KissMeData/064090/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	160555	51	100.00	KOSDAQ		유통	N	N	N	N		N	1740	30	2	1.75	26663773	15569	219.81	1707	1789	1690	2220	1197	1710	1712.62	0.38	0	-156	1872	1790	1750	1668	1628	1771	1649	153	510	500	0	1	1	30547639	532	-1.58	6.35	12	0.05	-1104.00	274.00	5630	20220930	-69.09	1320	20221223	31.82	2855	-39.05	20230227	1335	30.34	20230103	5840	-70.21	20220927	1320	31.82	20221223	0.00	N	064090	500	152 억		116617	N	N	0	N	00	N
3	20230927	150558	51	100.00	KOSDAQ		유통	N	N	N	N		N	1779	69	2	4.04	25807597	15077	212.86	1707	1789	1690	2220	1197	1710	1711.72	0.38	0	-156	1872	1790	1750	1668	1628	1771	1649	153	510	500	0	1	1	30547639	543	-1.61	6.49	12	0.05	-1104.00	274.00	5630	20220930	-68.40	1320	20221223	34.77	2855	-37.69	20230227	1335	33.26	20230103	5840	-69.54	20220927	1320	34.77	20221223	0.00	N	064090	500	152 억		116617	N	N	0	N	00	N
4	20230927	140558	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	0	3	0.00	4297108	2519	35.56	1707	1789	1690	2220	1197	1710	1705.88	0.38	0	-119	1872	1790	1750	1668	1628	1771	1649	153	510	500	0	1	1	30547639	522	-1.55	6.24	12	0.01	-1104.00	274.00	5630	20220930	-69.63	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		116617	N	N	0	N	00	N
5	20230927	130552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	0	3	0.00	4291978	2516	35.52	1707	1789	1690	2220	1197	1710	1705.87	0.38	0	-119	1872	1790	1750	1668	1628	1771	1649	153	510	500	0	1	1	30547639	522	-1.55	6.24	12	0.01	-1104.00	274.00	5630	20220930	-69.63	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		116617	N	N	0	N	00	N
6	20230927	120552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	0	3	0.00	3977338	2332	32.92	1707	1789	1690	2220	1197	1710	1705.55	0.38	0	-119	1872	1790	1750	1668	1628	1771	1649	153	510	500	0	1	1	30547639	522	-1.55	6.24	12	0.01	-1104.00	274.00	5630	20220930	-69.63	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		116617	N	N	0	N	00	N
7	20230927	110556	51	100.00	KOSDAQ		유통	N	N	N	N		N	1719	9	2	0.53	3393471	1990	28.10	1707	1789	1700	2220	1197	1710	1705.26	0.38	0	-119	1872	1790	1750	1668	1628	1771	1649	153	510	500	0	1	1	30547639	525	-1.56	6.27	12	0.01	-1104.00	274.00	5630	20220930	-69.47	1320	20221223	30.23	2855	-39.79	20230227	1335	28.76	20230103	5840	-70.57	20220927	1320	30.23	20221223	0.00	N	064090	500	152 억		116617	N	N	0	N	00	N
8	20230927	100552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1736	26	2	1.52	694807	405	5.72	1707	1789	1700	2220	1197	1710	1715.57	0.38	0	-111	1872	1790	1750	1668	1628	1771	1649	153	510	500	0	1	1	30547639	530	-1.57	6.34	12	0.00	-1104.00	274.00	5630	20220930	-69.17	1320	20221223	31.52	2855	-39.19	20230227	1335	30.04	20230103	5840	-70.27	20220927	1320	31.52	20221223	0.00	N	064090	500	152 억		116617	N	N	0	N	00	N
9	20230927	090601	51	100.00	KOSDAQ		유통	N	N	N	N		N	1789	79	2	4.62	3496	2	0.03	1707	1789	1707	2220	1197	1710	1748.00	0.38	0	0	1872	1790	1750	1668	1628	1771	1649	153	510	500	0	1	1	30547639	546	-1.62	6.53	12	0.00	-1104.00	274.00	5630	20220930	-68.22	1320	20221223	35.53	2855	-37.34	20230227	1335	34.01	20230103	5840	-69.37	20220927	1320	35.53	20221223	0.00	N	064090	500	152 억		116617	N	N	0	N	00	N
10	20230926	160552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	-21	5	-1.21	12235828	7070	72.20	1832	1832	1710	2250	1212	1731	1731.99	0.39	0	-68	1813	1771	1747	1705	1681	1760	1694	153	519	500	0	1	1	30547639	522	-1.55	6.24	12	0.02	-1104.00	274.00	5840	20220927	-70.72	1320	20221223	29.55	2855	-40.11	20230227	1335	28.09	20230103	5840	-70.72	20220927	1320	29.55	20221223	0.00	N	064090	500	152 억		119407	N	N	0	N	00	N
11	20230926	150553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1731	0	3	0.00	9166354	5275	53.87	1832	1832	1727	2250	1212	1731	1737.70	0.39	0	1302	1813	1771	1747	1705	1681	1760	1694	153	519	500	0	1	1	30547639	529	-1.57	6.32	12	0.02	-1104.00	274.00	5840	20220927	-70.36	1320	20221223	31.14	2855	-39.37	20230227	1335	29.66	20230103	5840	-70.36	20220927	1320	31.14	20221223	0.00	N	064090	500	152 억		119407	N	N	0	N	00	N
12	20230926	140547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1731	0	3	0.00	9162892	5273	53.85	1832	1832	1727	2250	1212	1731	1737.70	0.39	0	1302	1813	1771	1747	1705	1681	1760	1694	153	519	500	0	1	1	30547639	529	-1.57	6.32	12	0.02	-1104.00	274.00	5840	20220927	-70.36	1320	20221223	31.14	2855	-39.37	20230227	1335	29.66	20230103	5840	-70.36	20220927	1320	31.14	20221223	0.00	N	064090	500	152 억		119407	N	N	0	N	00	N
13	20230926	130549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1731	0	3	0.00	9162892	5273	53.85	1832	1832	1727	2250	1212	1731	1737.70	0.39	0	1302	1813	1771	1747	1705	1681	1760	1694	153	519	500	0	1	1	30547639	529	-1.57	6.32	12	0.02	-1104.00	274.00	5840	20220927	-70.36	1320	20221223	31.14	2855	-39.37	20230227	1335	29.66	20230103	5840	-70.36	20220927	1320	31.14	20221223	0.00	N	064090	500	152 억		119407	N	N	0	N	00	N
14	20230926	120552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1732	1	2	0.06	8194930	4714	48.14	1832	1832	1727	2250	1212	1731	1738.42	0.39	0	1302	1813	1771	1747	1705	1681	1760	1694	153	519	500	0	1	1	30547639	529	-1.57	6.32	12	0.02	-1104.00	274.00	5840	20220927	-70.34	1320	20221223	31.21	2855	-39.33	20230227	1335	29.74	20230103	5840	-70.34	20220927	1320	31.21	20221223	0.00	N	064090	500	152 억		119407	N	N	0	N	00	N
15	20230926	110551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1746	15	2	0.87	3702608	2124	21.69	1832	1832	1727	2250	1212	1731	1743.22	0.39	0	-67	1813	1771	1747	1705	1681	1760	1694	153	519	500	0	1	1	30547639	533	-1.58	6.37	12	0.01	-1104.00	274.00	5840	20220927	-70.10	1320	20221223	32.27	2855	-38.84	20230227	1335	30.79	20230103	5840	-70.10	20220927	1320	32.27	20221223	0.00	N	064090	500	152 억		119407	N	N	0	N	00	N
16	20230926	100549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	45	2	2.60	1287540	732	7.48	1832	1832	1727	2250	1212	1731	1758.93	0.39	0	-32	1813	1771	1747	1705	1681	1760	1694	153	519	500	0	1	1	30547639	543	-1.61	6.48	12	0.00	-1104.00	274.00	5840	20220927	-69.59	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	5840	-69.59	20220927	1320	34.55	20221223	0.00	N	064090	500	152 억		119407	N	N	0	N	00	N
17	20230926	090550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1832	101	2	5.83	23816	13	0.13	1832	1832	1832	2250	1212	1731	1832.00	0.39	0	0	1813	1771	1747	1705	1681	1760	1694	153	519	500	0	1	1	30547639	560	-1.66	6.69	12	0.00	-1104.00	274.00	5840	20220927	-68.63	1320	20221223	38.79	2855	-35.83	20230227	1335	37.23	20230103	5840	-68.63	20220927	1320	38.79	20221223	0.00	N	064090	500	152 억		119407	N	N	0	N	00	N
18	20230925	160550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1731	-59	5	-3.30	16831901	9592	144.96	1747	1789	1723	2325	1253	1790	1754.79	0.39	0	58	1871	1830	1795	1754	1719	1851	1775	153	535	500	0	1	1	30547639	529	-1.57	6.32	12	0.03	-1104.00	274.00	5840	20220927	-70.36	1320	20221223	31.14	2855	-39.37	20230227	1335	29.66	20230103	5840	-70.36	20220927	1320	31.14	20221223	0.00	N	064090	500	152 억		119349	N	N	0	N	00	N
19	20230925	150553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1789	-1	5	-0.06	12345834	7014	106.00	1747	1789	1747	2325	1253	1790	1760.17	0.39	0	69	1871	1830	1795	1754	1719	1851	1775	153	535	500	0	1	1	30547639	546	-1.62	6.53	12	0.02	-1104.00	274.00	5840	20220927	-69.37	1320	20221223	35.53	2855	-37.34	20230227	1335	34.01	20230103	5840	-69.37	20220927	1320	35.53	20221223	0.00	N	064090	500	152 억		119349	N	N	0	N	00	N
20	20230925	140543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1755	-35	5	-1.96	10052703	5725	86.52	1747	1789	1747	2325	1253	1790	1755.93	0.39	0	1330	1871	1830	1795	1754	1719	1851	1775	153	535	500	0	1	1	30547639	536	-1.59	6.41	12	0.02	-1104.00	274.00	5840	20220927	-69.95	1320	20221223	32.95	2855	-38.53	20230227	1335	31.46	20230103	5840	-69.95	20220927	1320	32.95	20221223	0.00	N	064090	500	152 억		119349	N	N	0	N	00	N
21	20230925	130547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1762	-28	5	-1.56	159089	89	1.35	1747	1789	1747	2325	1253	1790	1787.52	0.39	0	2	1871	1830	1795	1754	1719	1851	1775	153	535	500	0	1	1	30547639	538	-1.60	6.43	12	0.00	-1104.00	274.00	5840	20220927	-69.83	1320	20221223	33.48	2855	-38.28	20230227	1335	31.99	20230103	5840	-69.83	20220927	1320	33.48	20221223	0.00	N	064090	500	152 억		119349	N	N	0	N	00	N
22	20230925	120551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1758	-32	5	-1.79	137648	77	1.16	1747	1789	1747	2325	1253	1790	1787.64	0.39	0	2	1871	1830	1795	1754	1719	1851	1775	153	535	500	0	1	1	30547639	537	-1.59	6.42	12	0.00	-1104.00	274.00	5840	20220927	-69.90	1320	20221223	33.18	2855	-38.42	20230227	1335	31.69	20230103	5840	-69.90	20220927	1320	33.18	20221223	0.00	N	064090	500	152 억		119349	N	N	0	N	00	N
23	20230925	110546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1758	-32	5	-1.79	137648	77	1.16	1747	1789	1747	2325	1253	1790	1787.64	0.39	0	2	1871	1830	1795	1754	1719	1851	1775	153	535	500	0	1	1	30547639	537	-1.59	6.42	12	0.00	-1104.00	274.00	5840	20220927	-69.90	1320	20221223	33.18	2855	-38.42	20230227	1335	31.69	20230103	5840	-69.90	20220927	1320	33.18	20221223	0.00	N	064090	500	152 억		119349	N	N	0	N	00	N
24	20230925	100549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1758	-32	5	-1.79	137648	77	1.16	1747	1789	1747	2325	1253	1790	1787.64	0.39	0	2	1871	1830	1795	1754	1719	1851	1775	153	535	500	0	1	1	30547639	537	-1.59	6.42	12	0.00	-1104.00	274.00	5840	20220927	-69.90	1320	20221223	33.18	2855	-38.42	20230227	1335	31.69	20230103	5840	-69.90	20220927	1320	33.18	20221223	0.00	N	064090	500	152 억		119349	N	N	0	N	00	N
25	20230925	090548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2325	1253	1790	0.00	0.39	0	0	1871	1830	1795	1754	1719	1851	1775	153	535	500	0	1	1	30547639	547	-1.62	6.53	12	0.00	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		119349	N	N	0	N	00	N
26	20230922	160606	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-32	5	-1.76	11779309	6617	211.88	1780	1836	1760	2365	1276	1822	1780.16	0.39	0	342	1861	1841	1816	1796	1771	1851	1806	153	543	500	0	1	1	30547639	547	-1.62	6.53	12	0.02	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		119007	N	N	0	N	00	N
27	20230922	150603	51	100.00	KOSDAQ		유통	N	N	N	N		N	1826	4	2	0.22	9591929	5395	172.75	1780	1836	1760	2365	1276	1822	1777.93	0.39	0	1059	1861	1841	1816	1796	1771	1851	1806	153	543	500	0	1	1	30547639	558	-1.65	6.66	12	0.02	-1104.00	274.00	5840	20220927	-68.73	1320	20221223	38.33	2855	-36.04	20230227	1335	36.78	20230103	5840	-68.73	20220927	1320	38.33	20221223	0.00	N	064090	500	152 억		119007	N	N	0	N	00	N
28	20230922	140604	51	100.00	KOSDAQ		유통	N	N	N	N		N	1836	14	2	0.77	3367334	1894	60.65	1780	1836	1760	2365	1276	1822	1777.90	0.39	0	-17	1861	1841	1816	1796	1771	1851	1806	153	543	500	0	1	1	30547639	561	-1.66	6.70	12	0.01	-1104.00	274.00	5840	20220927	-68.56	1320	20221223	39.09	2855	-35.69	20230227	1335	37.53	20230103	5840	-68.56	20220927	1320	39.09	20221223	0.00	N	064090	500	152 억		119007	N	N	0	N	00	N
29	20230922	130529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1836	14	2	0.77	3053472	1720	55.08	1780	1836	1760	2365	1276	1822	1775.27	0.39	0	-17	1861	1841	1816	1796	1771	1851	1806	153	543	500	0	1	1	30547639	561	-1.66	6.70	12	0.01	-1104.00	274.00	5840	20220927	-68.56	1320	20221223	39.09	2855	-35.69	20230227	1335	37.53	20230103	5840	-68.56	20220927	1320	39.09	20221223	0.00	N	064090	500	152 억		119007	N	N	0	N	00	N
30	20230922	120527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1813	-9	5	-0.49	2823597	1594	51.04	1780	1822	1760	2365	1276	1822	1771.39	0.39	0	-9	1861	1841	1816	1796	1771	1851	1806	153	543	500	0	1	1	30547639	554	-1.64	6.62	12	0.01	-1104.00	274.00	5840	20220927	-68.96	1320	20221223	37.35	2855	-36.50	20230227	1335	35.81	20230103	5840	-68.96	20220927	1320	37.35	20221223	0.00	N	064090	500	152 억		119007	N	N	0	N	00	N
31	20230922	110524	51	100.00	KOSDAQ		유통	N	N	N	N		N	1798	-24	5	-1.32	2760562	1559	49.92	1780	1800	1760	2365	1276	1822	1770.73	0.39	0	-6	1861	1841	1816	1796	1771	1851	1806	153	543	500	0	1	1	30547639	549	-1.63	6.56	12	0.01	-1104.00	274.00	5840	20220927	-69.21	1320	20221223	36.21	2855	-37.02	20230227	1335	34.68	20230103	5840	-69.21	20220927	1320	36.21	20221223	0.00	N	064090	500	152 억		119007	N	N	0	N	00	N
32	20230922	100525	51	100.00	KOSDAQ		유통	N	N	N	N		N	1789	-33	5	-1.81	2669192	1508	48.29	1780	1789	1760	2365	1276	1822	1770.02	0.39	0	0	1861	1841	1816	1796	1771	1851	1806	153	543	500	0	1	1	30547639	546	-1.62	6.53	12	0.00	-1104.00	274.00	5840	20220927	-69.37	1320	20221223	35.53	2855	-37.34	20230227	1335	34.01	20230103	5840	-69.37	20220927	1320	35.53	20221223	0.00	N	064090	500	152 억		119007	N	N	0	N	00	N
33	20230922	090520	51	100.00	KOSDAQ		유통	N	N	N	N		N	1760	-62	5	-3.40	2663850	1505	48.19	1780	1780	1760	2365	1276	1822	1770.00	0.39	0	0	1861	1841	1816	1796	1771	1851	1806	153	543	500	0	1	1	30547639	538	-1.59	6.42	12	0.00	-1104.00	274.00	5840	20220927	-69.86	1320	20221223	33.33	2855	-38.35	20230227	1335	31.84	20230103	5840	-69.86	20220927	1320	33.33	20221223	0.00	N	064090	500	152 억		119007	N	N	0	N	00	N
34	20230921	160528	51	100.00	KOSDAQ		유통	N	N	N	N		N	1822	1	2	0.05	5528007	3073	82.56	1821	1836	1791	2365	1275	1821	1798.90	0.39	0	157	1893	1856	1838	1801	1783	1848	1793	153	544	500	0	1	1	30547639	557	-1.65	6.65	12	0.01	-1104.00	274.00	5840	20220927	-68.80	1320	20221223	38.03	2855	-36.18	20230227	1335	36.48	20230103	5840	-68.80	20220927	1320	38.03	20221223	0.00	N	064090	500	152 억		118850	N	N	0	N	00	N
35	20230921	150520	51	100.00	KOSDAQ		유통	N	N	N	N		N	1822	1	2	0.05	5345807	2973	79.88	1821	1836	1791	2365	1275	1821	1798.12	0.39	0	158	1893	1856	1838	1801	1783	1848	1793	153	544	500	0	1	1	30547639	557	-1.65	6.65	12	0.01	-1104.00	274.00	5840	20220927	-68.80	1320	20221223	38.03	2855	-36.18	20230227	1335	36.48	20230103	5840	-68.80	20220927	1320	38.03	20221223	0.00	N	064090	500	152 억		118850	N	N	0	N	00	N
36	20230921	140525	51	100.00	KOSDAQ		유통	N	N	N	N		N	1822	1	2	0.05	5345807	2973	79.88	1821	1836	1791	2365	1275	1821	1798.12	0.39	0	158	1893	1856	1838	1801	1783	1848	1793	153	544	500	0	1	1	30547639	557	-1.65	6.65	12	0.01	-1104.00	274.00	5840	20220927	-68.80	1320	20221223	38.03	2855	-36.18	20230227	1335	36.48	20230103	5840	-68.80	20220927	1320	38.03	20221223	0.00	N	064090	500	152 억		118850	N	N	0	N	00	N
37	20230921	130519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1798	-23	5	-1.26	1230483	680	18.27	1821	1836	1798	2365	1275	1821	1809.53	0.39	0	20	1893	1856	1838	1801	1783	1848	1793	153	544	500	0	1	1	30547639	549	-1.63	6.56	12	0.00	-1104.00	274.00	5840	20220927	-69.21	1320	20221223	36.21	2855	-37.02	20230227	1335	34.68	20230103	5840	-69.21	20220927	1320	36.21	20221223	0.00	N	064090	500	152 억		118850	N	N	0	N	00	N
38	20230921	120515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1798	-23	5	-1.26	1194523	660	17.73	1821	1836	1798	2365	1275	1821	1809.88	0.39	0	20	1893	1856	1838	1801	1783	1848	1793	153	544	500	0	1	1	30547639	549	-1.63	6.56	12	0.00	-1104.00	274.00	5840	20220927	-69.21	1320	20221223	36.21	2855	-37.02	20230227	1335	34.68	20230103	5840	-69.21	20220927	1320	36.21	20221223	0.00	N	064090	500	152 억		118850	N	N	0	N	00	N
39	20230921	110527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-22	5	-1.21	694629	382	10.26	1821	1836	1798	2365	1275	1821	1818.40	0.39	0	20	1893	1856	1838	1801	1783	1848	1793	153	544	500	0	1	1	30547639	550	-1.63	6.57	12	0.00	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		118850	N	N	0	N	00	N
40	20230921	100518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1823	2	2	0.11	583148	320	8.60	1821	1836	1798	2365	1275	1821	1822.34	0.39	0	18	1893	1856	1838	1801	1783	1848	1793	153	544	500	0	1	1	30547639	557	-1.65	6.65	12	0.00	-1104.00	274.00	5840	20220927	-68.78	1320	20221223	38.11	2855	-36.15	20230227	1335	36.55	20230103	5840	-68.78	20220927	1320	38.11	20221223	0.00	N	064090	500	152 억		118850	N	N	0	N	00	N
41	20230921	090525	51	100.00	KOSDAQ		유통	N	N	N	N		N	1821	0	3	0.00	0	0	0.00	0	0	0	2365	1275	1821	0.00	0.39	0	0	1893	1856	1838	1801	1783	1848	1793	153	544	500	0	1	1	30547639	556	-1.65	6.65	12	0.00	-1104.00	274.00	5840	20220927	-68.82	1320	20221223	37.95	2855	-36.22	20230227	1335	36.40	20230103	5840	-68.82	20220927	1320	37.95	20221223	0.00	N	064090	500	152 억		118850	N	N	0	N	00	N
42	20230920	160524	51	100.00	KOSDAQ		유통	N	N	N	N		N	1821	-8	5	-0.44	6789483	3722	354.14	1875	1875	1820	2375	1281	1829	1824.15	0.39	0	-50	1855	1841	1816	1802	1777	1849	1810	153	546	500	0	1	1	30547639	556	-1.65	6.65	12	0.01	-1104.00	274.00	5840	20220927	-68.82	1320	20221223	37.95	2855	-36.22	20230227	1335	36.40	20230103	5840	-68.82	20220927	1320	37.95	20221223	0.00	N	064090	500	152 억		118900	N	N	0	N	00	N
43	20230920	150512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-7	5	-0.38	6632877	3636	345.96	1875	1875	1820	2375	1281	1829	1824.22	0.39	0	-50	1855	1841	1816	1802	1777	1849	1810	153	546	500	0	1	1	30547639	557	-1.65	6.65	12	0.01	-1104.00	274.00	5840	20220927	-68.80	1320	20221223	38.03	2855	-36.18	20230227	1335	36.48	20230103	5840	-68.80	20220927	1320	38.03	20221223	0.00	N	064090	500	152 억		118900	N	N	0	N	00	N
44	20230920	140517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-7	5	-0.38	6632877	3636	345.96	1875	1875	1820	2375	1281	1829	1824.22	0.39	0	-50	1855	1841	1816	1802	1777	1849	1810	153	546	500	0	1	1	30547639	557	-1.65	6.65	12	0.01	-1104.00	274.00	5840	20220927	-68.80	1320	20221223	38.03	2855	-36.18	20230227	1335	36.48	20230103	5840	-68.80	20220927	1320	38.03	20221223	0.00	N	064090	500	152 억		118900	N	N	0	N	00	N
45	20230920	130514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-7	5	-0.38	6632877	3636	345.96	1875	1875	1820	2375	1281	1829	1824.22	0.39	0	-50	1855	1841	1816	1802	1777	1849	1810	153	546	500	0	1	1	30547639	557	-1.65	6.65	12	0.01	-1104.00	274.00	5840	20220927	-68.80	1320	20221223	38.03	2855	-36.18	20230227	1335	36.48	20230103	5840	-68.80	20220927	1320	38.03	20221223	0.00	N	064090	500	152 억		118900	N	N	0	N	00	N
46	20230920	120512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-7	5	-0.38	6368633	3491	332.16	1875	1875	1820	2375	1281	1829	1824.30	0.39	0	-50	1855	1841	1816	1802	1777	1849	1810	153	546	500	0	1	1	30547639	557	-1.65	6.65	12	0.01	-1104.00	274.00	5840	20220927	-68.80	1320	20221223	38.03	2855	-36.18	20230227	1335	36.48	20230103	5840	-68.80	20220927	1320	38.03	20221223	0.00	N	064090	500	152 억		118900	N	N	0	N	00	N
47	20230920	110518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-7	5	-0.38	6359523	3486	331.68	1875	1875	1820	2375	1281	1829	1824.30	0.39	0	-50	1855	1841	1816	1802	1777	1849	1810	153	546	500	0	1	1	30547639	557	-1.65	6.65	12	0.01	-1104.00	274.00	5840	20220927	-68.80	1320	20221223	38.03	2855	-36.18	20230227	1335	36.48	20230103	5840	-68.80	20220927	1320	38.03	20221223	0.00	N	064090	500	152 억		118900	N	N	0	N	00	N
48	20230920	100509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-7	5	-0.38	4035208	2210	210.28	1875	1875	1820	2375	1281	1829	1825.89	0.39	0	-92	1855	1841	1816	1802	1777	1849	1810	153	546	500	0	1	1	30547639	557	-1.65	6.65	12	0.01	-1104.00	274.00	5840	20220927	-68.80	1320	20221223	38.03	2855	-36.18	20230227	1335	36.48	20230103	5840	-68.80	20220927	1320	38.03	20221223	0.00	N	064090	500	152 억		118900	N	N	0	N	00	N
49	20230920	090514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1874	45	2	2.46	7499	4	0.38	1875	1875	1874	2375	1281	1829	1874.75	0.39	0	0	1855	1841	1816	1802	1777	1849	1810	153	546	500	0	1	1	30547639	572	-1.70	6.84	12	0.00	-1104.00	274.00	5840	20220927	-67.91	1320	20221223	41.97	2855	-34.36	20230227	1335	40.37	20230103	5840	-67.91	20220927	1320	41.97	20221223	0.00	N	064090	500	152 억		118900	N	N	0	N	00	N
50	20230919	160513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1829	4	2	0.22	1902562	1051	11.05	1791	1830	1791	2370	1278	1825	1810.24	0.39	0	80	1859	1841	1832	1814	1805	1837	1810	153	545	500	0	1	1	30547639	559	-1.66	6.68	12	0.00	-1104.00	274.00	5840	20220927	-68.68	1320	20221223	38.56	2855	-35.94	20230227	1335	37.00	20230103	5840	-68.68	20220927	1320	38.56	20221223	0.00	N	064090	500	152 억		118820	N	N	0	N	00	N
51	20230919	150513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1803	-22	5	-1.21	1353859	750	7.89	1791	1830	1791	2370	1278	1825	1805.15	0.39	0	81	1859	1841	1832	1814	1805	1837	1810	153	545	500	0	1	1	30547639	551	-1.63	6.58	12	0.00	-1104.00	274.00	5840	20220927	-69.13	1320	20221223	36.59	2855	-36.85	20230227	1335	35.06	20230103	5840	-69.13	20220927	1320	36.59	20221223	0.00	N	064090	500	152 억		118820	N	N	0	N	00	N
52	20230919	140509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1803	-22	5	-1.21	1164544	645	6.78	1791	1830	1791	2370	1278	1825	1805.49	0.39	0	81	1859	1841	1832	1814	1805	1837	1810	153	545	500	0	1	1	30547639	551	-1.63	6.58	12	0.00	-1104.00	274.00	5840	20220927	-69.13	1320	20221223	36.59	2855	-36.85	20230227	1335	35.06	20230103	5840	-69.13	20220927	1320	36.59	20221223	0.00	N	064090	500	152 억		118820	N	N	0	N	00	N
53	20230919	130502	51	100.00	KOSDAQ		유통	N	N	N	N		N	1803	-22	5	-1.21	1164544	645	6.78	1791	1830	1791	2370	1278	1825	1805.49	0.39	0	81	1859	1841	1832	1814	1805	1837	1810	153	545	500	0	1	1	30547639	551	-1.63	6.58	12	0.00	-1104.00	274.00	5840	20220927	-69.13	1320	20221223	36.59	2855	-36.85	20230227	1335	35.06	20230103	5840	-69.13	20220927	1320	36.59	20221223	0.00	N	064090	500	152 억		118820	N	N	0	N	00	N
54	20230919	120517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-5	5	-0.27	971623	538	5.66	1791	1830	1791	2370	1278	1825	1805.99	0.39	0	81	1859	1841	1832	1814	1805	1837	1810	153	545	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	5840	20220927	-68.84	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	5840	-68.84	20220927	1320	37.88	20221223	0.00	N	064090	500	152 억		118820	N	N	0	N	00	N
55	20230919	110516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-5	5	-0.27	953423	528	5.55	1791	1830	1791	2370	1278	1825	1805.73	0.39	0	81	1859	1841	1832	1814	1805	1837	1810	153	545	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	5840	20220927	-68.84	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	5840	-68.84	20220927	1320	37.88	20221223	0.00	N	064090	500	152 억		118820	N	N	0	N	00	N
56	20230919	100514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1807	-18	5	-0.99	39677	22	0.23	1791	1830	1791	2370	1278	1825	1803.50	0.39	0	0	1859	1841	1832	1814	1805	1837	1810	153	545	500	0	1	1	30547639	552	-1.64	6.59	12	0.00	-1104.00	274.00	5840	20220927	-69.06	1320	20221223	36.89	2855	-36.71	20230227	1335	35.36	20230103	5840	-69.06	20220927	1320	36.89	20221223	0.00	N	064090	500	152 억		118820	N	N	0	N	00	N
57	20230919	090512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1825	0	3	0.00	0	0	0.00	0	0	0	2370	1278	1825	0.00	0.39	0	0	1859	1841	1832	1814	1805	1837	1810	153	545	500	0	1	1	30547639	557	-1.65	6.66	12	0.00	-1104.00	274.00	5840	20220927	-68.75	1320	20221223	38.26	2855	-36.08	20230227	1335	36.70	20230103	5840	-68.75	20220927	1320	38.26	20221223	0.00	N	064090	500	152 억		118820	N	N	0	N	00	N
58	20230918	160514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1825	2	2	0.11	17529488	9510	165.62	1844	1850	1823	2365	1277	1823	1843.27	0.39	0	150	1845	1834	1812	1801	1779	1839	1806	153	542	500	0	1	1	30547639	557	-1.65	6.66	12	0.03	-1104.00	274.00	5840	20220927	-68.75	1320	20221223	38.26	2855	-36.08	20230227	1335	36.70	20230103	5840	-68.75	20220927	1320	38.26	20221223	0.00	N	064090	500	152 억		118670	N	N	0	N	00	N
59	20230918	150510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1825	2	2	0.11	17155763	9305	162.05	1844	1850	1823	2365	1277	1823	1843.71	0.39	0	150	1845	1834	1812	1801	1779	1839	1806	153	542	500	0	1	1	30547639	557	-1.65	6.66	12	0.03	-1104.00	274.00	5840	20220927	-68.75	1320	20221223	38.26	2855	-36.08	20230227	1335	36.70	20230103	5840	-68.75	20220927	1320	38.26	20221223	0.00	N	064090	500	152 억		118670	N	N	0	N	00	N
60	20230918	140524	51	100.00	KOSDAQ		유통	N	N	N	N		N	1826	3	2	0.16	16867413	9147	159.30	1844	1850	1823	2365	1277	1823	1844.04	0.39	0	161	1845	1834	1812	1801	1779	1839	1806	153	542	500	0	1	1	30547639	558	-1.65	6.66	12	0.03	-1104.00	274.00	5840	20220927	-68.73	1320	20221223	38.33	2855	-36.04	20230227	1335	36.78	20230103	5840	-68.73	20220927	1320	38.33	20221223	0.00	N	064090	500	152 억		118670	N	N	0	N	00	N
61	20230918	130512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1825	2	2	0.11	16677563	9043	157.49	1844	1850	1823	2365	1277	1823	1844.25	0.39	0	161	1845	1834	1812	1801	1779	1839	1806	153	542	500	0	1	1	30547639	557	-1.65	6.66	12	0.03	-1104.00	274.00	5840	20220927	-68.75	1320	20221223	38.26	2855	-36.08	20230227	1335	36.70	20230103	5840	-68.75	20220927	1320	38.26	20221223	0.00	N	064090	500	152 억		118670	N	N	0	N	00	N
62	20230918	120512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1823	0	3	0.00	16172040	8766	152.66	1844	1850	1823	2365	1277	1823	1844.86	0.39	0	-5	1845	1834	1812	1801	1779	1839	1806	153	542	500	0	1	1	30547639	557	-1.65	6.65	12	0.03	-1104.00	274.00	5840	20220927	-68.78	1320	20221223	38.11	2855	-36.15	20230227	1335	36.55	20230103	5840	-68.78	20220927	1320	38.11	20221223	0.00	N	064090	500	152 억		118670	N	N	0	N	00	N
63	20230918	110511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1823	0	3	0.00	16172040	8766	152.66	1844	1850	1823	2365	1277	1823	1844.86	0.39	0	-5	1845	1834	1812	1801	1779	1839	1806	153	542	500	0	1	1	30547639	557	-1.65	6.65	12	0.03	-1104.00	274.00	5840	20220927	-68.78	1320	20221223	38.11	2855	-36.15	20230227	1335	36.55	20230103	5840	-68.78	20220927	1320	38.11	20221223	0.00	N	064090	500	152 억		118670	N	N	0	N	00	N
64	20230918	100506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1823	0	3	0.00	13946980	7546	131.42	1844	1850	1823	2365	1277	1823	1848.26	0.39	0	-5	1845	1834	1812	1801	1779	1839	1806	153	542	500	0	1	1	30547639	557	-1.65	6.65	12	0.02	-1104.00	274.00	5840	20220927	-68.78	1320	20221223	38.11	2855	-36.15	20230227	1335	36.55	20230103	5840	-68.78	20220927	1320	38.11	20221223	0.00	N	064090	500	152 억		118670	N	N	0	N	00	N
65	20230918	090504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1823	0	3	0.00	0	0	0.00	0	0	0	2365	1277	1823	0.00	0.39	0	0	1845	1834	1812	1801	1779	1839	1806	153	542	500	0	1	1	30547639	557	-1.65	6.65	12	0.00	-1104.00	274.00	5840	20220927	-68.78	1320	20221223	38.11	2855	-36.15	20230227	1335	36.55	20230103	5840	-68.78	20220927	1320	38.11	20221223	0.00	N	064090	500	152 억		118670	N	N	0	N	00	N
66	20230915	160509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1823	4	2	0.22	10297555	5742	64.83	1819	1823	1790	2360	1274	1819	1793.37	0.39	0	27	1869	1844	1807	1782	1745	1856	1794	153	541	500	0	1	1	30547639	557	-1.65	6.65	12	0.02	-1104.00	274.00	5840	20220927	-68.78	1320	20221223	38.11	2855	-36.15	20230227	1335	36.55	20230103	5840	-68.78	20220927	1320	38.11	20221223	0.00	N	064090	500	152 억		118643	N	N	0	N	00	N
67	20230915	150511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-19	5	-1.04	9932955	5542	62.57	1819	1823	1790	2360	1274	1819	1792.31	0.39	0	27	1869	1844	1807	1782	1745	1856	1794	153	541	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5840	20220927	-69.18	1320	20221223	36.36	2855	-36.95	20230227	1335	34.83	20230103	5840	-69.18	20220927	1320	36.36	20221223	0.00	N	064090	500	152 억		118643	N	N	0	N	00	N
68	20230915	140508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-2	5	-0.11	9931155	5541	62.56	1819	1823	1790	2360	1274	1819	1792.30	0.39	0	26	1869	1844	1807	1782	1745	1856	1794	153	541	500	0	1	1	30547639	555	-1.65	6.63	12	0.02	-1104.00	274.00	5840	20220927	-68.89	1320	20221223	37.65	2855	-36.36	20230227	1335	36.10	20230103	5840	-68.89	20220927	1320	37.65	20221223	0.00	N	064090	500	152 억		118643	N	N	0	N	00	N
69	20230915	130505	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-20	5	-1.10	7981021	4457	50.32	1819	1823	1790	2360	1274	1819	1790.67	0.39	0	209	1869	1844	1807	1782	1745	1856	1794	153	541	500	0	1	1	30547639	550	-1.63	6.57	12	0.01	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		118643	N	N	0	N	00	N
70	20230915	120511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-20	5	-1.10	7977423	4455	50.30	1819	1823	1790	2360	1274	1819	1790.67	0.39	0	211	1869	1844	1807	1782	1745	1856	1794	153	541	500	0	1	1	30547639	550	-1.63	6.57	12	0.01	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		118643	N	N	0	N	00	N
71	20230915	110514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-29	5	-1.59	7905463	4415	49.85	1819	1823	1790	2360	1274	1819	1790.59	0.39	0	251	1869	1844	1807	1782	1745	1856	1794	153	541	500	0	1	1	30547639	547	-1.62	6.53	12	0.01	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		118643	N	N	0	N	00	N
72	20230915	100512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1791	-28	5	-1.54	743477	415	4.69	1819	1823	1790	2360	1274	1819	1791.51	0.39	0	231	1869	1844	1807	1782	1745	1856	1794	153	541	500	0	1	1	30547639	547	-1.62	6.54	12	0.00	-1104.00	274.00	5840	20220927	-69.33	1320	20221223	35.68	2855	-37.27	20230227	1335	34.16	20230103	5840	-69.33	20220927	1320	35.68	20221223	0.00	N	064090	500	152 억		118643	N	N	0	N	00	N
73	20230915	090504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1819	0	3	0.00	0	0	0.00	0	0	0	2360	1274	1819	0.00	0.39	0	0	1869	1844	1807	1782	1745	1856	1794	153	541	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	5840	20220927	-68.85	1320	20221223	37.80	2855	-36.29	20230227	1335	36.25	20230103	5840	-68.85	20220927	1320	37.80	20221223	0.00	N	064090	500	152 억		118643	N	N	0	N	00	N
74	20230914	160508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1819	10	2	0.55	16092298	8857	2374.53	1770	1832	1770	2350	1267	1809	1816.90	0.39	0	-71	1862	1835	1817	1790	1772	1826	1781	153	541	500	0	1	1	30547639	556	-1.65	6.64	12	0.03	-1104.00	274.00	5840	20220927	-68.85	1320	20221223	37.80	2855	-36.29	20230227	1335	36.25	20230103	5840	-68.85	20220927	1320	37.80	20221223	0.00	N	064090	500	152 억		118714	N	N	0	N	00	N
75	20230914	150459	51	100.00	KOSDAQ		유통	N	N	N	N		N	1795	-14	5	-0.77	16088660	8855	2373.99	1770	1832	1770	2350	1267	1809	1816.90	0.39	0	-71	1862	1835	1817	1790	1772	1826	1781	153	541	500	0	1	1	30547639	548	-1.63	6.55	12	0.03	-1104.00	274.00	5840	20220927	-69.26	1320	20221223	35.98	2855	-37.13	20230227	1335	34.46	20230103	5840	-69.26	20220927	1320	35.98	20221223	0.00	N	064090	500	152 억		118714	N	N	0	N	00	N
76	20230914	140501	51	100.00	KOSDAQ		유통	N	N	N	N		N	1825	16	2	0.88	11609845	6364	1706.17	1770	1832	1770	2350	1267	1809	1824.30	0.39	0	-70	1862	1835	1817	1790	1772	1826	1781	153	541	500	0	1	1	30547639	557	-1.65	6.66	12	0.02	-1104.00	274.00	5840	20220927	-68.75	1320	20221223	38.26	2855	-36.08	20230227	1335	36.70	20230103	5840	-68.75	20220927	1320	38.26	20221223	0.00	N	064090	500	152 억		118714	N	N	0	N	00	N
77	20230914	130455	51	100.00	KOSDAQ		유통	N	N	N	N		N	1825	16	2	0.88	11609845	6364	1706.17	1770	1832	1770	2350	1267	1809	1824.30	0.39	0	-70	1862	1835	1817	1790	1772	1826	1781	153	541	500	0	1	1	30547639	557	-1.65	6.66	12	0.02	-1104.00	274.00	5840	20220927	-68.75	1320	20221223	38.26	2855	-36.08	20230227	1335	36.70	20230103	5840	-68.75	20220927	1320	38.26	20221223	0.00	N	064090	500	152 억		118714	N	N	0	N	00	N
78	20230914	120505	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-10	5	-0.55	10833701	5934	1590.88	1770	1832	1770	2350	1267	1809	1825.70	0.39	0	-123	1862	1835	1817	1790	1772	1826	1781	153	541	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		118714	N	N	0	N	00	N
79	20230914	110501	51	100.00	KOSDAQ		유통	N	N	N	N		N	1830	21	2	1.16	10419931	5704	1529.22	1770	1832	1770	2350	1267	1809	1826.78	0.39	0	-123	1862	1835	1817	1790	1772	1826	1781	153	541	500	0	1	1	30547639	559	-1.66	6.68	12	0.02	-1104.00	274.00	5840	20220927	-68.66	1320	20221223	38.64	2855	-35.90	20230227	1335	37.08	20230103	5840	-68.66	20220927	1320	38.64	20221223	0.00	N	064090	500	152 억		118714	N	N	0	N	00	N
80	20230914	100456	51	100.00	KOSDAQ		유통	N	N	N	N		N	1832	23	2	1.27	538328	304	81.50	1770	1832	1770	2350	1267	1809	1770.82	0.39	0	-4	1862	1835	1817	1790	1772	1826	1781	153	541	500	0	1	1	30547639	560	-1.66	6.69	12	0.00	-1104.00	274.00	5840	20220927	-68.63	1320	20221223	38.79	2855	-35.83	20230227	1335	37.23	20230103	5840	-68.63	20220927	1320	38.79	20221223	0.00	N	064090	500	152 억		118714	N	N	0	N	00	N
81	20230914	090503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1809	0	3	0.00	0	0	0.00	0	0	0	2350	1267	1809	0.00	0.39	0	0	1862	1835	1817	1790	1772	1826	1781	153	541	500	0	1	1	30547639	553	-1.64	6.60	12	0.00	-1104.00	274.00	5840	20220927	-69.02	1320	20221223	37.05	2855	-36.64	20230227	1335	35.51	20230103	5840	-69.02	20220927	1320	37.05	20221223	0.00	N	064090	500	152 억		118714	N	N	0	N	00	N
82	20230913	160507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1809	10	2	0.56	582486	323	3.15	1844	1844	1799	2335	1260	1799	1803.36	0.39	0	25	1878	1838	1804	1764	1730	1821	1747	153	536	500	0	1	1	30547639	553	-1.64	6.60	12	0.00	-1104.00	274.00	5840	20220927	-69.02	1320	20221223	37.05	2855	-36.64	20230227	1335	35.51	20230103	5840	-69.02	20220927	1320	37.05	20221223	0.00	N	064090	500	152 억		118689	N	N	0	N	00	N
83	20230913	150503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1803	4	2	0.22	463392	257	2.50	1844	1844	1799	2335	1260	1799	1803.08	0.39	0	14	1878	1838	1804	1764	1730	1821	1747	153	536	500	0	1	1	30547639	551	-1.63	6.58	12	0.00	-1104.00	274.00	5840	20220927	-69.13	1320	20221223	36.59	2855	-36.85	20230227	1335	35.06	20230103	5840	-69.13	20220927	1320	36.59	20221223	0.00	N	064090	500	152 억		118689	N	N	0	N	00	N
84	20230913	140504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1803	4	2	0.22	454377	252	2.45	1844	1844	1799	2335	1260	1799	1803.08	0.39	0	14	1878	1838	1804	1764	1730	1821	1747	153	536	500	0	1	1	30547639	551	-1.63	6.58	12	0.00	-1104.00	274.00	5840	20220927	-69.13	1320	20221223	36.59	2855	-36.85	20230227	1335	35.06	20230103	5840	-69.13	20220927	1320	36.59	20221223	0.00	N	064090	500	152 억		118689	N	N	0	N	00	N
85	20230913	130453	51	100.00	KOSDAQ		유통	N	N	N	N		N	1802	3	2	0.17	436347	242	2.36	1844	1844	1799	2335	1260	1799	1803.09	0.39	0	14	1878	1838	1804	1764	1730	1821	1747	153	536	500	0	1	1	30547639	550	-1.63	6.58	12	0.00	-1104.00	274.00	5840	20220927	-69.14	1320	20221223	36.52	2855	-36.88	20230227	1335	34.98	20230103	5840	-69.14	20220927	1320	36.52	20221223	0.00	N	064090	500	152 억		118689	N	N	0	N	00	N
86	20230913	120504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1806	7	2	0.39	322589	179	1.74	1844	1844	1799	2335	1260	1799	1802.17	0.39	0	7	1878	1838	1804	1764	1730	1821	1747	153	536	500	0	1	1	30547639	552	-1.64	6.59	12	0.00	-1104.00	274.00	5840	20220927	-69.08	1320	20221223	36.82	2855	-36.74	20230227	1335	35.28	20230103	5840	-69.08	20220927	1320	36.82	20221223	0.00	N	064090	500	152 억		118689	N	N	0	N	00	N
87	20230913	110504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1810	11	2	0.61	313559	174	1.69	1844	1844	1799	2335	1260	1799	1802.06	0.39	0	2	1878	1838	1804	1764	1730	1821	1747	153	536	500	0	1	1	30547639	553	-1.64	6.61	12	0.00	-1104.00	274.00	5840	20220927	-69.01	1320	20221223	37.12	2855	-36.60	20230227	1335	35.58	20230103	5840	-69.01	20220927	1320	37.12	20221223	0.00	N	064090	500	152 억		118689	N	N	0	N	00	N
88	20230913	100457	51	100.00	KOSDAQ		유통	N	N	N	N		N	1804	5	2	0.28	29039	16	0.16	1844	1844	1799	2335	1260	1799	1814.94	0.39	0	-1	1878	1838	1804	1764	1730	1821	1747	153	536	500	0	1	1	30547639	551	-1.63	6.58	12	0.00	-1104.00	274.00	5840	20220927	-69.11	1320	20221223	36.67	2855	-36.81	20230227	1335	35.13	20230103	5840	-69.11	20220927	1320	36.67	20221223	0.00	N	064090	500	152 억		118689	N	N	0	N	00	N
89	20230913	090454	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2335	1260	1799	0.00	0.39	0	0	1878	1838	1804	1764	1730	1821	1747	153	536	500	0	1	1	30547639	550	-1.63	6.57	12	0.00	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		118689	N	N	0	N	00	N
90	20230912	160450	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	23	2	1.30	18422174	10266	166.20	1844	1844	1770	2305	1244	1776	1794.48	0.39	0	-611	1817	1796	1773	1752	1729	1785	1741	153	529	500	0	1	1	30547639	550	-1.63	6.57	12	0.03	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		119300	N	N	0	N	00	N
91	20230912	150459	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	23	2	1.30	15007911	8360	135.34	1844	1844	1770	2305	1244	1776	1795.20	0.39	0	-1322	1817	1796	1773	1752	1729	1785	1741	153	529	500	0	1	1	30547639	550	-1.63	6.57	12	0.03	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		119300	N	N	0	N	00	N
92	20230912	140458	51	100.00	KOSDAQ		유통	N	N	N	N		N	1800	24	2	1.35	14756051	8220	133.07	1844	1844	1770	2305	1244	1776	1795.14	0.39	0	-1322	1817	1796	1773	1752	1729	1785	1741	153	529	500	0	1	1	30547639	550	-1.63	6.57	12	0.03	-1104.00	274.00	5840	20220927	-69.18	1320	20221223	36.36	2855	-36.95	20230227	1335	34.83	20230103	5840	-69.18	20220927	1320	36.36	20221223	0.00	N	064090	500	152 억		119300	N	N	0	N	00	N
93	20230912	130453	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	23	2	1.30	14574252	8119	131.44	1844	1844	1770	2305	1244	1776	1795.08	0.39	0	-1322	1817	1796	1773	1752	1729	1785	1741	153	529	500	0	1	1	30547639	550	-1.63	6.57	12	0.03	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		119300	N	N	0	N	00	N
94	20230912	120448	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	23	2	1.30	11611566	6473	104.79	1844	1844	1770	2305	1244	1776	1793.85	0.39	0	-1321	1817	1796	1773	1752	1729	1785	1741	153	529	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		119300	N	N	0	N	00	N
95	20230912	110454	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	23	2	1.30	11611566	6473	104.79	1844	1844	1770	2305	1244	1776	1793.85	0.39	0	-1321	1817	1796	1773	1752	1729	1785	1741	153	529	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		119300	N	N	0	N	00	N
96	20230912	100452	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	23	2	1.30	2084470	1177	19.05	1844	1844	1770	2305	1244	1776	1771.00	0.39	0	29	1817	1796	1773	1752	1729	1785	1741	153	529	500	0	1	1	30547639	550	-1.63	6.57	12	0.00	-1104.00	274.00	5840	20220927	-69.20	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	5840	-69.20	20220927	1320	36.29	20221223	0.00	N	064090	500	152 억		119300	N	N	0	N	00	N
97	20230912	090500	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2305	1244	1776	0.00	0.39	0	0	1817	1796	1773	1752	1729	1785	1741	153	529	500	0	1	1	30547639	543	-1.61	6.48	12	0.00	-1104.00	274.00	5840	20220927	-69.59	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	5840	-69.59	20220927	1320	34.55	20221223	0.00	N	064090	500	152 억		119300	N	N	0	N	00	N
98	20230911	160448	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	-18	5	-1.00	10905590	6177	57.17	1794	1794	1750	2330	1256	1794	1765.52	0.39	0	56	1843	1818	1774	1749	1705	1831	1762	153	536	500	0	1	1	30547639	543	-1.61	6.48	12	0.02	-1104.00	274.00	5840	20220927	-69.59	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	5840	-69.59	20220927	1320	34.55	20221223	0.00	N	064090	500	152 억		119244	N	N	0	N	00	N
99	20230911	150457	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	-18	5	-1.00	10385222	5884	54.46	1794	1794	1750	2330	1256	1794	1764.99	0.39	0	56	1843	1818	1774	1749	1705	1831	1762	153	536	500	0	1	1	30547639	543	-1.61	6.48	12	0.02	-1104.00	274.00	5840	20220927	-69.59	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	5840	-69.59	20220927	1320	34.55	20221223	0.00	N	064090	500	152 억		119244	N	N	0	N	00	N
100	20230911	140502	51	100.00	KOSDAQ		유통	N	N	N	N		N	1773	-21	5	-1.17	6836224	3882	35.93	1794	1794	1750	2330	1256	1794	1761.01	0.39	0	1465	1843	1818	1774	1749	1705	1831	1762	153	536	500	0	1	1	30547639	542	-1.61	6.47	12	0.01	-1104.00	274.00	5840	20220927	-69.64	1320	20221223	34.32	2855	-37.90	20230227	1335	32.81	20230103	5840	-69.64	20220927	1320	34.32	20221223	0.00	N	064090	500	152 억		119244	N	N	0	N	00	N
101	20230911	130444	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	-18	5	-1.00	6465890	3673	33.99	1794	1794	1750	2330	1256	1794	1760.38	0.39	0	1537	1843	1818	1774	1749	1705	1831	1762	153	536	500	0	1	1	30547639	543	-1.61	6.48	12	0.01	-1104.00	274.00	5840	20220927	-69.59	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	5840	-69.59	20220927	1320	34.55	20221223	0.00	N	064090	500	152 억		119244	N	N	0	N	00	N
102	20230911	120452	51	100.00	KOSDAQ		유통	N	N	N	N		N	1794	0	3	0.00	728364	406	3.76	1794	1794	1794	2330	1256	1794	1794.00	0.39	0	0	1843	1818	1774	1749	1705	1831	1762	153	536	500	0	1	1	30547639	548	-1.62	6.55	12	0.00	-1104.00	274.00	5840	20220927	-69.28	1320	20221223	35.91	2855	-37.16	20230227	1335	34.38	20230103	5840	-69.28	20220927	1320	35.91	20221223	0.00	N	064090	500	152 억		119244	N	N	0	N	00	N
103	20230911	110442	51	100.00	KOSDAQ		유통	N	N	N	N		N	1794	0	3	0.00	728364	406	3.76	1794	1794	1794	2330	1256	1794	1794.00	0.39	0	0	1843	1818	1774	1749	1705	1831	1762	153	536	500	0	1	1	30547639	548	-1.62	6.55	12	0.00	-1104.00	274.00	5840	20220927	-69.28	1320	20221223	35.91	2855	-37.16	20230227	1335	34.38	20230103	5840	-69.28	20220927	1320	35.91	20221223	0.00	N	064090	500	152 억		119244	N	N	0	N	00	N
104	20230911	100445	51	100.00	KOSDAQ		유통	N	N	N	N		N	1794	0	3	0.00	728364	406	3.76	1794	1794	1794	2330	1256	1794	1794.00	0.39	0	0	1843	1818	1774	1749	1705	1831	1762	153	536	500	0	1	1	30547639	548	-1.62	6.55	12	0.00	-1104.00	274.00	5840	20220927	-69.28	1320	20221223	35.91	2855	-37.16	20230227	1335	34.38	20230103	5840	-69.28	20220927	1320	35.91	20221223	0.00	N	064090	500	152 억		119244	N	N	0	N	00	N
105	20230911	090443	51	100.00	KOSDAQ		유통	N	N	N	N		N	1794	0	3	0.00	0	0	0.00	0	0	0	2330	1256	1794	0.00	0.39	0	0	1843	1818	1774	1749	1705	1831	1762	153	536	500	0	1	1	30547639	548	-1.62	6.55	12	0.00	-1104.00	274.00	5840	20220927	-69.28	1320	20221223	35.91	2855	-37.16	20230227	1335	34.38	20230103	5840	-69.28	20220927	1320	35.91	20221223	0.00	N	064090	500	152 억		119244	N	N	0	N	00	N
106	20230908	160451	51	100.00	KOSDAQ		유통	N	N	N	N		N	1794	24	2	1.36	19084062	10805	369.15	1730	1799	1730	2300	1239	1770	1766.23	0.39	0	-10	1810	1790	1760	1740	1710	1800	1750	153	530	500	0	1	1	30547639	548	-1.62	6.55	12	0.04	-1104.00	274.00	5840	20220927	-69.28	1320	20221223	35.91	2855	-37.16	20230227	1335	34.38	20230103	5840	-69.28	20220927	1320	35.91	20221223	0.00	N	064090	500	152 억		119254	N	N	0	N	00	N
107	20230908	150452	51	100.00	KOSDAQ		유통	N	N	N	N		N	1793	23	2	1.30	19060740	10792	368.71	1730	1799	1730	2300	1239	1770	1766.19	0.39	0	-10	1810	1790	1760	1740	1710	1800	1750	153	530	500	0	1	1	30547639	548	-1.62	6.54	12	0.04	-1104.00	274.00	5840	20220927	-69.30	1320	20221223	35.83	2855	-37.20	20230227	1335	34.31	20230103	5840	-69.30	20220927	1320	35.83	20221223	0.00	N	064090	500	152 억		119254	N	N	0	N	00	N
108	20230908	140452	51	100.00	KOSDAQ		유통	N	N	N	N		N	1795	25	2	1.41	10022239	5687	194.29	1730	1799	1730	2300	1239	1770	1762.31	0.39	0	-9	1810	1790	1760	1740	1710	1800	1750	153	530	500	0	1	1	30547639	548	-1.63	6.55	12	0.02	-1104.00	274.00	5840	20220927	-69.26	1320	20221223	35.98	2855	-37.13	20230227	1335	34.46	20230103	5840	-69.26	20220927	1320	35.98	20221223	0.00	N	064090	500	152 억		119254	N	N	0	N	00	N
109	20230908	130453	51	100.00	KOSDAQ		유통	N	N	N	N		N	1798	28	2	1.58	7514937	4288	146.50	1730	1799	1730	2300	1239	1770	1752.55	0.39	0	-6	1810	1790	1760	1740	1710	1800	1750	153	530	500	0	1	1	30547639	549	-1.63	6.56	12	0.01	-1104.00	274.00	5840	20220927	-69.21	1320	20221223	36.21	2855	-37.02	20230227	1335	34.68	20230103	5840	-69.21	20220927	1320	36.21	20221223	0.00	N	064090	500	152 억		119254	N	N	0	N	00	N
110	20230908	120501	51	100.00	KOSDAQ		유통	N	N	N	N		N	1798	28	2	1.58	7514937	4288	146.50	1730	1799	1730	2300	1239	1770	1752.55	0.39	0	-6	1810	1790	1760	1740	1710	1800	1750	153	530	500	0	1	1	30547639	549	-1.63	6.56	12	0.01	-1104.00	274.00	5840	20220927	-69.21	1320	20221223	36.21	2855	-37.02	20230227	1335	34.68	20230103	5840	-69.21	20220927	1320	36.21	20221223	0.00	N	064090	500	152 억		119254	N	N	0	N	00	N
111	20230908	110455	51	100.00	KOSDAQ		유통	N	N	N	N		N	1770	0	3	0.00	6694119	3831	130.88	1730	1798	1730	2300	1239	1770	1747.36	0.39	0	-5	1810	1790	1760	1740	1710	1800	1750	153	530	500	0	1	1	30547639	541	-1.60	6.46	12	0.01	-1104.00	274.00	5840	20220927	-69.69	1320	20221223	34.09	2855	-38.00	20230227	1335	32.58	20230103	5840	-69.69	20220927	1320	34.09	20221223	0.00	N	064090	500	152 억		119254	N	N	0	N	00	N
112	20230908	100451	51	100.00	KOSDAQ		유통	N	N	N	N		N	1734	-36	5	-2.03	2927932	1692	57.81	1730	1748	1730	2300	1239	1770	1730.46	0.39	0	576	1810	1790	1760	1740	1710	1800	1750	153	530	500	0	1	1	30547639	530	-1.57	6.33	12	0.01	-1104.00	274.00	5840	20220927	-70.31	1320	20221223	31.36	2855	-39.26	20230227	1335	29.89	20230103	5840	-70.31	20220927	1320	31.36	20221223	0.00	N	064090	500	152 억		119254	N	N	0	N	00	N
113	20230908	090458	51	100.00	KOSDAQ		유통	N	N	N	N		N	1732	-38	5	-2.15	2447960	1415	48.34	1730	1732	1730	2300	1239	1770	1730.01	0.39	0	576	1810	1790	1760	1740	1710	1800	1750	153	530	500	0	1	1	30547639	529	-1.57	6.32	12	0.00	-1104.00	274.00	5840	20220927	-70.34	1320	20221223	31.21	2855	-39.33	20230227	1335	29.74	20230103	5840	-70.34	20220927	1320	31.21	20221223	0.00	N	064090	500	152 억		119254	N	N	0	N	00	N
114	20230907	160448	51	100.00	KOSDAQ		유통	N	N	N	N		N	1770	-16	5	-0.90	5130826	2927	217.30	1740	1780	1730	2320	1251	1786	1752.93	0.39	0	-457	1816	1801	1775	1760	1734	1808	1767	153	534	500	0	1	1	30547639	541	-1.60	6.46	12	0.01	-1104.00	274.00	5840	20220927	-69.69	1320	20221223	34.09	2855	-38.00	20230227	1335	32.58	20230103	5840	-69.69	20220927	1320	34.09	20221223	0.00	N	064090	500	152 억		119711	N	N	0	N	00	N
115	20230907	150452	51	100.00	KOSDAQ		유통	N	N	N	N		N	1734	-52	5	-2.91	3713092	2126	157.83	1740	1780	1730	2320	1251	1786	1746.52	0.39	0	-430	1816	1801	1775	1760	1734	1808	1767	153	534	500	0	1	1	30547639	530	-1.57	6.33	12	0.01	-1104.00	274.00	5840	20220927	-70.31	1320	20221223	31.36	2855	-39.26	20230227	1335	29.89	20230103	5840	-70.31	20220927	1320	31.36	20221223	0.00	N	064090	500	152 억		119711	N	N	0	N	00	N
116	20230907	140447	51	100.00	KOSDAQ		유통	N	N	N	N		N	1737	-49	5	-2.74	3650602	2090	155.16	1740	1780	1730	2320	1251	1786	1746.70	0.39	0	-430	1816	1801	1775	1760	1734	1808	1767	153	534	500	0	1	1	30547639	531	-1.57	6.34	12	0.01	-1104.00	274.00	5840	20220927	-70.26	1320	20221223	31.59	2855	-39.16	20230227	1335	30.11	20230103	5840	-70.26	20220927	1320	31.59	20221223	0.00	N	064090	500	152 억		119711	N	N	0	N	00	N
117	20230907	130448	51	100.00	KOSDAQ		유통	N	N	N	N		N	1737	-49	5	-2.74	3650602	2090	155.16	1740	1780	1730	2320	1251	1786	1746.70	0.39	0	-430	1816	1801	1775	1760	1734	1808	1767	153	534	500	0	1	1	30547639	531	-1.57	6.34	12	0.01	-1104.00	274.00	5840	20220927	-70.26	1320	20221223	31.59	2855	-39.16	20230227	1335	30.11	20230103	5840	-70.26	20220927	1320	31.59	20221223	0.00	N	064090	500	152 억		119711	N	N	0	N	00	N
118	20230907	120455	51	100.00	KOSDAQ		유통	N	N	N	N		N	1747	-39	5	-2.18	2610011	1494	110.91	1740	1780	1730	2320	1251	1786	1747.00	0.39	0	-424	1816	1801	1775	1760	1734	1808	1767	153	534	500	0	1	1	30547639	534	-1.58	6.38	12	0.00	-1104.00	274.00	5840	20220927	-70.09	1320	20221223	32.35	2855	-38.81	20230227	1335	30.86	20230103	5840	-70.09	20220927	1320	32.35	20221223	0.00	N	064090	500	152 억		119711	N	N	0	N	00	N
119	20230907	110454	51	100.00	KOSDAQ		유통	N	N	N	N		N	1730	-56	5	-3.14	2005486	1145	85.00	1740	1780	1730	2320	1251	1786	1751.52	0.39	0	-402	1816	1801	1775	1760	1734	1808	1767	153	534	500	0	1	1	30547639	528	-1.57	6.31	12	0.00	-1104.00	274.00	5840	20220927	-70.38	1320	20221223	31.06	2855	-39.40	20230227	1335	29.59	20230103	5840	-70.38	20220927	1320	31.06	20221223	0.00	N	064090	500	152 억		119711	N	N	0	N	00	N
120	20230907	100449	51	100.00	KOSDAQ		유통	N	N	N	N		N	1736	-50	5	-2.80	764435	430	31.92	1740	1780	1731	2320	1251	1786	1777.76	0.39	0	-391	1816	1801	1775	1760	1734	1808	1767	153	534	500	0	1	1	30547639	530	-1.57	6.34	12	0.00	-1104.00	274.00	5840	20220927	-70.27	1320	20221223	31.52	2855	-39.19	20230227	1335	30.04	20230103	5840	-70.27	20220927	1320	31.52	20221223	0.00	N	064090	500	152 억		119711	N	N	0	N	00	N
121	20230907	090455	51	100.00	KOSDAQ		유통	N	N	N	N		N	1731	-55	5	-3.08	25992	15	1.11	1740	1740	1731	2320	1251	1786	1732.80	0.39	0	0	1816	1801	1775	1760	1734	1808	1767	153	534	500	0	1	1	30547639	529	-1.57	6.32	12	0.00	-1104.00	274.00	5840	20220927	-70.36	1320	20221223	31.14	2855	-39.37	20230227	1335	29.66	20230103	5840	-70.36	20220927	1320	31.14	20221223	0.00	N	064090	500	152 억		119711	N	N	0	N	00	N
122	20230906	160448	51	100.00	KOSDAQ		유통	N	N	N	N		N	1786	31	2	1.77	2374390	1347	24.23	1755	1790	1749	2280	1229	1755	1762.72	0.39	0	-61	1774	1764	1745	1735	1716	1769	1740	153	525	500	0	1	1	30547639	546	-1.62	6.52	12	0.00	-1104.00	274.00	5840	20220927	-69.42	1320	20221223	35.30	2855	-37.44	20230227	1335	33.78	20230103	5840	-69.42	20220927	1320	35.30	20221223	0.00	N	064090	500	152 억		119772	N	N	0	N	00	N
123	20230906	150447	51	100.00	KOSDAQ		유통	N	N	N	N		N	1762	7	2	0.40	1783650	1011	18.18	1755	1790	1749	2280	1229	1755	1764.24	0.39	0	251	1774	1764	1745	1735	1716	1769	1740	153	525	500	0	1	1	30547639	538	-1.60	6.43	12	0.00	-1104.00	274.00	5840	20220927	-69.83	1320	20221223	33.48	2855	-38.28	20230227	1335	31.99	20230103	5840	-69.83	20220927	1320	33.48	20221223	0.00	N	064090	500	152 억		119772	N	N	0	N	00	N
124	20230906	140450	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	35	2	1.99	917005	521	9.37	1755	1790	1749	2280	1229	1755	1760.09	0.39	0	-102	1774	1764	1745	1735	1716	1769	1740	153	525	500	0	1	1	30547639	547	-1.62	6.53	12	0.00	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		119772	N	N	0	N	00	N
125	20230906	130446	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	35	2	1.99	906265	515	9.26	1755	1790	1749	2280	1229	1755	1759.74	0.39	0	-102	1774	1764	1745	1735	1716	1769	1740	153	525	500	0	1	1	30547639	547	-1.62	6.53	12	0.00	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		119772	N	N	0	N	00	N
126	20230906	120454	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	35	2	1.99	897315	510	9.17	1755	1790	1749	2280	1229	1755	1759.44	0.39	0	-102	1774	1764	1745	1735	1716	1769	1740	153	525	500	0	1	1	30547639	547	-1.62	6.53	12	0.00	-1104.00	274.00	5840	20220927	-69.35	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	5840	-69.35	20220927	1320	35.61	20221223	0.00	N	064090	500	152 억		119772	N	N	0	N	00	N
127	20230906	110451	51	100.00	KOSDAQ		유통	N	N	N	N		N	1754	-1	5	-0.06	742039	423	7.61	1755	1755	1749	2280	1229	1755	1754.23	0.39	0	-54	1774	1764	1745	1735	1716	1769	1740	153	525	500	0	1	1	30547639	536	-1.59	6.40	12	0.00	-1104.00	274.00	5840	20220927	-69.97	1320	20221223	32.88	2855	-38.56	20230227	1335	31.39	20230103	5840	-69.97	20220927	1320	32.88	20221223	0.00	N	064090	500	152 억		119772	N	N	0	N	00	N
128	20230906	100439	51	100.00	KOSDAQ		유통	N	N	N	N		N	1755	0	3	0.00	443690	253	4.55	1755	1755	1749	2280	1229	1755	1753.72	0.39	0	-50	1774	1764	1745	1735	1716	1769	1740	153	525	500	0	1	1	30547639	536	-1.59	6.41	12	0.00	-1104.00	274.00	5840	20220927	-69.95	1320	20221223	32.95	2855	-38.53	20230227	1335	31.46	20230103	5840	-69.95	20220927	1320	32.95	20221223	0.00	N	064090	500	152 억		119772	N	N	0	N	00	N
129	20230906	090443	51	100.00	KOSDAQ		유통	N	N	N	N		N	1755	0	3	0.00	0	0	0.00	0	0	0	2280	1229	1755	0.00	0.39	0	0	1774	1764	1745	1735	1716	1769	1740	153	525	500	0	1	1	30547639	536	-1.59	6.41	12	0.00	-1104.00	274.00	5840	20220927	-69.95	1320	20221223	32.95	2855	-38.53	20230227	1335	31.46	20230103	5840	-69.95	20220927	1320	32.95	20221223	0.00	N	064090	500	152 억		119772	N	N	0	N	00	N
130	20230905	160444	51	100.00	KOSDAQ		유통	N	N	N	N		N	1755	11	2	0.63	9649722	5560	68.20	1744	1755	1726	2265	1221	1744	1735.56	0.39	0	-64	1778	1761	1733	1716	1688	1769	1724	153	521	500	0	1	1	30547639	536	-1.59	6.41	12	0.02	-1104.00	274.00	5840	20220927	-69.95	1320	20221223	32.95	2855	-38.53	20230227	1335	31.46	20230103	5840	-69.95	20220927	1320	32.95	20221223	0.00	N	064090	500	152 억		119836	N	N	0	N	00	N
131	20230905	150455	51	100.00	KOSDAQ		유통	N	N	N	N		N	1728	-16	5	-0.92	9612868	5539	67.94	1744	1744	1726	2265	1221	1744	1735.49	0.39	0	-64	1778	1761	1733	1716	1688	1769	1724	153	521	500	0	1	1	30547639	528	-1.57	6.31	12	0.02	-1104.00	274.00	5840	20220927	-70.41	1320	20221223	30.91	2855	-39.47	20230227	1335	29.44	20230103	5840	-70.41	20220927	1320	30.91	20221223	0.00	N	064090	500	152 억		119836	N	N	0	N	00	N
132	20230905	140451	51	100.00	KOSDAQ		유통	N	N	N	N		N	1739	-5	5	-0.29	7435246	4288	52.59	1744	1744	1726	2265	1221	1744	1733.97	0.39	0	27	1778	1761	1733	1716	1688	1769	1724	153	521	500	0	1	1	30547639	531	-1.58	6.35	12	0.01	-1104.00	274.00	5840	20220927	-70.22	1320	20221223	31.74	2855	-39.09	20230227	1335	30.26	20230103	5840	-70.22	20220927	1320	31.74	20221223	0.00	N	064090	500	152 억		119836	N	N	0	N	00	N
133	20230905	130433	51	100.00	KOSDAQ		유통	N	N	N	N		N	1734	-10	5	-0.57	6225034	3592	44.06	1744	1744	1726	2265	1221	1744	1733.03	0.39	0	95	1778	1761	1733	1716	1688	1769	1724	153	521	500	0	1	1	30547639	530	-1.57	6.33	12	0.01	-1104.00	274.00	5840	20220927	-70.31	1320	20221223	31.36	2855	-39.26	20230227	1335	29.89	20230103	5840	-70.31	20220927	1320	31.36	20221223	0.00	N	064090	500	152 억		119836	N	N	0	N	00	N
134	20230905	120442	51	100.00	KOSDAQ		유통	N	N	N	N		N	1734	-10	5	-0.57	4953942	2856	35.03	1744	1744	1726	2265	1221	1744	1734.57	0.39	0	112	1778	1761	1733	1716	1688	1769	1724	153	521	500	0	1	1	30547639	530	-1.57	6.33	12	0.01	-1104.00	274.00	5840	20220927	-70.31	1320	20221223	31.36	2855	-39.26	20230227	1335	29.89	20230103	5840	-70.31	20220927	1320	31.36	20221223	0.00	N	064090	500	152 억		119836	N	N	0	N	00	N
135	20230905	110445	51	100.00	KOSDAQ		유통	N	N	N	N		N	1734	-10	5	-0.57	4953942	2856	35.03	1744	1744	1726	2265	1221	1744	1734.57	0.39	0	112	1778	1761	1733	1716	1688	1769	1724	153	521	500	0	1	1	30547639	530	-1.57	6.33	12	0.01	-1104.00	274.00	5840	20220927	-70.31	1320	20221223	31.36	2855	-39.26	20230227	1335	29.89	20230103	5840	-70.31	20220927	1320	31.36	20221223	0.00	N	064090	500	152 억		119836	N	N	0	N	00	N
136	20230905	100440	51	100.00	KOSDAQ		유통	N	N	N	N		N	1738	-6	5	-0.34	3053608	1755	21.53	1744	1744	1738	2265	1221	1744	1739.95	0.39	0	0	1778	1761	1733	1716	1688	1769	1724	153	521	500	0	1	1	30547639	531	-1.57	6.34	12	0.01	-1104.00	274.00	5840	20220927	-70.24	1320	20221223	31.67	2855	-39.12	20230227	1335	30.19	20230103	5840	-70.24	20220927	1320	31.67	20221223	0.00	N	064090	500	152 억		119836	N	N	0	N	00	N
137	20230905	090436	51	100.00	KOSDAQ		유통	N	N	N	N		N	1744	0	3	0.00	0	0	0.00	0	0	0	2265	1221	1744	0.00	0.39	0	0	1778	1761	1733	1716	1688	1769	1724	153	521	500	0	1	1	30547639	533	-1.58	6.36	12	0.00	-1104.00	274.00	5840	20220927	-70.14	1320	20221223	32.12	2855	-38.91	20230227	1335	30.64	20230103	5840	-70.14	20220927	1320	32.12	20221223	0.00	N	064090	500	152 억		119836	N	N	0	N	00	N
138	20230904	160438	51	100.00	KOSDAQ		유통	N	N	N	N		N	1744	11	2	0.63	14080044	8153	31.72	1705	1750	1705	2250	1214	1733	1726.98	0.39	0	-83	1759	1745	1722	1708	1685	1753	1716	153	517	500	0	1	1	30547639	533	-1.58	6.36	12	0.03	-1104.00	274.00	5840	20220927	-70.14	1320	20221223	32.12	2855	-38.91	20230227	1335	30.64	20230103	5840	-70.14	20220927	1320	32.12	20221223	0.00	N	064090	500	152 억		119919	N	N	0	N	00	N
139	20230904	150432	51	100.00	KOSDAQ		유통	N	N	N	N		N	1744	11	2	0.63	14078300	8152	31.71	1705	1750	1705	2250	1214	1733	1726.97	0.39	0	-83	1759	1745	1722	1708	1685	1753	1716	153	517	500	0	1	1	30547639	533	-1.58	6.36	12	0.03	-1104.00	274.00	5840	20220927	-70.14	1320	20221223	32.12	2855	-38.91	20230227	1335	30.64	20230103	5840	-70.14	20220927	1320	32.12	20221223	0.00	N	064090	500	152 억		119919	N	N	0	N	00	N
140	20230904	140427	51	100.00	KOSDAQ		유통	N	N	N	N		N	1743	10	2	0.58	13072515	7573	29.46	1705	1750	1705	2250	1214	1733	1726.20	0.39	0	-126	1759	1745	1722	1708	1685	1753	1716	153	517	500	0	1	1	30547639	532	-1.58	6.36	12	0.02	-1104.00	274.00	5840	20220927	-70.15	1320	20221223	32.05	2855	-38.95	20230227	1335	30.56	20230103	5840	-70.15	20220927	1320	32.05	20221223	0.00	N	064090	500	152 억		119919	N	N	0	N	00	N
141	20230904	130435	51	100.00	KOSDAQ		유통	N	N	N	N		N	1734	1	2	0.06	12522379	7256	28.23	1705	1750	1705	2250	1214	1733	1725.80	0.39	0	-124	1759	1745	1722	1708	1685	1753	1716	153	517	500	0	1	1	30547639	530	-1.57	6.33	12	0.02	-1104.00	274.00	5840	20220927	-70.31	1320	20221223	31.36	2855	-39.26	20230227	1335	29.89	20230103	5840	-70.31	20220927	1320	31.36	20221223	0.00	N	064090	500	152 억		119919	N	N	0	N	00	N
142	20230904	120428	51	100.00	KOSDAQ		유통	N	N	N	N		N	1713	-20	5	-1.15	10749569	6230	24.23	1705	1750	1705	2250	1214	1733	1725.45	0.39	0	-101	1759	1745	1722	1708	1685	1753	1716	153	517	500	0	1	1	30547639	523	-1.55	6.25	12	0.02	-1104.00	274.00	5840	20220927	-70.67	1320	20221223	29.77	2855	-40.00	20230227	1335	28.31	20230103	5840	-70.67	20220927	1320	29.77	20221223	0.00	N	064090	500	152 억		119919	N	N	0	N	00	N
143	20230904	110421	51	100.00	KOSDAQ		유통	N	N	N	N		N	1713	-20	5	-1.15	10542296	6109	23.76	1705	1750	1705	2250	1214	1733	1725.70	0.39	0	-222	1759	1745	1722	1708	1685	1753	1716	153	517	500	0	1	1	30547639	523	-1.55	6.25	12	0.02	-1104.00	274.00	5840	20220927	-70.67	1320	20221223	29.77	2855	-40.00	20230227	1335	28.31	20230103	5840	-70.67	20220927	1320	29.77	20221223	0.00	N	064090	500	152 억		119919	N	N	0	N	00	N
144	20230904	100423	51	100.00	KOSDAQ		유통	N	N	N	N		N	1726	-7	5	-0.40	1139182	658	2.56	1705	1750	1705	2250	1214	1733	1731.28	0.39	0	26	1759	1745	1722	1708	1685	1753	1716	153	517	500	0	1	1	30547639	527	-1.56	6.30	12	0.00	-1104.00	274.00	5840	20220927	-70.45	1320	20221223	30.76	2855	-39.54	20230227	1335	29.29	20230103	5840	-70.45	20220927	1320	30.76	20221223	0.00	N	064090	500	152 억		119919	N	N	0	N	00	N
145	20230904	090432	51	100.00	KOSDAQ		유통	N	N	N	N		N	1733	0	3	0.00	0	0	0.00	0	0	0	2250	1214	1733	0.00	0.39	0	0	1759	1745	1722	1708	1685	1753	1716	153	517	500	0	1	1	30547639	529	-1.57	6.32	12	0.00	-1104.00	274.00	5840	20220927	-70.33	1320	20221223	31.29	2855	-39.30	20230227	1335	29.81	20230103	5840	-70.33	20220927	1320	31.29	20221223	0.00	N	064090	500	152 억		119919	N	N	0	N	00	N
146	20230901	160424	51	100.00	KOSDAQ		유통	N	N	N	N		N	1733	10	2	0.58	44368644	25707	409.74	1725	1736	1699	2235	1207	1723	1725.94	0.40	0	-2564	1745	1734	1717	1706	1689	1739	1711	153	512	500	0	1	1	30547639	529	-1.57	6.32	12	0.08	-1104.00	274.00	5840	20220927	-70.33	1320	20221223	31.29	2855	-39.30	20230227	1335	29.81	20230103	5840	-70.33	20220927	1320	31.29	20221223	0.00	N	064090	500	152 억		122483	N	N	0	N	00	N
147	20230901	150433	51	100.00	KOSDAQ		유통	N	N	N	N		N	1734	11	2	0.64	38299744	22207	353.95	1725	1736	1699	2235	1207	1723	1724.67	0.40	0	-2564	1745	1734	1717	1706	1689	1739	1711	153	512	500	0	1	1	30547639	530	-1.57	6.33	12	0.07	-1104.00	274.00	5840	20220927	-70.31	1320	20221223	31.36	2855	-39.26	20230227	1335	29.89	20230103	5840	-70.31	20220927	1320	31.36	20221223	0.00	N	064090	500	152 억		122483	N	N	0	N	00	N
148	20230901	140431	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	-2	5	-0.12	30009170	17425	277.73	1725	1736	1699	2235	1207	1723	1722.19	0.40	0	-2313	1745	1734	1717	1706	1689	1739	1711	153	512	500	0	1	1	30547639	526	-1.56	6.28	12	0.06	-1104.00	274.00	5840	20220927	-70.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	5840	-70.53	20220927	1320	30.38	20221223	0.00	N	064090	500	152 억		122483	N	N	0	N	00	N
149	20230901	130422	51	100.00	KOSDAQ		유통	N	N	N	N		N	1719	-4	5	-0.23	29211140	16961	270.34	1725	1736	1699	2235	1207	1723	1722.25	0.40	0	-1971	1745	1734	1717	1706	1689	1739	1711	153	512	500	0	1	1	30547639	525	-1.56	6.27	12	0.06	-1104.00	274.00	5840	20220927	-70.57	1320	20221223	30.23	2855	-39.79	20230227	1335	28.76	20230103	5840	-70.57	20220927	1320	30.23	20221223	0.00	N	064090	500	152 억		122483	N	N	0	N	00	N
150	20230901	120424	51	100.00	KOSDAQ		유통	N	N	N	N		N	1730	7	2	0.41	28824577	16736	266.75	1725	1736	1699	2235	1207	1723	1722.31	0.40	0	-1968	1745	1734	1717	1706	1689	1739	1711	153	512	500	0	1	1	30547639	528	-1.57	6.31	12	0.05	-1104.00	274.00	5840	20220927	-70.38	1320	20221223	31.06	2855	-39.40	20230227	1335	29.59	20230103	5840	-70.38	20220927	1320	31.06	20221223	0.00	N	064090	500	152 억		122483	N	N	0	N	00	N
151	20230901	110425	51	100.00	KOSDAQ		유통	N	N	N	N		N	1717	-6	5	-0.35	23101331	13429	214.04	1725	1736	1699	2235	1207	1723	1720.26	0.40	0	-940	1745	1734	1717	1706	1689	1739	1711	153	512	500	0	1	1	30547639	525	-1.56	6.27	12	0.04	-1104.00	274.00	5840	20220927	-70.60	1320	20221223	30.08	2855	-39.86	20230227	1335	28.61	20230103	5840	-70.60	20220927	1320	30.08	20221223	0.00	N	064090	500	152 억		122483	N	N	0	N	00	N
152	20230901	100421	51	100.00	KOSDAQ		유통	N	N	N	N		N	1717	-6	5	-0.35	22802573	13255	211.27	1725	1736	1699	2235	1207	1723	1720.30	0.40	0	-940	1745	1734	1717	1706	1689	1739	1711	153	512	500	0	1	1	30547639	525	-1.56	6.27	12	0.04	-1104.00	274.00	5840	20220927	-70.60	1320	20221223	30.08	2855	-39.86	20230227	1335	28.61	20230103	5840	-70.60	20220927	1320	30.08	20221223	0.00	N	064090	500	152 억		122483	N	N	0	N	00	N
153	20230901	090418	51	100.00	KOSDAQ		유통	N	N	N	N		N	1723	0	3	0.00	3827675	2219	35.37	1725	1725	1723	2235	1207	1723	1724.95	0.40	0	77	1745	1734	1717	1706	1689	1739	1711	153	512	500	0	1	1	30547639	526	-1.56	6.29	12	0.01	-1104.00	274.00	5840	20220927	-70.50	1320	20221223	30.53	2855	-39.65	20230227	1335	29.06	20230103	5840	-70.50	20220927	1320	30.53	20221223	0.00	N	064090	500	152 억		122483	N	N	0	N	00	N