230817	12.11	710	-59.58	20230417	256	12.11	20230817	710	-59.58	20230417	256	12.11	20230817	0.00	N	065150	100	125 억		530975	N	N	0	N	00	N
9	20230927	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-1	5	-0.35	13593697	48180	19.24	282	284	279	370	200	285	282.14	0.42	0	37764	302	293	286	277	270	290	274	125	85	100	170	1	1	125282405	356	-6.76	1.03	12	0.04	-42.00	276.00	710	20230417	-60.00	256	20230817	10.94	710	-60.00	20230417	256	10.94	20230817	710	-60.00	20230417	256	10.94	20230817	0.00	N	065150	100	125 억		530975	N	N	0	N	00	N
10	20230926	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	-1	5	-0.35	71043998	247686	72.99	286	295	279	371	201	286	286.83	0.46	0	-44766	301	293	287	279	273	290	276	125	85	100	170	1	1	125282405	357	-6.79	1.03	12	0.20	-42.00	276.00	710	20230417	-59.86	256	20230817	11.33	710	-59.86	20230417	256	11.33	20230817	710	-59.86	20230417	256	11.33	20230817	0.00	N	065150	100	125 억		575741	N	N	0	N	00	N
11	20230926	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	0	3	0.00	65955754	229864	67.73	286	295	279	371	201	286	286.93	0.46	0	-44766	301	293	287	279	273	290	276	125	85	100	170	1	1	125282405	358	-6.81	1.04	12	0.18	-42.00	276.00	710	20230417	-59.72	256	20230817	11.72	710	-59.72	20230417	256	11.72	20230817	710	-59.72	20230417	256	11.72	20230817	0.00	N	065150	100	125 억		575741	N	N	0	N	00	N
12	20230926	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	0	3	0.00	62390460	217371	64.05	286	295	279	371	201	286	287.02	0.46	0	-44766	301	293	287	279	273	290	276	125	85	100	170	1	1	125282405	358	-6.81	1.04	12	0.17	-42.00	276.00	710	20230417	-59.72	256	20230817	11.72	710	-59.72	20230417	256	11.72	20230817	710	-59.72	20230417	256	11.72	20230817	0.00	N	065150	100	125 억		575741	N	N	0	N	00	N
13	20230926	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	2	2	0.70	33712910	118654	34.96	286	294	279	371	201	286	284.13	0.46	0	-29581	301	293	287	279	273	290	276	125	85	100	170	1	1	125282405	361	-6.86	1.04	12	0.09	-42.00	276.00	710	20230417	-59.44	256	20230817	12.50	710	-59.44	20230417	256	12.50	20230817	710	-59.44	20230417	256	12.50	20230817	0.00	N	065150	100	125 억		575741	N	N	0	N	00	N
14	20230926	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-2	5	-0.70	28284286	99623	29.36	286	294	279	371	201	286	283.91	0.46	0	-19254	301	293	287	279	273	290	276	125	85	100	170	1	1	125282405	356	-6.76	1.03	12	0.08	-42.00	276.00	710	20230417	-60.00	256	20230817	10.94	710	-60.00	20230417	256	10.94	20230817	710	-60.00	20230417	256	10.94	20230817	0.00	N	065150	100	125 억		575741	N	N	0	N	00	N
15	20230926	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-2	5	-0.70	13633348	47768	14.08	286	294	282	371	201	286	285.41	0.46	0	-16980	301	293	287	279	273	290	276	125	85	100	170	1	1	125282405	356	-6.76	1.03	12	0.04	-42.00	276.00	710	20230417	-60.00	256	20230817	10.94	710	-60.00	20230417	256	10.94	20230817	710	-60.00	20230417	256	10.94	20230817	0.00	N	065150	100	125 억		575741	N	N	0	N	00	N
16	20230926	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	0	3	0.00	12321595	43154	12.72	286	294	282	371	201	286	285.53	0.46	0	-16747	301	293	287	279	273	290	276	125	85	100	170	1	1	125282405	358	-6.81	1.04	12	0.03	-42.00	276.00	710	20230417	-59.72	256	20230817	11.72	710	-59.72	20230417	256	11.72	20230817	710	-59.72	20230417	256	11.72	20230817	0.00	N	065150	100	125 억		575741	N	N	0	N	00	N
17	20230926	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	2	2	0.70	547256	1917	0.56	286	288	284	371	201	286	285.48	0.46	0	-15	301	293	287	279	273	290	276	125	85	100	170	1	1	125282405	361	-6.86	1.04	12	0.00	-42.00	276.00	710	20230417	-59.44	256	20230817	12.50	710	-59.44	20230417	256	12.50	20230817	710	-59.44	20230417	256	12.50	20230817	0.00	N	065150	100	125 억		575741	N	N	0	N	00	N
18	20230925	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-8	5	-2.72	94501689	328923	38.57	293	295	281	382	206	294	287.31	0.54	0	-75693	312	303	289	280	266	307	284	125	88	100	180	1	1	125282405	358	-6.81	1.04	12	0.26	-42.00	276.00	710	20230417	-59.72	256	20230817	11.72	710	-59.72	20230417	256	11.72	20230817	710	-59.72	20230417	256	11.72	20230817	0.00	N	065150	100	125 억		672374	N	N	0	N	00	N
19	20230925	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-10	5	-3.40	67526046	236065	27.68	293	293	281	382	206	294	286.05	0.54	0	-39620	312	303	289	280	266	307	284	125	88	100	180	1	1	125282405	356	-6.76	1.03	12	0.19	-42.00	276.00	710	20230417	-60.00	256	20230817	10.94	710	-60.00	20230417	256	10.94	20230817	710	-60.00	20230417	256	10.94	20230817	0.00	N	065150	100	125 억		672374	N	N	0	N	00	N
20	20230925	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-8	5	-2.72	61781063	215871	25.32	293	293	281	382	206	294	286.19	0.54	0	-36198	312	303	289	280	266	307	284	125	88	100	180	1	1	125282405	358	-6.81	1.04	12	0.17	-42.00	276.00	710	20230417	-59.72	256	20230817	11.72	710	-59.72	20230417	256	11.72	20230817	710	-59.72	20230417	256	11.72	20230817	0.00	N	065150	100	125 억		672374	N	N	0	N	00	N
21	20230925	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	-9	5	-3.06	43381905	151302	17.74	293	293	281	382	206	294	286.72	0.54	0	-19790	312	303	289	280	266	307	284	125	88	100	180	1	1	125282405	357	-6.79	1.03	12	0.12	-42.00	276.00	710	20230417	-59.86	256	20230817	11.33	710	-59.86	20230417	256	11.33	20230817	710	-59.86	20230417	256	11.33	20230817	0.00	N	065150	100	125 억		672374	N	N	0	N	00	N
22	20230925	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-8	5	-2.72	41463861	144590	16.96	293	293	281	382	206	294	286.77	0.54	0	-19747	312	303	289	280	266	307	284	125	88	100	180	1	1	125282405	358	-6.81	1.04	12	0.12	-42.00	276.00	710	20230417	-59.72	256	20230817	11.72	710	-59.72	20230417	256	11.72	20230817	710	-59.72	20230417	256	11.72	20230817	0.00	N	065150	100	125 억		672374	N	N	0	N	00	N
23	20230925	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	-9	5	-3.06	39641451	138210	16.21	293	293	281	382	206	294	286.82	0.54	0	-19678	312	303	289	280	266	307	284	125	88	100	180	1	1	125282405	357	-6.79	1.03	12	0.11	-42.00	276.00	710	20230417	-59.86	256	20230817	11.33	710	-59.86	20230417	256	11.33	20230817	710	-59.86	20230417	256	11.33	20230817	0.00	N	065150	100	125 억		672374	N	N	0	N	00	N
24	20230925	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-6	5	-2.04	17405091	60371	7.08	293	293	281	382	206	294	288.30	0.54	0	-14750	312	303	289	280	266	307	284	125	88	100	180	1	1	125282405	361	-6.86	1.04	12	0.05	-42.00	276.00	710	20230417	-59.44	256	20230817	12.50	710	-59.44	20230417	256	12.50	20230817	710	-59.44	20230417	256	12.50	20230817	0.00	N	065150	100	125 억		672374	N	N	0	N	00	N
25	20230925	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-7	5	-2.38	5775291	19904	2.33	293	293	281	382	206	294	290.16	0.54	0	-4810	312	303	289	280	266	307	284	125	88	100	180	1	1	125282405	360	-6.83	1.04	12	0.02	-42.00	276.00	710	20230417	-59.58	256	20230817	12.11	710	-59.58	20230417	256	12.11	20230817	710	-59.58	20230417	256	12.11	20230817	0.00	N	065150	100	125 억		672374	N	N	0	N	00	N
26	20230922	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	5	2	1.73	239788690	839092	82.50	289	298	275	375	203	289	285.77	0.46	0	95232	313	300	291	278	269	307	285	125	86	100	170	1	1	125282405	368	-7.00	1.07	12	0.67	-42.00	276.00	710	20230417	-58.59	256	20230817	14.84	710	-58.59	20230417	256	14.84	20230817	710	-58.59	20230417	256	14.84	20230817	0.00	N	065150	100	125 억		571243	N	N	0	N	00	N
27	20230922	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	5	2	1.73	225483059	790202	77.69	289	295	275	375	203	289	285.35	0.46	0	88324	313	300	291	278	269	307	285	125	86	100	170	1	1	125282405	368	-7.00	1.07	12	0.63	-42.00	276.00	710	20230417	-58.59	256	20230817	14.84	710	-58.59	20230417	256	14.84	20230817	710	-58.59	20230417	256	14.84	20230817	0.00	N	065150	100	125 억		571243	N	N	0	N	00	N
28	20230922	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	1	2	0.35	213047429	747370	73.48	289	295	275	375	203	289	285.06	0.46	0	90111	313	300	291	278	269	307	285	125	86	100	170	1	1	125282405	363	-6.90	1.05	12	0.60	-42.00	276.00	710	20230417	-59.15	256	20230817	13.28	710	-59.15	20230417	256	13.28	20230817	710	-59.15	20230417	256	13.28	20230817	0.00	N	065150	100	125 억		571243	N	N	0	N	00	N
29	20230922	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	3	2	1.04	192416951	676400	66.50	289	295	275	375	203	289	284.47	0.46	0	81298	313	300	291	278	269	307	285	125	86	100	170	1	1	125282405	366	-6.95	1.06	12	0.54	-42.00	276.00	710	20230417	-58.87	256	20230817	14.06	710	-58.87	20230417	256	14.06	20230817	710	-58.87	20230417	256	14.06	20230817	0.00	N	065150	100	125 억		571243	N	N	0	N	00	N
30	20230922	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	2	2	0.69	185278546	651916	64.09	289	293	275	375	203	289	284.21	0.46	0	81372	313	300	291	278	269	307	285	125	86	100	170	1	1	125282405	365	-6.93	1.05	12	0.52	-42.00	276.00	710	20230417	-59.01	256	20230817	13.67	710	-59.01	20230417	256	13.67	20230817	710	-59.01	20230417	256	13.67	20230817	0.00	N	065150	100	125 억		571243	N	N	0	N	00	N
31	20230922	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	1	2	0.35	137052015	484181	47.60	289	293	275	375	203	289	283.06	0.46	0	56332	313	300	291	278	269	307	285	125	86	100	170	1	1	125282405	363	-6.90	1.05	12	0.39	-42.00	276.00	710	20230417	-59.15	256	20230817	13.28	710	-59.15	20230417	256	13.28	20230817	710	-59.15	20230417	256	13.28	20230817	0.00	N	065150	100	125 억		571243	N	N	0	N	00	N
32	20230922	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	3	2	1.04	99442192	353132	34.72	289	293	275	375	203	289	281.60	0.46	0	57545	313	300	291	278	269	307	285	125	86	100	170	1	1	125282405	366	-6.95	1.06	12	0.28	-42.00	276.00	710	20230417	-58.87	256	20230817	14.06	710	-58.87	20230417	256	14.06	20230817	710	-58.87	20230417	256	14.06	20230817	0.00	N	065150	100	125 억		571243	N	N	0	N	00	N
33	20230922	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-5	5	-1.73	58470193	209397	20.59	289	289	275	375	203	289	279.23	0.46	0	53220	313	300	291	278	269	307	285	125	86	100	170	1	1	125282405	356	-6.76	1.03	12	0.17	-42.00	276.00	710	20230417	-60.00	256	20230817	10.94	710	-60.00	20230417	256	10.94	20230817	710	-60.00	20230417	256	10.94	20230817	0.00	N	065150	100	125 억		571243	N	N	0	N	00	N
34	20230921	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	8	2	2.85	296821278	1009540	470.41	284	304	282	365	197	281	294.02	0.52	0	-74073	290	285	280	275	270	288	278	125	84	100	170	1	1	125282405	362	-6.88	1.05	12	0.81	-42.00	276.00	710	20230417	-59.30	256	20230817	12.89	710	-59.30	20230417	256	12.89	20230817	710	-59.30	20230417	256	12.89	20230817	0.00	N	065150	100	125 억		645316	N	N	0	N	00	N
35	20230921	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	5	2	1.78	291135899	989691	461.16	284	304	282	365	197	281	294.17	0.52	0	-72915	290	285	280	275	270	288	278	125	84	100	170	1	1	125282405	358	-6.81	1.04	12	0.79	-42.00	276.00	710	20230417	-59.72	256	20230817	11.72	710	-59.72	20230417	256	11.72	20230817	710	-59.72	20230417	256	11.72	20230817	0.00	N	065150	100	125 억		645316	N	N	0	N	00	N
36	20230921	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	9	2	3.20	277848007	943448	439.61	284	304	282	365	197	281	294.50	0.52	0	-57561	290	285	280	275	270	288	278	125	84	100	170	1	1	125282405	363	-6.90	1.05	12	0.75	-42.00	276.00	710	20230417	-59.15	256	20230817	13.28	710	-59.15	20230417	256	13.28	20230817	710	-59.15	20230417	256	13.28	20230817	0.00	N	065150	100	125 억		645316	N	N	0	N	00	N
37	20230921	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	8	2	2.85	270400025	917625	427.58	284	304	282	365	197	281	294.67	0.52	0	-61743	290	285	280	275	270	288	278	125	84	100	170	1	1	125282405	362	-6.88	1.05	12	0.73	-42.00	276.00	710	20230417	-59.30	256	20230817	12.89	710	-59.30	20230417	256	12.89	20230817	710	-59.30	20230417	256	12.89	20230817	0.00	N	065150	100	125 억		645316	N	N	0	N	00	N
38	20230921	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	11	2	3.91	254305785	861912	401.62	284	304	282	365	197	281	295.05	0.52	0	-60485	290	285	280	275	270	288	278	125	84	100	170	1	1	125282405	366	-6.95	1.06	12	0.69	-42.00	276.00	710	20230417	-58.87	256	20230817	14.06	710	-58.87	20230417	256	14.06	20230817	710	-58.87	20230417	256	14.06	20230817	0.00	N	065150	100	125 억		645316	N	N	0	N	00	N
39	20230921	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	12	2	4.27	223842240	757407	352.92	284	304	282	365	197	281	295.54	0.52	0	-60394	290	285	280	275	270	288	278	125	84	100	170	1	1	125282405	367	-6.98	1.06	12	0.60	-42.00	276.00	710	20230417	-58.73	256	20230817	14.45	710	-58.73	20230417	256	14.45	20230817	710	-58.73	20230417	256	14.45	20230817	0.00	N	065150	100	125 억		645316	N	N	0	N	00	N
40	20230921	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	14	2	4.98	109811883	375957	175.18	284	299	282	365	197	281	292.09	0.52	0	-29195	290	285	280	275	270	288	278	125	84	100	170	1	1	125282405	370	-7.02	1.07	12	0.30	-42.00	276.00	710	20230417	-58.45	256	20230817	15.23	710	-58.45	20230417	256	15.23	20230817	710	-58.45	20230417	256	15.23	20230817	0.00	N	065150	100	125 억		645316	N	N	0	N	00	N
41	20230921	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	1	2	0.36	3001864	10614	4.95	284	284	282	365	197	281	282.82	0.52	0	-965	290	285	280	275	270	288	278	125	84	100	170	1	1	125282405	353	-6.71	1.02	12	0.01	-42.00	276.00	710	20230417	-60.28	256	20230817	10.16	710	-60.28	20230417	256	10.16	20230817	710	-60.28	20230417	256	10.16	20230817	0.00	N	065150	100	125 억		645316	N	N	0	N	00	N
42	20230920	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	1	2	0.36	56022904	200493	36.74	278	285	275	364	196	280	279.42	0.53	0	-15406	290	284	279	273	268	282	271	125	84	100	170	1	1	125282405	352	-6.69	1.02	12	0.16	-42.00	276.00	710	20230417	-60.42	256	20230817	9.77	710	-60.42	20230417	256	9.77	20230817	710	-60.42	20230417	256	9.77	20230817	0.00	N	065150	100	125 억		660722	N	N	0	N	00	N
43	20230920	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	1	2	0.36	51826004	185559	34.00	278	285	275	364	196	280	279.30	0.53	0	-15247	290	284	279	273	268	282	271	125	84	100	170	1	1	125282405	352	-6.69	1.02	12	0.15	-42.00	276.00	710	20230417	-60.42	256	20230817	9.77	710	-60.42	20230417	256	9.77	20230817	710	-60.42	20230417	256	9.77	20230817	0.00	N	065150	100	125 억		660722	N	N	0	N	00	N
44	20230920	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	0	3	0.00	47004544	168308	30.84	278	285	275	364	196	280	279.28	0.53	0	-14683	290	284	279	273	268	282	271	125	84	100	170	1	1	125282405	351	-6.67	1.01	12	0.13	-42.00	276.00	710	20230417	-60.56	256	20230817	9.38	710	-60.56	20230417	256	9.38	20230817	710	-60.56	20230417	256	9.38	20230817	0.00	N	065150	100	125 억		660722	N	N	0	N	00	N
45	20230920	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	1	2	0.36	27431572	98675	18.08	278	285	275	364	196	280	278.00	0.53	0	-3487	290	284	279	273	268	282	271	125	84	100	170	1	1	125282405	352	-6.69	1.02	12	0.08	-42.00	276.00	710	20230417	-60.42	256	20230817	9.77	710	-60.42	20230417	256	9.77	20230817	710	-60.42	20230417	256	9.77	20230817	0.00	N	065150	100	125 억		660722	N	N	0	N	00	N
46	20230920	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-5	5	-1.79	19437031	70072	12.84	278	281	275	364	196	280	277.39	0.53	0	-766	290	284	279	273	268	282	271	125	84	100	170	1	1	125282405	345	-6.55	1.00	12	0.06	-42.00	276.00	710	20230417	-61.27	256	20230817	7.42	710	-61.27	20230417	256	7.42	20230817	710	-61.27	20230417	256	7.42	20230817	0.00	N	065150	100	125 억		660722	N	N	0	N	00	N
47	20230920	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-1	5	-0.36	10971143	39473	7.23	278	280	276	364	196	280	277.94	0.53	0	-731	290	284	279	273	268	282	271	125	84	100	170	1	1	125282405	350	-6.64	1.01	12	0.03	-42.00	276.00	710	20230417	-60.70	256	20230817	8.98	710	-60.70	20230417	256	8.98	20230817	710	-60.70	20230417	256	8.98	20230817	0.00	N	065150	100	125 억		660722	N	N	0	N	00	N
48	20230920	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-2	5	-0.71	9809594	35297	6.47	278	280	276	364	196	280	277.92	0.53	0	-619	290	284	279	273	268	282	271	125	84	100	170	1	1	125282405	348	-6.62	1.01	12	0.03	-42.00	276.00	710	20230417	-60.85	256	20230817	8.59	710	-60.85	20230417	256	8.59	20230817	710	-60.85	20230417	256	8.59	20230817	0.00	N	065150	100	125 억		660722	N	N	0	N	00	N
49	20230920	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-2	5	-0.71	1313195	4720	0.86	278	279	278	364	196	280	278.22	0.53	0	-427	290	284	279	273	268	282	271	125	84	100	170	1	1	125282405	348	-6.62	1.01	12	0.00	-42.00	276.00	710	20230417	-60.85	256	20230817	8.59	710	-60.85	20230417	256	8.59	20230817	710	-60.85	20230417	256	8.59	20230817	0.00	N	065150	100	125 억		660722	N	N	0	N	00	N
50	20230919	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	150086163	533570	147.60	283	285	274	358	194	276	281.29	0.54	0	-14167	288	282	275	269	262	285	272	125	82	100	170	1	1	125282405	351	-6.67	1.01	12	0.43	-42.00	276.00	710	20230417	-60.56	256	20230817	9.38	710	-60.56	20230417	256	9.38	20230817	710	-60.56	20230417	256	9.38	20230817	0.00	N	065150	100	125 억		674354	N	N	0	N	00	N
51	20230919	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	2	2	0.72	134421350	476867	131.91	283	285	275	358	194	276	281.88	0.54	0	-30842	288	282	275	269	262	285	272	125	82	100	170	1	1	125282405	348	-6.62	1.01	12	0.38	-42.00	276.00	710	20230417	-60.85	256	20230817	8.59	710	-60.85	20230417	256	8.59	20230817	710	-60.85	20230417	256	8.59	20230817	0.00	N	065150	100	125 억		674354	N	N	0	N	00	N
52	20230919	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	9	2	3.26	101946352	361954	100.13	283	285	275	358	194	276	281.66	0.54	0	-36757	288	282	275	269	262	285	272	125	82	100	170	1	1	125282405	357	-6.79	1.03	12	0.29	-42.00	276.00	710	20230417	-59.86	256	20230817	11.33	710	-59.86	20230417	256	11.33	20230817	710	-59.86	20230417	256	11.33	20230817	0.00	N	065150	100	125 억		674354	N	N	0	N	00	N
53	20230919	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	7	2	2.54	90628266	321898	89.04	283	285	275	358	194	276	281.54	0.54	0	-35522	288	282	275	269	262	285	272	125	82	100	170	1	1	125282405	355	-6.74	1.03	12	0.26	-42.00	276.00	710	20230417	-60.14	256	20230817	10.55	710	-60.14	20230417	256	10.55	20230817	710	-60.14	20230417	256	10.55	20230817	0.00	N	065150	100	125 억		674354	N	N	0	N	00	N
54	20230919	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	45869483	163758	45.30	283	285	275	358	194	276	280.11	0.54	0	-30155	288	282	275	269	262	285	272	125	82	100	170	1	1	125282405	351	-6.67	1.01	12	0.13	-42.00	276.00	710	20230417	-60.56	256	20230817	9.38	710	-60.56	20230417	256	9.38	20230817	710	-60.56	20230417	256	9.38	20230817	0.00	N	065150	100	125 억		674354	N	N	0	N	00	N
55	20230919	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	5	2	1.81	41041311	146492	40.52	283	285	275	358	194	276	280.16	0.54	0	-27320	288	282	275	269	262	285	272	125	82	100	170	1	1	125282405	352	-6.69	1.02	12	0.12	-42.00	276.00	710	20230417	-60.42	256	20230817	9.77	710	-60.42	20230417	256	9.77	20230817	710	-60.42	20230417	256	9.77	20230817	0.00	N	065150	100	125 억		674354	N	N	0	N	00	N
56	20230919	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	2	2	0.72	29495117	105222	29.11	283	285	275	358	194	276	280.31	0.54	0	-20948	288	282	275	269	262	285	272	125	82	100	170	1	1	125282405	348	-6.62	1.01	12	0.08	-42.00	276.00	710	20230417	-60.85	256	20230817	8.59	710	-60.85	20230417	256	8.59	20230817	710	-60.85	20230417	256	8.59	20230817	0.00	N	065150	100	125 억		674354	N	N	0	N	00	N
57	20230919	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	9160908	32415	8.97	283	284	280	358	194	276	282.61	0.54	0	-8839	288	282	275	269	262	285	272	125	82	100	170	1	1	125282405	351	-6.67	1.01	12	0.03	-42.00	276.00	710	20230417	-60.56	256	20230817	9.38	710	-60.56	20230417	256	9.38	20230817	710	-60.56	20230417	256	9.38	20230817	0.00	N	065150	100	125 억		674354	N	N	0	N	00	N
58	20230918	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	6	2	2.22	97480648	356346	90.16	272	281	268	351	189	270	273.56	0.57	0	-38691	283	276	270	263	257	280	267	125	81	100	160	1	1	125282405	346	-6.57	1.00	12	0.28	-42.00	276.00	710	20230417	-61.13	256	20230817	7.81	710	-61.13	20230417	256	7.81	20230817	710	-61.13	20230417	256	7.81	20230817	0.00	N	065150	100	125 억		712516	N	N	0	N	00	N
59	20230918	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	9	2	3.33	85976639	315034	79.71	272	279	268	351	189	270	272.91	0.57	0	-38064	283	276	270	263	257	280	267	125	81	100	160	1	1	125282405	350	-6.64	1.01	12	0.25	-42.00	276.00	710	20230417	-60.70	256	20230817	8.98	710	-60.70	20230417	256	8.98	20230817	710	-60.70	20230417	256	8.98	20230817	0.00	N	065150	100	125 억		712516	N	N	0	N	00	N
60	20230918	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	8	2	2.96	74035294	271855	68.79	272	279	268	351	189	270	272.33	0.57	0	-38170	283	276	270	263	257	280	267	125	81	100	160	1	1	125282405	348	-6.62	1.01	12	0.22	-42.00	276.00	710	20230417	-60.85	256	20230817	8.59	710	-60.85	20230417	256	8.59	20230817	710	-60.85	20230417	256	8.59	20230817	0.00	N	065150	100	125 억		712516	N	N	0	N	00	N
61	20230918	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	0	3	0.00	51766298	191074	48.35	272	274	268	351	189	270	270.92	0.57	0	-37946	283	276	270	263	257	280	267	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.15	-42.00	276.00	710	20230417	-61.97	256	20230817	5.47	710	-61.97	20230417	256	5.47	20230817	710	-61.97	20230417	256	5.47	20230817	0.00	N	065150	100	125 억		712516	N	N	0	N	00	N
62	20230918	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-1	5	-0.37	29267523	108051	27.34	272	274	268	351	189	270	270.87	0.57	0	-36803	283	276	270	263	257	280	267	125	81	100	160	1	1	125282405	337	-6.40	0.97	12	0.09	-42.00	276.00	710	20230417	-62.11	256	20230817	5.08	710	-62.11	20230417	256	5.08	20230817	710	-62.11	20230417	256	5.08	20230817	0.00	N	065150	100	125 억		712516	N	N	0	N	00	N
63	20230918	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	0	3	0.00	25272784	93190	23.58	272	274	268	351	189	270	271.20	0.57	0	-35518	283	276	270	263	257	280	267	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.07	-42.00	276.00	710	20230417	-61.97	256	20230817	5.47	710	-61.97	20230417	256	5.47	20230817	710	-61.97	20230417	256	5.47	20230817	0.00	N	065150	100	125 억		712516	N	N	0	N	00	N
64	20230918	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-1	5	-0.37	20713117	76266	19.30	272	274	269	351	189	270	271.59	0.57	0	-29991	283	276	270	263	257	280	267	125	81	100	160	1	1	125282405	337	-6.40	0.97	12	0.06	-42.00	276.00	710	20230417	-62.11	256	20230817	5.08	710	-62.11	20230417	256	5.08	20230817	710	-62.11	20230417	256	5.08	20230817	0.00	N	065150	100	125 억		712516	N	N	0	N	00	N
65	20230918	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	3	2	1.11	1246396	4575	1.16	272	274	272	351	189	270	272.44	0.57	0	-60	283	276	270	263	257	280	267	125	81	100	160	1	1	125282405	342	-6.50	0.99	12	0.00	-42.00	276.00	710	20230417	-61.55	256	20230817	6.64	710	-61.55	20230417	256	6.64	20230817	710	-61.55	20230417	256	6.64	20230817	0.00	N	065150	100	125 억		712516	N	N	0	N	00	N
66	20230915	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	7	2	2.66	106448652	395127	83.18	266	277	264	341	185	263	269.40	0.52	0	73179	270	266	261	257	252	267	258	125	78	100	160	1	1	125282405	338	-6.43	0.98	12	0.32	-42.00	276.00	710	20230417	-61.97	256	20230817	5.47	710	-61.97	20230417	256	5.47	20230817	710	-61.97	20230417	256	5.47	20230817	0.00	N	065150	100	125 억		646917	N	N	0	N	00	N
67	20230915	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	6	2	2.28	100454781	372896	78.50	266	277	264	341	185	263	269.39	0.52	0	73209	270	266	261	257	252	267	258	125	78	100	160	1	1	125282405	337	-6.40	0.97	12	0.30	-42.00	276.00	710	20230417	-62.11	256	20230817	5.08	710	-62.11	20230417	256	5.08	20230817	710	-62.11	20230417	256	5.08	20230817	0.00	N	065150	100	125 억		646917	N	N	0	N	00	N
68	20230915	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	7	2	2.66	84413933	313371	65.97	266	277	264	341	185	263	269.37	0.52	0	71467	270	266	261	257	252	267	258	125	78	100	160	1	1	125282405	338	-6.43	0.98	12	0.25	-42.00	276.00	710	20230417	-61.97	256	20230817	5.47	710	-61.97	20230417	256	5.47	20230817	710	-61.97	20230417	256	5.47	20230817	0.00	N	065150	100	125 억		646917	N	N	0	N	00	N
69	20230915	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	75318501	279645	58.87	266	277	264	341	185	263	269.34	0.52	0	59853	270	266	261	257	252	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.22	-42.00	276.00	710	20230417	-61.83	256	20230817	5.86	710	-61.83	20230417	256	5.86	20230817	710	-61.83	20230417	256	5.86	20230817	0.00	N	065150	100	125 억		646917	N	N	0	N	00	N
70	20230915	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	11	2	4.18	60754382	226550	47.69	266	274	264	341	185	263	268.17	0.52	0	61657	270	266	261	257	252	267	258	125	78	100	160	1	1	125282405	343	-6.52	0.99	12	0.18	-42.00	276.00	710	20230417	-61.41	256	20230817	7.03	710	-61.41	20230417	256	7.03	20230817	710	-61.41	20230417	256	7.03	20230817	0.00	N	065150	100	125 억		646917	N	N	0	N	00	N
71	20230915	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	5	2	1.90	35486077	133269	28.05	266	269	264	341	185	263	266.27	0.52	0	50333	270	266	261	257	252	267	258	125	78	100	160	1	1	125282405	336	-6.38	0.97	12	0.11	-42.00	276.00	710	20230417	-62.25	256	20230817	4.69	710	-62.25	20230417	256	4.69	20230817	710	-62.25	20230417	256	4.69	20230817	0.00	N	065150	100	125 억		646917	N	N	0	N	00	N
72	20230915	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	4	2	1.52	27750568	104301	21.96	266	269	264	341	185	263	266.06	0.52	0	35360	270	266	261	257	252	267	258	125	78	100	160	1	1	125282405	335	-6.36	0.97	12	0.08	-42.00	276.00	710	20230417	-62.39	256	20230817	4.30	710	-62.39	20230417	256	4.30	20230817	710	-62.39	20230417	256	4.30	20230817	0.00	N	065150	100	125 억		646917	N	N	0	N	00	N
73	20230915	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	3	2	1.14	4275784	16061	3.38	266	267	266	341	185	263	266.22	0.52	0	-191	270	266	261	257	252	267	258	125	78	100	160	1	1	125282405	333	-6.33	0.96	12	0.01	-42.00	276.00	710	20230417	-62.54	256	20230817	3.91	710	-62.54	20230417	256	3.91	20230817	710	-62.54	20230417	256	3.91	20230817	0.00	N	065150	100	125 억		646917	N	N	0	N	00	N
74	20230914	160512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	263	-2	5	-0.75	123258563	473766	145.28	263	265	256	344	186	265	260.15	0.49	0	35968	277	271	266	260	255	268	257	125	79	100	160	1	1	125282405	329	-6.26	0.95	12	0.38	-42.00	276.00	710	20230417	-62.96	256	20230914	2.73	710	-62.96	20230417	256	2.73	20230914	710	-62.96	20230417	256	2.73	20230914	0.00	N	065150	100	125 억		610949	N	N	0	N	00	N
75	20230914	150502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	262	-3	5	-1.13	117196358	450600	138.18	263	265	256	344	186	265	260.09	0.49	0	35573	277	271	266	260	255	268	257	125	79	100	160	1	1	125282405	328	-6.24	0.95	12	0.36	-42.00	276.00	710	20230417	-63.10	256	20230914	2.34	710	-63.10	20230417	256	2.34	20230914	710	-63.10	20230417	256	2.34	20230914	0.00	N	065150	100	125 억		610949	N	N	0	N	00	N
76	20230914	140505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	263	-2	5	-0.75	110448035	424863	130.29	263	265	256	344	186	265	259.96	0.49	0	35059	277	271	266	260	255	268	257	125	79	100	160	1	1	125282405	329	-6.26	0.95	12	0.34	-42.00	276.00	710	20230417	-62.96	256	20230914	2.73	710	-62.96	20230417	256	2.73	20230914	710	-62.96	20230417	256	2.73	20230914	0.00	N	065150	100	125 억		610949	N	N	0	N	00	N
77	20230914	130458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	262	-3	5	-1.13	105077285	404374	124.00	263	265	256	344	186	265	259.85	0.49	0	39058	277	271	266	260	255	268	257	125	79	100	160	1	1	125282405	328	-6.24	0.95	12	0.32	-42.00	276.00	710	20230417	-63.10	256	20230914	2.34	710	-63.10	20230417	256	2.34	20230914	710	-63.10	20230417	256	2.34	20230914	0.00	N	065150	100	125 억		610949	N	N	0	N	00	N
78	20230914	120508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	260	-5	5	-1.89	102601920	394907	121.10	263	265	256	344	186	265	259.81	0.49	0	45208	277	271	266	260	255	268	257	125	79	100	160	1	1	125282405	326	-6.19	0.94	12	0.32	-42.00	276.00	710	20230417	-63.38	256	20230914	1.56	710	-63.38	20230417	256	1.56	20230914	710	-63.38	20230417	256	1.56	20230914	0.00	N	065150	100	125 억		610949	N	N	0	N	00	N
79	20230914	110504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	258	-7	5	-2.64	84466023	324885	99.63	263	265	256	344	186	265	259.99	0.49	0	24495	277	271	266	260	255	268	257	125	79	100	160	1	1	125282405	323	-6.14	0.93	12	0.26	-42.00	276.00	710	20230417	-63.66	256	20230914	0.78	710	-63.66	20230417	256	0.78	20230914	710	-63.66	20230417	256	0.78	20230914	0.00	N	065150	100	125 억		610949	N	N	0	N	00	N
80	20230914	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	-5	5	-1.89	35925503	137138	42.05	263	265	258	344	186	265	261.97	0.49	0	14918	277	271	266	260	255	268	257	125	79	100	160	1	1	125282405	326	-6.19	0.94	12	0.11	-42.00	276.00	710	20230417	-63.38	256	20230817	1.56	710	-63.38	20230417	256	1.56	20230817	710	-63.38	20230417	256	1.56	20230817	0.00	N	065150	100	125 억		610949	N	N	0	N	00	N
81	20230914	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-3	5	-1.13	480954	1830	0.56	263	263	262	344	186	265	262.82	0.49	0	-142	277	271	266	260	255	268	257	125	79	100	160	1	1	125282405	328	-6.24	0.95	12	0.00	-42.00	276.00	710	20230417	-63.10	256	20230817	2.34	710	-63.10	20230417	256	2.34	20230817	710	-63.10	20230417	256	2.34	20230817	0.00	N	065150	100	125 억		610949	N	N	0	N	00	N
82	20230913	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-4	5	-1.49	86360572	325699	78.62	268	272	261	349	189	269	265.15	0.54	0	-61563	281	274	269	262	257	272	260	125	80	100	160	1	1	125282405	332	-6.31	0.96	12	0.26	-42.00	276.00	710	20230417	-62.68	256	20230817	3.52	710	-62.68	20230417	256	3.52	20230817	710	-62.68	20230417	256	3.52	20230817	0.00	N	065150	100	125 억		672512	N	N	0	N	00	N
83	20230913	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-6	5	-2.23	85144749	321093	77.51	268	272	261	349	189	269	265.17	0.54	0	-61476	281	274	269	262	257	272	260	125	80	100	160	1	1	125282405	329	-6.26	0.95	12	0.26	-42.00	276.00	710	20230417	-62.96	256	20230817	2.73	710	-62.96	20230417	256	2.73	20230817	710	-62.96	20230417	256	2.73	20230817	0.00	N	065150	100	125 억		672512	N	N	0	N	00	N
84	20230913	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-5	5	-1.86	73437026	276684	66.79	268	272	261	349	189	269	265.42	0.54	0	-51144	281	274	269	262	257	272	260	125	80	100	160	1	1	125282405	331	-6.29	0.96	12	0.22	-42.00	276.00	710	20230417	-62.82	256	20230817	3.12	710	-62.82	20230417	256	3.12	20230817	710	-62.82	20230417	256	3.12	20230817	0.00	N	065150	100	125 억		672512	N	N	0	N	00	N
85	20230913	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-7	5	-2.60	70859663	266907	64.43	268	272	261	349	189	269	265.48	0.54	0	-49896	281	274	269	262	257	272	260	125	80	100	160	1	1	125282405	328	-6.24	0.95	12	0.21	-42.00	276.00	710	20230417	-63.10	256	20230817	2.34	710	-63.10	20230417	256	2.34	20230817	710	-63.10	20230417	256	2.34	20230817	0.00	N	065150	100	125 억		672512	N	N	0	N	00	N
86	20230913	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-5	5	-1.86	54072662	203139	49.04	268	272	262	349	189	269	266.19	0.54	0	-43427	281	274	269	262	257	272	260	125	80	100	160	1	1	125282405	331	-6.29	0.96	12	0.16	-42.00	276.00	710	20230417	-62.82	256	20230817	3.12	710	-62.82	20230417	256	3.12	20230817	710	-62.82	20230417	256	3.12	20230817	0.00	N	065150	100	125 억		672512	N	N	0	N	00	N
87	20230913	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	0	3	0.00	36273342	135660	32.75	268	272	264	349	189	269	267.38	0.54	0	-43141	281	274	269	262	257	272	260	125	80	100	160	1	1	125282405	337	-6.40	0.97	12	0.11	-42.00	276.00	710	20230417	-62.11	256	20230817	5.08	710	-62.11	20230417	256	5.08	20230817	710	-62.11	20230417	256	5.08	20230817	0.00	N	065150	100	125 억		672512	N	N	0	N	00	N
88	20230913	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-1	5	-0.37	24021027	90163	21.76	268	270	264	349	189	269	266.42	0.54	0	-20498	281	274	269	262	257	272	260	125	80	100	160	1	1	125282405	336	-6.38	0.97	12	0.07	-42.00	276.00	710	20230417	-62.25	256	20230817	4.69	710	-62.25	20230417	256	4.69	20230817	710	-62.25	20230417	256	4.69	20230817	0.00	N	065150	100	125 억		672512	N	N	0	N	00	N
89	20230913	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-1	5	-0.37	4595113	17277	4.17	268	268	265	349	189	269	265.97	0.54	0	-1161	281	274	269	262	257	272	260	125	80	100	160	1	1	125282405	336	-6.38	0.97	12	0.01	-42.00	276.00	710	20230417	-62.25	256	20230817	4.69	710	-62.25	20230417	256	4.69	20230817	710	-62.25	20230417	256	4.69	20230817	0.00	N	065150	100	125 억		672512	N	N	0	N	00	N
90	20230912	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	1	2	0.37	108042025	401386	80.26	271	276	264	348	188	268	269.17	0.54	0	-7975	286	276	272	262	258	275	261	125	80	100	160	1	1	125282405	337	-6.40	0.97	12	0.32	-42.00	276.00	710	20230417	-62.11	256	20230817	5.08	710	-62.11	20230417	256	5.08	20230817	710	-62.11	20230417	256	5.08	20230817	0.00	N	065150	100	125 억		680487	N	N	0	N	00	N
91	20230912	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-1	5	-0.37	101298535	376086	75.20	271	276	264	348	188	268	269.35	0.54	0	-7585	286	276	272	262	258	275	261	125	80	100	160	1	1	125282405	335	-6.36	0.97	12	0.30	-42.00	276.00	710	20230417	-62.39	256	20230817	4.30	710	-62.39	20230417	256	4.30	20230817	710	-62.39	20230417	256	4.30	20230817	0.00	N	065150	100	125 억		680487	N	N	0	N	00	N
92	20230912	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-1	5	-0.37	92033629	341219	68.23	271	276	264	348	188	268	269.72	0.54	0	-6854	286	276	272	262	258	275	261	125	80	100	160	1	1	125282405	335	-6.36	0.97	12	0.27	-42.00	276.00	710	20230417	-62.39	256	20230817	4.30	710	-62.39	20230417	256	4.30	20230817	710	-62.39	20230417	256	4.30	20230817	0.00	N	065150	100	125 억		680487	N	N	0	N	00	N
93	20230912	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	1	2	0.37	70331687	259600	51.91	271	276	266	348	188	268	270.92	0.54	0	1724	286	276	272	262	258	275	261	125	80	100	160	1	1	125282405	337	-6.40	0.97	12	0.21	-42.00	276.00	710	20230417	-62.11	256	20230817	5.08	710	-62.11	20230417	256	5.08	20230817	710	-62.11	20230417	256	5.08	20230817	0.00	N	065150	100	125 억		680487	N	N	0	N	00	N
94	20230912	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	3	2	1.12	59815547	220518	44.09	271	276	269	348	188	268	271.25	0.54	0	21700	286	276	272	262	258	275	261	125	80	100	160	1	1	125282405	340	-6.45	0.98	12	0.18	-42.00	276.00	710	20230417	-61.83	256	20230817	5.86	710	-61.83	20230417	256	5.86	20230817	710	-61.83	20230417	256	5.86	20230817	0.00	N	065150	100	125 억		680487	N	N	0	N	00	N
95	20230912	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	2	2	0.75	51062525	188151	37.62	271	276	269	348	188	268	271.39	0.54	0	22508	286	276	272	262	258	275	261	125	80	100	160	1	1	125282405	338	-6.43	0.98	12	0.15	-42.00	276.00	710	20230417	-61.97	256	20230817	5.47	710	-61.97	20230417	256	5.47	20230817	710	-61.97	20230417	256	5.47	20230817	0.00	N	065150	100	125 억		680487	N	N	0	N	00	N
96	20230912	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	4	2	1.49	34375881	126361	25.27	271	276	269	348	188	268	272.05	0.54	0	25081	286	276	272	262	258	275	261	125	80	100	160	1	1	125282405	341	-6.48	0.99	12	0.10	-42.00	276.00	710	20230417	-61.69	256	20230817	6.25	710	-61.69	20230417	256	6.25	20230817	710	-61.69	20230417	256	6.25	20230817	0.00	N	065150	100	125 억		680487	N	N	0	N	00	N
97	20230912	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	4	2	1.49	2951368	10886	2.18	271	272	270	348	188	268	271.12	0.54	0	2992	286	276	272	262	258	275	261	125	80	100	160	1	1	125282405	341	-6.48	0.99	12	0.01	-42.00	276.00	710	20230417	-61.69	256	20230817	6.25	710	-61.69	20230417	256	6.25	20230817	710	-61.69	20230417	256	6.25	20230817	0.00	N	065150	100	125 억		680487	N	N	0	N	00	N
98	20230911	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-6	5	-2.19	135424974	498270	68.82	278	282	268	356	192	274	271.80	0.66	0	-149796	294	284	278	268	262	281	265	125	82	100	160	1	1	125282405	336	-6.38	0.97	12	0.40	-42.00	276.00	710	20230417	-62.25	256	20230817	4.69	710	-62.25	20230417	256	4.69	20230817	710	-62.25	20230417	256	4.69	20230817	0.00	N	065150	100	125 억		830283	N	N	0	N	00	N
99	20230911	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-3	5	-1.09	120349602	442245	61.08	278	282	269	356	192	274	272.13	0.66	0	-152896	294	284	278	268	262	281	265	125	82	100	160	1	1	125282405	340	-6.45	0.98	12	0.35	-42.00	276.00	710	20230417	-61.83	256	20230817	5.86	710	-61.83	20230417	256	5.86	20230817	710	-61.83	20230417	256	5.86	20230817	0.00	N	065150	100	125 억		830283	N	N	0	N	00	N
100	20230911	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	101080495	371063	51.25	278	282	269	356	192	274	272.41	0.66	0	-93614	294	284	278	268	262	281	265	125	82	100	160	1	1	125282405	342	-6.50	0.99	12	0.30	-42.00	276.00	710	20230417	-61.55	256	20230817	6.64	710	-61.55	20230417	256	6.64	20230817	710	-61.55	20230417	256	6.64	20230817	0.00	N	065150	100	125 억		830283	N	N	0	N	00	N
101	20230911	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-3	5	-1.09	84756423	310855	42.93	278	282	270	356	192	274	272.66	0.66	0	-67898	294	284	278	268	262	281	265	125	82	100	160	1	1	125282405	340	-6.45	0.98	12	0.25	-42.00	276.00	710	20230417	-61.83	256	20230817	5.86	710	-61.83	20230417	256	5.86	20230817	710	-61.83	20230417	256	5.86	20230817	0.00	N	065150	100	125 억		830283	N	N	0	N	00	N
102	20230911	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	68364645	250450	34.59	278	282	271	356	192	274	272.97	0.66	0	-49183	294	284	278	268	262	281	265	125	82	100	160	1	1	125282405	342	-6.50	0.99	12	0.20	-42.00	276.00	710	20230417	-61.55	256	20230817	6.64	710	-61.55	20230417	256	6.64	20230817	710	-61.55	20230417	256	6.64	20230817	0.00	N	065150	100	125 억		830283	N	N	0	N	00	N
103	20230911	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	51207373	187418	25.88	278	282	271	356	192	274	273.23	0.66	0	-29110	294	284	278	268	262	281	265	125	82	100	160	1	1	125282405	342	-6.50	0.99	12	0.15	-42.00	276.00	710	20230417	-61.55	256	20230817	6.64	710	-61.55	20230417	256	6.64	20230817	710	-61.55	20230417	256	6.64	20230817	0.00	N	065150	100	125 억		830283	N	N	0	N	00	N
104	20230911	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	0	3	0.00	35442353	129546	17.89	278	282	271	356	192	274	273.59	0.66	0	-17881	294	284	278	268	262	281	265	125	82	100	160	1	1	125282405	343	-6.52	0.99	12	0.10	-42.00	276.00	710	20230417	-61.41	256	20230817	7.03	710	-61.41	20230417	256	7.03	20230817	710	-61.41	20230417	256	7.03	20230817	0.00	N	065150	100	125 억		830283	N	N	0	N	00	N
105	20230911	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	4	2	1.46	2123312	7668	1.06	278	278	274	356	192	274	276.91	0.66	0	-516	294	284	278	268	262	281	265	125	82	100	160	1	1	125282405	348	-6.62	1.01	12	0.01	-42.00	276.00	710	20230417	-60.85	256	20230817	8.59	710	-60.85	20230417	256	8.59	20230817	710	-60.85	20230417	256	8.59	20230817	0.00	N	065150	100	125 억		830283	N	N	0	N	00	N
106	20230908	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-5	5	-1.79	195572209	707046	110.22	279	288	272	362	196	279	276.60	0.77	0	-139204	296	287	280	271	264	284	268	125	83	100	170	1	1	125282405	343	-6.52	0.99	12	0.56	-42.00	276.00	710	20230417	-61.41	256	20230817	7.03	710	-61.41	20230417	256	7.03	20230817	710	-61.41	20230417	256	7.03	20230817	0.00	N	065150	100	125 억		969487	N	N	0	N	00	N
107	20230908	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-2	5	-0.72	162468424	586537	91.44	279	288	272	362	196	279	277.00	0.77	0	-137969	296	287	280	271	264	284	268	125	83	100	170	1	1	125282405	347	-6.60	1.00	12	0.47	-42.00	276.00	710	20230417	-60.99	256	20230817	8.20	710	-60.99	20230417	256	8.20	20230817	710	-60.99	20230417	256	8.20	20230817	0.00	N	065150	100	125 억		969487	N	N	0	N	00	N
108	20230908	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-1	5	-0.36	130392486	471092	73.44	279	288	272	362	196	279	276.79	0.77	0	-96354	296	287	280	271	264	284	268	125	83	100	170	1	1	125282405	348	-6.62	1.01	12	0.38	-42.00	276.00	710	20230417	-60.85	256	20230817	8.59	710	-60.85	20230417	256	8.59	20230817	710	-60.85	20230417	256	8.59	20230817	0.00	N	065150	100	125 억		969487	N	N	0	N	00	N
109	20230908	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-1	5	-0.36	118696299	428847	66.85	279	288	272	362	196	279	276.78	0.77	0	-89575	296	287	280	271	264	284	268	125	83	100	170	1	1	125282405	348	-6.62	1.01	12	0.34	-42.00	276.00	710	20230417	-60.85	256	20230817	8.59	710	-60.85	20230417	256	8.59	20230817	710	-60.85	20230417	256	8.59	20230817	0.00	N	065150	100	125 억		969487	N	N	0	N	00	N
110	20230908	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-5	5	-1.79	107257619	387521	60.41	279	288	272	362	196	279	276.78	0.77	0	-71979	296	287	280	271	264	284	268	125	83	100	170	1	1	125282405	343	-6.52	0.99	12	0.31	-42.00	276.00	710	20230417	-61.41	256	20230817	7.03	710	-61.41	20230417	256	7.03	20230817	710	-61.41	20230417	256	7.03	20230817	0.00	N	065150	100	125 억		969487	N	N	0	N	00	N
111	20230908	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-4	5	-1.43	88077350	317663	49.52	279	288	272	362	196	279	277.27	0.77	0	-43537	296	287	280	271	264	284	268	125	83	100	170	1	1	125282405	345	-6.55	1.00	12	0.25	-42.00	276.00	710	20230417	-61.27	256	20230817	7.42	710	-61.27	20230417	256	7.42	20230817	710	-61.27	20230417	256	7.42	20230817	0.00	N	065150	100	125 억		969487	N	N	0	N	00	N
112	20230908	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	6	2	2.15	58819977	212957	33.20	279	288	272	362	196	279	276.21	0.77	0	-18484	296	287	280	271	264	284	268	125	83	100	170	1	1	125282405	357	-6.79	1.03	12	0.17	-42.00	276.00	710	20230417	-59.86	256	20230817	11.33	710	-59.86	20230417	256	11.33	20230817	710	-59.86	20230417	256	11.33	20230817	0.00	N	065150	100	125 억		969487	N	N	0	N	00	N
113	20230908	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-4	5	-1.43	9874503	35653	5.56	279	279	274	362	196	279	276.96	0.77	0	-1476	296	287	280	271	264	284	268	125	83	100	170	1	1	125282405	345	-6.55	1.00	12	0.03	-42.00	276.00	710	20230417	-61.27	256	20230817	7.42	710	-61.27	20230417	256	7.42	20230817	710	-61.27	20230417	256	7.42	20230817	0.00	N	065150	100	125 억		969487	N	N	0	N	00	N
114	20230907	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-9	5	-3.12	177475602	633784	44.99	288	289	273	374	202	288	280.03	0.78	0	-13008	306	296	286	276	266	292	272	125	86	100	170	1	1	125282405	350	-6.64	1.01	12	0.51	-42.00	276.00	710	20230417	-60.70	256	20230817	8.98	710	-60.70	20230417	256	8.98	20230817	710	-60.70	20230417	256	8.98	20230817	0.00	N	065150	100	125 억		982495	N	N	0	N	00	N
115	20230907	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-10	5	-3.47	160297251	572048	40.61	288	289	273	374	202	288	280.22	0.78	0	-12094	306	296	286	276	266	292	272	125	86	100	170	1	1	125282405	348	-6.62	1.01	12	0.46	-42.00	276.00	710	20230417	-60.85	256	20230817	8.59	710	-60.85	20230417	256	8.59	20230817	710	-60.85	20230417	256	8.59	20230817	0.00	N	065150	100	125 억		982495	N	N	0	N	00	N
116	20230907	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-10	5	-3.47	147649505	526394	37.37	288	289	273	374	202	288	280.49	0.78	0	-7636	306	296	286	276	266	292	272	125	86	100	170	1	1	125282405	348	-6.62	1.01	12	0.42	-42.00	276.00	710	20230417	-60.85	256	20230817	8.59	710	-60.85	20230417	256	8.59	20230817	710	-60.85	20230417	256	8.59	20230817	0.00	N	065150	100	125 억		982495	N	N	0	N	00	N
117	20230907	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-9	5	-3.12	130234338	463529	32.90	288	289	273	374	202	288	280.96	0.78	0	13446	306	296	286	276	266	292	272	125	86	100	170	1	1	125282405	350	-6.64	1.01	12	0.37	-42.00	276.00	710	20230417	-60.70	256	20230817	8.98	710	-60.70	20230417	256	8.98	20230817	710	-60.70	20230417	256	8.98	20230817	0.00	N	065150	100	125 억		982495	N	N	0	N	00	N
118	20230907	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-11	5	-3.82	116047709	412676	29.29	288	289	273	374	202	288	281.21	0.78	0	31205	306	296	286	276	266	292	272	125	86	100	170	1	1	125282405	347	-6.60	1.00	12	0.33	-42.00	276.00	710	20230417	-60.99	256	20230817	8.20	710	-60.99	20230417	256	8.20	20230817	710	-60.99	20230417	256	8.20	20230817	0.00	N	065150	100	125 억		982495	N	N	0	N	00	N
119	20230907	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-5	5	-1.74	67436314	238444	16.93	288	289	279	374	202	288	282.82	0.78	0	34067	306	296	286	276	266	292	272	125	86	100	170	1	1	125282405	355	-6.74	1.03	12	0.19	-42.00	276.00	710	20230417	-60.14	256	20230817	10.55	710	-60.14	20230417	256	10.55	20230817	710	-60.14	20230417	256	10.55	20230817	0.00	N	065150	100	125 억		982495	N	N	0	N	00	N
120	20230907	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-4	5	-1.39	52941484	186990	13.27	288	289	279	374	202	288	283.12	0.78	0	35020	306	296	286	276	266	292	272	125	86	100	170	1	1	125282405	356	-6.76	1.03	12	0.15	-42.00	276.00	710	20230417	-60.00	256	20230817	10.94	710	-60.00	20230417	256	10.94	20230817	710	-60.00	20230417	256	10.94	20230817	0.00	N	065150	100	125 억		982495	N	N	0	N	00	N
121	20230907	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-1	5	-0.35	3738846	12973	0.92	288	289	286	374	202	288	288.20	0.78	0	-4288	306	296	286	276	266	292	272	125	86	100	170	1	1	125282405	360	-6.83	1.04	12	0.01	-42.00	276.00	710	20230417	-59.58	256	20230817	12.11	710	-59.58	20230417	256	12.11	20230817	710	-59.58	20230417	256	12.11	20230817	0.00	N	065150	100	125 억		982495	N	N	0	N	00	N
122	20230906	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-9	5	-3.03	398999378	1402937	124.40	296	296	276	386	208	297	284.40	0.64	0	189966	308	302	291	285	274	305	288	125	89	100	180	1	1	125282405	361	-6.86	1.04	12	1.12	-42.00	276.00	710	20230417	-59.44	256	20230817	12.50	710	-59.44	20230417	256	12.50	20230817	710	-59.44	20230417	256	12.50	20230817	0.00	N	065150	100	125 억		798456	N	N	0	N	00	N
123	20230906	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-7	5	-2.36	390834459	1374650	121.89	296	296	276	386	208	297	284.32	0.64	0	190183	308	302	291	285	274	305	288	125	89	100	180	1	1	125282405	363	-6.90	1.05	12	1.10	-42.00	276.00	710	20230417	-59.15	256	20230817	13.28	710	-59.15	20230417	256	13.28	20230817	710	-59.15	20230417	256	13.28	20230817	0.00	N	065150	100	125 억		798456	N	N	0	N	00	N
124	20230906	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-7	5	-2.36	366140037	1289113	114.31	296	296	276	386	208	297	284.02	0.64	0	247746	308	302	291	285	274	305	288	125	89	100	180	1	1	125282405	363	-6.90	1.05	12	1.03	-42.00	276.00	710	20230417	-59.15	256	20230817	13.28	710	-59.15	20230417	256	13.28	20230817	710	-59.15	20230417	256	13.28	20230817	0.00	N	065150	100	125 억		798456	N	N	0	N	00	N
125	20230906	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-7	5	-2.36	349966864	1233012	109.33	296	296	276	386	208	297	283.83	0.64	0	252804	308	302	291	285	274	305	288	125	89	100	180	1	1	125282405	363	-6.90	1.05	12	0.98	-42.00	276.00	710	20230417	-59.15	256	20230817	13.28	710	-59.15	20230417	256	13.28	20230817	710	-59.15	20230417	256	13.28	20230817	0.00	N	065150	100	125 억		798456	N	N	0	N	00	N
126	20230906	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-7	5	-2.36	327594091	1155814	102.49	296	296	276	386	208	297	283.43	0.64	0	283771	308	302	291	285	274	305	288	125	89	100	180	1	1	125282405	363	-6.90	1.05	12	0.92	-42.00	276.00	710	20230417	-59.15	256	20230817	13.28	710	-59.15	20230417	256	13.28	20230817	710	-59.15	20230417	256	13.28	20230817	0.00	N	065150	100	125 억		798456	N	N	0	N	00	N
127	20230906	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-11	5	-3.70	303070107	1070328	94.91	296	296	276	386	208	297	283.16	0.64	0	304633	308	302	291	285	274	305	288	125	89	100	180	1	1	125282405	358	-6.81	1.04	12	0.85	-42.00	276.00	710	20230417	-59.72	256	20230817	11.72	710	-59.72	20230417	256	11.72	20230817	710	-59.72	20230417	256	11.72	20230817	0.00	N	065150	100	125 억		798456	N	N	0	N	00	N
128	20230906	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	-12	5	-4.04	243674303	860425	76.29	296	296	276	386	208	297	283.20	0.64	0	326107	308	302	291	285	274	305	288	125	89	100	180	1	1	125282405	357	-6.79	1.03	12	0.69	-42.00	276.00	710	20230417	-59.86	256	20230817	11.33	710	-59.86	20230417	256	11.33	20230817	710	-59.86	20230417	256	11.33	20230817	0.00	N	065150	100	125 억		798456	N	N	0	N	00	N
129	20230906	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-4	5	-1.35	8838774	29920	2.65	296	296	293	386	208	297	295.41	0.64	0	-15246	308	302	291	285	274	305	288	125	89	100	180	1	1	125282405	367	-6.98	1.06	12	0.02	-42.00	276.00	710	20230417	-58.73	256	20230817	14.45	710	-58.73	20230417	256	14.45	20230817	710	-58.73	20230417	256	14.45	20230817	0.00	N	065150	100	125 억		798456	N	N	0	N	00	N
130	20230905	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	4	2	1.37	320473492	1118768	170.23	290	297	280	380	206	293	286.43	0.47	0	204302	311	301	297	287	283	300	286	125	87	100	180	1	1	125282405	372	-7.07	1.08	12	0.89	-42.00	276.00	710	20230417	-58.17	256	20230817	16.02	710	-58.17	20230417	256	16.02	20230817	710	-58.17	20230417	256	16.02	20230817	0.00	N	065150	100	125 억		594154	N	N	0	N	00	N
131	20230905	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	3	2	1.02	305571300	1068121	162.52	290	296	280	380	206	293	286.08	0.47	0	218417	311	301	297	287	283	300	286	125	87	100	180	1	1	125282405	371	-7.05	1.07	12	0.85	-42.00	276.00	710	20230417	-58.31	256	20230817	15.62	710	-58.31	20230417	256	15.62	20230817	710	-58.31	20230417	256	15.62	20230817	0.00	N	065150	100	125 억		594154	N	N	0	N	00	N
132	20230905	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-2	5	-0.68	284985112	998079	151.86	290	295	280	380	206	293	285.53	0.47	0	239656	311	301	297	287	283	300	286	125	87	100	180	1	1	125282405	365	-6.93	1.05	12	0.80	-42.00	276.00	710	20230417	-59.01	256	20230817	13.67	710	-59.01	20230417	256	13.67	20230817	710	-59.01	20230417	256	13.67	20230817	0.00	N	065150	100	125 억		594154	N	N	0	N	00	N
133	20230905	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-5	5	-1.71	276692799	969489	147.51	290	295	280	380	206	293	285.40	0.47	0	242433	311	301	297	287	283	300	286	125	87	100	180	1	1	125282405	361	-6.86	1.04	12	0.77	-42.00	276.00	710	20230417	-59.44	256	20230817	12.50	710	-59.44	20230417	256	12.50	20230817	710	-59.44	20230417	256	12.50	20230817	0.00	N	065150	100	125 억		594154	N	N	0	N	00	N
134	20230905	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-3	5	-1.02	268323670	940620	143.12	290	295	280	380	206	293	285.26	0.47	0	246423	311	301	297	287	283	300	286	125	87	100	180	1	1	125282405	363	-6.90	1.05	12	0.75	-42.00	276.00	710	20230417	-59.15	256	20230817	13.28	710	-59.15	20230417	256	13.28	20230817	710	-59.15	20230417	256	13.28	20230817	0.00	N	065150	100	125 억		594154	N	N	0	N	00	N
135	20230905	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-5	5	-1.71	264297385	926701	141.00	290	295	280	380	206	293	285.20	0.47	0	246536	311	301	297	287	283	300	286	125	87	100	180	1	1	125282405	361	-6.86	1.04	12	0.74	-42.00	276.00	710	20230417	-59.44	256	20230817	12.50	710	-59.44	20230417	256	12.50	20230817	710	-59.44	20230417	256	12.50	20230817	0.00	N	065150	100	125 억		594154	N	N	0	N	00	N
136	20230905	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-5	5	-1.71	232808427	817223	124.34	290	295	280	380	206	293	284.88	0.47	0	227958	311	301	297	287	283	300	286	125	87	100	180	1	1	125282405	361	-6.86	1.04	12	0.65	-42.00	276.00	710	20230417	-59.44	256	20230817	12.50	710	-59.44	20230417	256	12.50	20230817	710	-59.44	20230417	256	12.50	20230817	0.00	N	065150	100	125 억		594154	N	N	0	N	00	N
137	20230905	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	0	3	0.00	5970308	20484	3.12	290	293	290	380	206	293	291.46	0.47	0	8271	311	301	297	287	283	300	286	125	87	100	180	1	1	125282405	367	-6.98	1.06	12	0.02	-42.00	276.00	710	20230417	-58.73	256	20230817	14.45	710	-58.73	20230417	256	14.45	20230817	710	-58.73	20230417	256	14.45	20230817	0.00	N	065150	100	125 억		594154	N	N	0	N	00	N
138	20230904	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-11	5	-3.62	190364767	640257	45.23	307	307	293	395	213	304	297.33	0.42	0	64366	336	320	312	296	288	316	292	125	91	100	180	1	1	125282405	367	-6.98	1.06	12	0.51	-42.00	276.00	710	20230417	-58.73	256	20230817	14.45	710	-58.73	20230417	256	14.45	20230817	710	-58.73	20230417	256	14.45	20230817	0.00	N	065150	100	125 억		529788	N	N	0	N	00	N
139	20230904	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-9	5	-2.96	176742840	593812	41.95	307	307	293	395	213	304	297.64	0.42	0	64370	336	320	312	296	288	316	292	125	91	100	180	1	1	125282405	370	-7.02	1.07	12	0.47	-42.00	276.00	710	20230417	-58.45	256	20230817	15.23	710	-58.45	20230417	256	15.23	20230817	710	-58.45	20230417	256	15.23	20230817	0.00	N	065150	100	125 억		529788	N	N	0	N	00	N
140	20230904	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	-10	5	-3.29	154599401	518623	36.64	307	307	294	395	213	304	298.10	0.42	0	68362	336	320	312	296	288	316	292	125	91	100	180	1	1	125282405	368	-7.00	1.07	12	0.41	-42.00	276.00	710	20230417	-58.59	256	20230817	14.84	710	-58.59	20230417	256	14.84	20230817	710	-58.59	20230417	256	14.84	20230817	0.00	N	065150	100	125 억		529788	N	N	0	N	00	N
141	20230904	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	-5	5	-1.64	126165824	422741	29.86	307	307	295	395	213	304	298.45	0.42	0	68077	336	320	312	296	288	316	292	125	91	100	180	1	1	125282405	375	-7.12	1.08	12	0.34	-42.00	276.00	710	20230417	-57.89	256	20230817	16.80	710	-57.89	20230417	256	16.80	20230817	710	-57.89	20230417	256	16.80	20230817	0.00	N	065150	100	125 억		529788	N	N	0	N	00	N
142	20230904	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	300	-4	5	-1.32	109608216	366971	25.92	307	307	295	395	213	304	298.68	0.42	0	60431	336	320	312	296	288	316	292	125	91	100	180	1	1	125282405	376	-7.14	1.09	12	0.29	-42.00	276.00	710	20230417	-57.75	256	20230817	17.19	710	-57.75	20230417	256	17.19	20230817	710	-57.75	20230417	256	17.19	20230817	0.00	N	065150	100	125 억		529788	N	N	0	N	00	N
143	20230904	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	-5	5	-1.64	82672428	276304	19.52	307	307	295	395	213	304	299.21	0.42	0	41075	336	320	312	296	288	316	292	125	91	100	180	1	1	125282405	375	-7.12	1.08	12	0.22	-42.00	276.00	710	20230417	-57.89	256	20230817	16.80	710	-57.89	20230417	256	16.80	20230817	710	-57.89	20230417	256	16.80	20230817	0.00	N	065150	100	125 억		529788	N	N	0	N	00	N
144	20230904	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	-3	5	-0.99	58153914	194225	13.72	307	307	295	395	213	304	299.42	0.42	0	22243	336	320	312	296	288	316	292	125	91	100	180	1	1	125282405	377	-7.17	1.09	12	0.16	-42.00	276.00	710	20230417	-57.61	256	20230817	17.58	710	-57.61	20230417	256	17.58	20230817	710	-57.61	20230417	256	17.58	20230817	0.00	N	065150	100	125 억		529788	N	N	0	N	00	N
145	20230904	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	-5	5	-1.64	20937963	69719	4.93	307	307	295	395	213	304	300.32	0.42	0	-1594	336	320	312	296	288	316	292	125	91	100	180	1	1	125282405	375	-7.12	1.08	12	0.06	-42.00	276.00	710	20230417	-57.89	256	20230817	16.80	710	-57.89	20230417	256	16.80	20230817	710	-57.89	20230417	256	16.80	20230817	0.00	N	065150	100	125 억		529788	N	N	0	N	00	N
146	20230901	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	-23	5	-7.03	427879837	1382725	43.10	327	328	304	425	229	327	309.45	0.43	0	-5613	359	342	333	316	307	338	312	125	98	100	200	1	1	125282405	381	-7.24	1.10	12	1.10	-42.00	276.00	710	20230417	-57.18	256	20230817	18.75	710	-57.18	20230417	256	18.75	20230817	710	-57.18	20230417	256	18.75	20230817	0.00	N	065150	100	125 억		535401	N	N	0	N	00	N
147	20230901	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	-22	5	-6.73	410342462	1325210	41.30	327	328	304	425	229	327	309.64	0.43	0	-4015	359	342	333	316	307	338	312	125	98	100	200	1	1	125282405	382	-7.26	1.11	12	1.06	-42.00	276.00	710	20230417	-57.04	256	20230817	19.14	710	-57.04	20230417	256	19.14	20230817	710	-57.04	20230417	256	19.14	20230817	0.00	N	065150	100	125 억		535401	N	N	0	N	00	N
148	20230901	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-20	5	-6.12	374565108	1207924	37.65	327	328	304	425	229	327	310.09	0.43	0	15986	359	342	333	316	307	338	312	125	98	100	200	1	1	125282405	385	-7.31	1.11	12	0.96	-42.00	276.00	710	20230417	-56.76	256	20230817	19.92	710	-56.76	20230417	256	19.92	20230817	710	-56.76	20230417	256	19.92	20230817	0.00	N	065150	100	125 억		535401	N	N	0	N	00	N
149	20230901	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	308	-19	5	-5.81	350643389	1130070	35.22	327	328	304	425	229	327	310.28	0.43	0	53559	359	342	333	316	307	338	312	125	98	100	200	1	1	125282405	386	-7.33	1.12	12	0.90	-42.00	276.00	710	20230417	-56.62	256	20230817	20.31	710	-56.62	20230417	256	20.31	20230817	710	-56.62	20230417	256	20.31	20230817	0.00	N	065150	100	125 억		535401	N	N	0	N	00	N
150	20230901	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	-22	5	-6.73	307462589	988888	30.82	327	328	304	425	229	327	310.92	0.43	0	44855	359	342	333	316	307	338	312	125	98	100	200	1	1	125282405	382	-7.26	1.11	12	0.79	-42.00	276.00	710	20230417	-57.04	256	20230817	19.14	710	-57.04	20230417	256	19.14	20230817	710	-57.04	20230417	256	19.14	20230817	0.00	N	065150	100	125 억		535401	N	N	0	N	00	N
151	20230901	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	-18	5	-5.50	265126062	851095	26.53	327	328	304	425	229	327	311.51	0.43	0	56905	359	342	333	316	307	338	312	125	98	100	200	1	1	125282405	387	-7.36	1.12	12	0.68	-42.00	276.00	710	20230417	-56.48	256	20230817	20.70	710	-56.48	20230417	256	20.70	20230817	710	-56.48	20230417	256	20.70	20230817	0.00	N	065150	100	125 억		535401	N	N	0	N	00	N
152	20230901	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	308	-19	5	-5.81	188214410	601869	18.76	327	328	304	425	229	327	312.72	0.43	0	43961	359	342	333	316	307	338	312	125	98	100	200	1	1	125282405	386	-7.33	1.12	12	0.48	-42.00	276.00	710	20230417	-56.62	256	20230817	20.31	710	-56.62	20230417	256	20.31	20230817	710	-56.62	20230417	256	20.31	20230817	0.00	N	065150	100	125 억		535401	N	N	0	N	00	N
153	20230901	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	-1	5	-0.31	12276998	37730	1.18	327	328	323	425	229	327	325.39	0.43	0	-2190	359	342	333	316	307	338	312	125	98	100	200	1	1	125282405	408	-7.76	1.18	12	0.03	-42.00	276.00	710	20230417	-54.08	256	20230817	27.34	710	-54.08	20230417	256	27.34	20230817	710	-54.08	20230417	256	27.34	20230817	0.00	N	065150	100	125 억		535401	N	N	0	N	00	N