KissMeData/043090/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	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	738	-1	5	-0.14	109332456	149815	35.98	737	744	723	960	518	739	729.78	1.17	0	9204	783	760	742	719	701	772	731	294	221	500	500	1	1	58834694	434	-9.97	0.66	12	0.25	-74.00	1118.00	4550	20221017	-83.78	535	20230727	37.94	2900	-74.55	20230424	535	37.94	20230727	4550	-83.78	20221017	535	37.94	20230727	0.07	N	043090	500	294 억		686606	N	N	0	N	00	N
3	20230927	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	729	-10	5	-1.35	96926349	132906	31.92	737	744	723	960	518	739	729.28	1.17	0	9799	783	760	742	719	701	772	731	294	221	500	500	1	1	58834694	429	-9.85	0.65	12	0.23	-74.00	1118.00	4550	20221017	-83.98	535	20230727	36.26	2900	-74.86	20230424	535	36.26	20230727	4550	-83.98	20221017	535	36.26	20230727	0.07	N	043090	500	294 억		686606	N	N	0	N	00	N
4	20230927	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	729	-10	5	-1.35	65268626	89337	21.45	737	744	726	960	518	739	730.59	1.17	0	-3981	783	760	742	719	701	772	731	294	221	500	500	1	1	58834694	429	-9.85	0.65	12	0.15	-74.00	1118.00	4550	20221017	-83.98	535	20230727	36.26	2900	-74.86	20230424	535	36.26	20230727	4550	-83.98	20221017	535	36.26	20230727	0.07	N	043090	500	294 억		686606	N	N	0	N	00	N
5	20230927	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	-6	5	-0.81	50184919	68623	16.48	737	744	726	960	518	739	731.31	1.17	0	-7156	783	760	742	719	701	772	731	294	221	500	500	1	1	58834694	431	-9.91	0.66	12	0.12	-74.00	1118.00	4550	20221017	-83.89	535	20230727	37.01	2900	-74.72	20230424	535	37.01	20230727	4550	-83.89	20221017	535	37.01	20230727	0.07	N	043090	500	294 억		686606	N	N	0	N	00	N
6	20230927	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	732	-7	5	-0.95	41125852	56219	13.50	737	744	726	960	518	739	731.53	1.17	0	-12468	783	760	742	719	701	772	731	294	221	500	500	1	1	58834694	431	-9.89	0.65	12	0.10	-74.00	1118.00	4550	20221017	-83.91	535	20230727	36.82	2900	-74.76	20230424	535	36.82	20230727	4550	-83.91	20221017	535	36.82	20230727	0.07	N	043090	500	294 억		686606	N	N	0	N	00	N
7	20230927	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	732	-7	5	-0.95	23852635	32530	7.81	737	744	727	960	518	739	733.25	1.17	0	-7376	783	760	742	719	701	772	731	294	221	500	500	1	1	58834694	431	-9.89	0.65	12	0.06	-74.00	1118.00	4550	20221017	-83.91	535	20230727	36.82	2900	-74.76	20230424	535	36.82	20230727	4550	-83.91	20221017	535	36.82	20230727	0.07	N	043090	500	294 억		686606	N	N	0	N	00	N
8	20230927	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	734	-5	5	-0.68	8422895	11473	2.76	737	744	727	960	518	739	734.15	1.17	0	-577	783	760	742	719	701	772	731	294	221	500	500	1	1	58834694	432	-9.92	0.66	12	0.02	-74.00	1118.00	4550	20221017	-83.87	535	20230727	37.20	2900	-74.69	20230424	535	37.20	20230727	4550	-83.87	20221017	535	37.20	20230727	0.07	N	043090	500	294 억		686606	N	N	0	N	00	N
9	20230927	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	742	3	2	0.41	3638012	4940	1.19	737	744	733	960	518	739	736.44	1.17	0	-172	783	760	742	719	701	772	731	294	221	500	500	1	1	58834694	437	-10.03	0.66	12	0.01	-74.00	1118.00	4550	20221017	-83.69	535	20230727	38.69	2900	-74.41	20230424	535	38.69	20230727	4550	-83.69	20221017	535	38.69	20230727	0.07	N	043090	500	294 억		686606	N	N	0	N	00	N
10	20230926	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	739	7	2	0.96	307534449	415585	57.12	736	765	724	951	513	732	740.00	1.11	0	28298	818	775	750	707	682	762	694	292	219	500	490	1	1	58398013	432	-9.99	0.66	12	0.71	-74.00	1118.00	4550	20221017	-83.76	535	20230727	38.13	2900	-74.52	20230424	535	38.13	20230727	4550	-83.76	20221017	535	38.13	20230727	0.07	N	043090	500	291 억		650265	N	N	0	N	00	N
11	20230926	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	-2	5	-0.27	296270388	400305	55.02	736	765	724	951	513	732	740.11	1.11	0	32087	818	775	750	707	682	762	694	292	219	500	490	1	1	58398013	426	-9.86	0.65	12	0.69	-74.00	1118.00	4550	20221017	-83.96	535	20230727	36.45	2900	-74.83	20230424	535	36.45	20230727	4550	-83.96	20221017	535	36.45	20230727	0.07	N	043090	500	291 억		650265	N	N	0	N	00	N
12	20230926	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	-7	5	-0.96	286944731	387500	53.26	736	765	724	951	513	732	740.50	1.11	0	32364	818	775	750	707	682	762	694	292	219	500	490	1	1	58398013	423	-9.80	0.65	12	0.66	-74.00	1118.00	4550	20221017	-84.07	535	20230727	35.51	2900	-75.00	20230424	535	35.51	20230727	4550	-84.07	20221017	535	35.51	20230727	0.07	N	043090	500	291 억		650265	N	N	0	N	00	N
13	20230926	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	-2	5	-0.27	223889423	300969	41.37	736	765	726	951	513	732	743.90	1.11	0	35989	818	775	750	707	682	762	694	292	219	500	490	1	1	58398013	426	-9.86	0.65	12	0.52	-74.00	1118.00	4550	20221017	-83.96	535	20230727	36.45	2900	-74.83	20230424	535	36.45	20230727	4550	-83.96	20221017	535	36.45	20230727	0.07	N	043090	500	291 억		650265	N	N	0	N	00	N
14	20230926	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	728	-4	5	-0.55	209163305	280824	38.60	736	765	726	951	513	732	744.82	1.11	0	35485	818	775	750	707	682	762	694	292	219	500	490	1	1	58398013	425	-9.84	0.65	12	0.48	-74.00	1118.00	4550	20221017	-84.00	535	20230727	36.07	2900	-74.90	20230424	535	36.07	20230727	4550	-84.00	20221017	535	36.07	20230727	0.07	N	043090	500	291 억		650265	N	N	0	N	00	N
15	20230926	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	743	11	2	1.50	157991703	211383	29.06	736	765	736	951	513	732	747.42	1.11	0	43676	818	775	750	707	682	762	694	292	219	500	490	1	1	58398013	434	-10.04	0.66	12	0.36	-74.00	1118.00	4550	20221017	-83.67	535	20230727	38.88	2900	-74.38	20230424	535	38.88	20230727	4550	-83.67	20221017	535	38.88	20230727	0.07	N	043090	500	291 억		650265	N	N	0	N	00	N
16	20230926	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	745	13	2	1.78	82452996	110092	15.13	736	765	736	951	513	732	748.95	1.11	0	6674	818	775	750	707	682	762	694	292	219	500	490	1	1	58398013	435	-10.07	0.67	12	0.19	-74.00	1118.00	4550	20221017	-83.63	535	20230727	39.25	2900	-74.31	20230424	535	39.25	20230727	4550	-83.63	20221017	535	39.25	20230727	0.07	N	043090	500	291 억		650265	N	N	0	N	00	N
17	20230926	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	18	2	2.46	9949032	13340	1.83	736	754	736	951	513	732	745.80	1.11	0	2605	818	775	750	707	682	762	694	292	219	500	490	1	1	58398013	438	-10.14	0.67	12	0.02	-74.00	1118.00	4550	20221017	-83.52	535	20230727	40.19	2900	-74.14	20230424	535	40.19	20230727	4550	-83.52	20221017	535	40.19	20230727	0.07	N	043090	500	291 억		650265	N	N	0	N	00	N
18	20230925	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	732	-56	5	-7.11	545452675	727326	119.86	788	793	725	1024	552	788	749.94	1.01	0	51046	828	808	794	774	760	801	767	292	236	500	530	1	1	58398013	427	-9.89	0.65	12	1.25	-74.00	1118.00	4550	20221017	-83.91	535	20230727	36.82	2900	-74.76	20230424	535	36.82	20230727	4550	-83.91	20221017	535	36.82	20230727	0.07	N	043090	500	291 억		588844	N	N	0	N	00	N
19	20230925	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	738	-50	5	-6.35	526109227	701049	115.53	788	793	725	1024	552	788	750.46	1.01	0	58847	828	808	794	774	760	801	767	292	236	500	530	1	1	58398013	431	-9.97	0.66	12	1.20	-74.00	1118.00	4550	20221017	-83.78	535	20230727	37.94	2900	-74.55	20230424	535	37.94	20230727	4550	-83.78	20221017	535	37.94	20230727	0.07	N	043090	500	291 억		588844	N	N	0	N	00	N
20	20230925	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	-58	5	-7.36	488477584	649481	107.03	788	793	729	1024	552	788	752.10	1.01	0	46640	828	808	794	774	760	801	767	292	236	500	530	1	1	58398013	426	-9.86	0.65	12	1.11	-74.00	1118.00	4550	20221017	-83.96	535	20230727	36.45	2900	-74.83	20230424	535	36.45	20230727	4550	-83.96	20221017	535	36.45	20230727	0.07	N	043090	500	291 억		588844	N	N	0	N	00	N
21	20230925	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	742	-46	5	-5.84	401935668	531697	87.62	788	793	732	1024	552	788	755.95	1.01	0	32506	828	808	794	774	760	801	767	292	236	500	530	1	1	58398013	433	-10.03	0.66	12	0.91	-74.00	1118.00	4550	20221017	-83.69	535	20230727	38.69	2900	-74.41	20230424	535	38.69	20230727	4550	-83.69	20221017	535	38.69	20230727	0.07	N	043090	500	291 억		588844	N	N	0	N	00	N
22	20230925	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	744	-44	5	-5.58	367869134	485898	80.07	788	793	732	1024	552	788	757.09	1.01	0	33069	828	808	794	774	760	801	767	292	236	500	530	1	1	58398013	434	-10.05	0.67	12	0.83	-74.00	1118.00	4550	20221017	-83.65	535	20230727	39.07	2900	-74.34	20230424	535	39.07	20230727	4550	-83.65	20221017	535	39.07	20230727	0.07	N	043090	500	291 억		588844	N	N	0	N	00	N
23	20230925	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	743	-45	5	-5.71	303566631	399819	65.89	788	793	732	1024	552	788	759.26	1.01	0	18300	828	808	794	774	760	801	767	292	236	500	530	1	1	58398013	434	-10.04	0.66	12	0.68	-74.00	1118.00	4550	20221017	-83.67	535	20230727	38.88	2900	-74.38	20230424	535	38.88	20230727	4550	-83.67	20221017	535	38.88	20230727	0.07	N	043090	500	291 억		588844	N	N	0	N	00	N
24	20230925	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	784	-4	5	-0.51	177035820	232527	38.32	788	793	732	1024	552	788	761.36	1.01	0	33270	828	808	794	774	760	801	767	292	236	500	530	1	1	58398013	458	-10.59	0.70	12	0.40	-74.00	1118.00	4550	20221017	-82.77	535	20230727	46.54	2900	-72.97	20230424	535	46.54	20230727	4550	-82.77	20221017	535	46.54	20230727	0.07	N	043090	500	291 억		588844	N	N	0	N	00	N
25	20230925	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	-5	5	-0.63	750103	957	0.16	788	788	782	1024	552	788	783.81	1.01	0	-382	828	808	794	774	760	801	767	292	236	500	530	1	1	58398013	457	-10.58	0.70	12	0.00	-74.00	1118.00	4550	20221017	-82.79	535	20230727	46.36	2900	-73.00	20230424	535	46.36	20230727	4550	-82.79	20221017	535	46.36	20230727	0.07	N	043090	500	291 억		588844	N	N	0	N	00	N
26	20230922	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	-38	5	-4.60	478994738	601897	198.30	800	814	780	1073	579	826	795.81	0.83	0	97869	873	849	827	803	781	838	792	292	247	500	560	1	1	58398013	460	-10.65	0.70	12	1.03	-74.00	1118.00	4550	20221017	-82.68	535	20230727	47.29	2900	-72.83	20230424	535	47.29	20230727	4550	-82.68	20221017	535	47.29	20230727	0.07	N	043090	500	291 억		485943	N	N	0	N	00	N
27	20230922	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	804	-22	5	-2.66	466752855	586495	193.23	800	814	780	1073	579	826	795.83	0.83	0	97499	873	849	827	803	781	838	792	292	247	500	560	1	1	58398013	470	-10.86	0.72	12	1.00	-74.00	1118.00	4550	20221017	-82.33	535	20230727	50.28	2900	-72.28	20230424	535	50.28	20230727	4550	-82.33	20221017	535	50.28	20230727	0.07	N	043090	500	291 억		485943	N	N	0	N	00	N
28	20230922	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	802	-24	5	-2.91	377427287	474680	156.39	800	814	780	1073	579	826	795.12	0.83	0	78067	873	849	827	803	781	838	792	292	247	500	560	1	1	58398013	468	-10.84	0.72	12	0.81	-74.00	1118.00	4550	20221017	-82.37	535	20230727	49.91	2900	-72.34	20230424	535	49.91	20230727	4550	-82.37	20221017	535	49.91	20230727	0.07	N	043090	500	291 억		485943	N	N	0	N	00	N
29	20230922	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	-39	5	-4.72	311036319	390833	128.76	800	814	780	1073	579	826	795.83	0.83	0	79017	873	849	827	803	781	838	792	292	247	500	560	1	1	58398013	460	-10.64	0.70	12	0.67	-74.00	1118.00	4550	20221017	-82.70	535	20230727	47.10	2900	-72.86	20230424	535	47.10	20230727	4550	-82.70	20221017	535	47.10	20230727	0.07	N	043090	500	291 억		485943	N	N	0	N	00	N
30	20230922	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	801	-25	5	-3.03	210955112	264782	87.23	800	813	780	1073	579	826	796.71	0.83	0	66635	873	849	827	803	781	838	792	292	247	500	560	1	1	58398013	468	-10.82	0.72	12	0.45	-74.00	1118.00	4550	20221017	-82.40	535	20230727	49.72	2900	-72.38	20230424	535	49.72	20230727	4550	-82.40	20221017	535	49.72	20230727	0.07	N	043090	500	291 억		485943	N	N	0	N	00	N
31	20230922	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	-27	5	-3.27	201214463	252586	83.22	800	813	780	1073	579	826	796.62	0.83	0	66316	873	849	827	803	781	838	792	292	247	500	560	1	1	58398013	467	-10.80	0.71	12	0.43	-74.00	1118.00	4550	20221017	-82.44	535	20230727	49.35	2900	-72.45	20230424	535	49.35	20230727	4550	-82.44	20221017	535	49.35	20230727	0.07	N	043090	500	291 억		485943	N	N	0	N	00	N
32	20230922	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	-46	5	-5.57	168014200	210655	69.40	800	813	780	1073	579	826	797.58	0.83	0	53516	873	849	827	803	781	838	792	292	247	500	560	1	1	58398013	456	-10.54	0.70	12	0.36	-74.00	1118.00	4550	20221017	-82.86	535	20230727	45.79	2900	-73.10	20230424	535	45.79	20230727	4550	-82.86	20221017	535	45.79	20230727	0.07	N	043090	500	291 억		485943	N	N	0	N	00	N
33	20230922	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	797	-29	5	-3.51	22262669	27916	9.20	800	800	796	1073	579	826	797.49	0.83	0	20659	873	849	827	803	781	838	792	292	247	500	560	1	1	58398013	465	-10.77	0.71	12	0.05	-74.00	1118.00	4550	20221017	-82.48	535	20230727	48.97	2900	-72.52	20230424	535	48.97	20230727	4550	-82.48	20221017	535	48.97	20230727	0.07	N	043090	500	291 억		485943	N	N	0	N	00	N
34	20230921	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	826	-24	5	-2.82	249412237	302869	111.21	849	851	805	1105	595	850	823.50	0.83	0	2428	906	878	861	833	816	869	824	292	255	500	570	1	1	58398013	482	-11.16	0.74	12	0.52	-74.00	1118.00	4550	20221017	-81.85	535	20230727	54.39	2900	-71.52	20230424	535	54.39	20230727	4550	-81.85	20221017	535	54.39	20230727	0.07	N	043090	500	291 억		483340	N	N	0	N	00	N
35	20230921	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	826	-24	5	-2.82	224302532	272381	100.02	849	851	805	1105	595	850	823.49	0.83	0	1317	906	878	861	833	816	869	824	292	255	500	570	1	1	58398013	482	-11.16	0.74	12	0.47	-74.00	1118.00	4550	20221017	-81.85	535	20230727	54.39	2900	-71.52	20230424	535	54.39	20230727	4550	-81.85	20221017	535	54.39	20230727	0.07	N	043090	500	291 억		483340	N	N	0	N	00	N
36	20230921	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	-42	5	-4.94	170098420	206607	75.86	849	851	805	1105	595	850	823.29	0.83	0	10480	906	878	861	833	816	869	824	292	255	500	570	1	1	58398013	472	-10.92	0.72	12	0.35	-74.00	1118.00	4550	20221017	-82.24	535	20230727	51.03	2900	-72.14	20230424	535	51.03	20230727	4550	-82.24	20221017	535	51.03	20230727	0.07	N	043090	500	291 억		483340	N	N	0	N	00	N
37	20230921	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	819	-31	5	-3.65	119870744	144541	53.07	849	851	805	1105	595	850	829.32	0.83	0	969	906	878	861	833	816	869	824	292	255	500	570	1	1	58398013	478	-11.07	0.73	12	0.25	-74.00	1118.00	4550	20221017	-82.00	535	20230727	53.08	2900	-71.76	20230424	535	53.08	20230727	4550	-82.00	20221017	535	53.08	20230727	0.07	N	043090	500	291 억		483340	N	N	0	N	00	N
38	20230921	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	-28	5	-3.29	106017167	127501	46.82	849	851	816	1105	595	850	831.50	0.83	0	5338	906	878	861	833	816	869	824	292	255	500	570	1	1	58398013	480	-11.11	0.74	12	0.22	-74.00	1118.00	4550	20221017	-81.93	535	20230727	53.64	2900	-71.66	20230424	535	53.64	20230727	4550	-81.93	20221017	535	53.64	20230727	0.07	N	043090	500	291 억		483340	N	N	0	N	00	N
39	20230921	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	831	-19	5	-2.24	70234239	83888	30.80	849	851	816	1105	595	850	837.24	0.83	0	11008	906	878	861	833	816	869	824	292	255	500	570	1	1	58398013	485	-11.23	0.74	12	0.14	-74.00	1118.00	4550	20221017	-81.74	535	20230727	55.33	2900	-71.34	20230424	535	55.33	20230727	4550	-81.74	20221017	535	55.33	20230727	0.07	N	043090	500	291 억		483340	N	N	0	N	00	N
40	20230921	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	837	-13	5	-1.53	35460817	42086	15.45	849	851	835	1105	595	850	842.58	0.83	0	10900	906	878	861	833	816	869	824	292	255	500	570	1	1	58398013	489	-11.31	0.75	12	0.07	-74.00	1118.00	4550	20221017	-81.60	535	20230727	56.45	2900	-71.14	20230424	535	56.45	20230727	4550	-81.60	20221017	535	56.45	20230727	0.07	N	043090	500	291 억		483340	N	N	0	N	00	N
41	20230921	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	0	3	0.00	12956784	15356	5.64	849	850	835	1105	595	850	843.76	0.83	0	1195	906	878	861	833	816	869	824	292	255	500	570	1	1	58398013	496	-11.49	0.76	12	0.03	-74.00	1118.00	4550	20221017	-81.32	535	20230727	58.88	2900	-70.69	20230424	535	58.88	20230727	4550	-81.32	20221017	535	58.88	20230727	0.07	N	043090	500	291 억		483340	N	N	0	N	00	N
42	20230920	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	-40	5	-4.49	230492614	267512	93.45	876	889	844	1157	623	890	861.62	0.92	0	-51522	922	906	881	865	840	914	873	292	267	500	600	1	1	58398013	496	-11.49	0.76	12	0.46	-74.00	1118.00	4550	20221017	-81.32	535	20230727	58.88	2900	-70.69	20230424	535	58.88	20230727	4550	-81.32	20221017	535	58.88	20230727	0.07	N	043090	500	291 억		535852	N	N	0	N	00	N
43	20230920	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	855	-35	5	-3.93	221464930	256894	89.74	876	889	844	1157	623	890	862.09	0.92	0	-51479	922	906	881	865	840	914	873	292	267	500	600	1	1	58398013	499	-11.55	0.76	12	0.44	-74.00	1118.00	4550	20221017	-81.21	535	20230727	59.81	2900	-70.52	20230424	535	59.81	20230727	4550	-81.21	20221017	535	59.81	20230727	0.07	N	043090	500	291 억		535852	N	N	0	N	00	N
44	20230920	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	853	-37	5	-4.16	179006844	207019	72.32	876	889	847	1157	623	890	864.69	0.92	0	-39653	922	906	881	865	840	914	873	292	267	500	600	1	1	58398013	498	-11.53	0.76	12	0.35	-74.00	1118.00	4550	20221017	-81.25	535	20230727	59.44	2900	-70.59	20230424	535	59.44	20230727	4550	-81.25	20221017	535	59.44	20230727	0.07	N	043090	500	291 억		535852	N	N	0	N	00	N
45	20230920	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	853	-37	5	-4.16	174811716	202098	70.60	876	889	847	1157	623	890	864.98	0.92	0	-39464	922	906	881	865	840	914	873	292	267	500	600	1	1	58398013	498	-11.53	0.76	12	0.35	-74.00	1118.00	4550	20221017	-81.25	535	20230727	59.44	2900	-70.59	20230424	535	59.44	20230727	4550	-81.25	20221017	535	59.44	20230727	0.07	N	043090	500	291 억		535852	N	N	0	N	00	N
46	20230920	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	-25	5	-2.81	169295284	195672	68.36	876	889	847	1157	623	890	865.20	0.92	0	-35604	922	906	881	865	840	914	873	292	267	500	600	1	1	58398013	505	-11.69	0.77	12	0.34	-74.00	1118.00	4550	20221017	-80.99	535	20230727	61.68	2900	-70.17	20230424	535	61.68	20230727	4550	-80.99	20221017	535	61.68	20230727	0.07	N	043090	500	291 억		535852	N	N	0	N	00	N
47	20230920	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	854	-36	5	-4.04	111933078	128907	45.03	876	889	854	1157	623	890	868.32	0.92	0	-32560	922	906	881	865	840	914	873	292	267	500	600	1	1	58398013	499	-11.54	0.76	12	0.22	-74.00	1118.00	4550	20221017	-81.23	535	20230727	59.63	2900	-70.55	20230424	535	59.63	20230727	4550	-81.23	20221017	535	59.63	20230727	0.07	N	043090	500	291 억		535852	N	N	0	N	00	N
48	20230920	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	-11	5	-1.24	62659222	72350	25.27	876	880	855	1157	623	890	866.06	0.92	0	-18107	922	906	881	865	840	914	873	292	267	500	600	1	1	58398013	513	-11.88	0.79	12	0.12	-74.00	1118.00	4550	20221017	-80.68	535	20230727	64.30	2900	-69.69	20230424	535	64.30	20230727	4550	-80.68	20221017	535	64.30	20230727	0.07	N	043090	500	291 억		535852	N	N	0	N	00	N
49	20230920	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	869	-21	5	-2.36	6065243	6961	2.43	876	880	864	1157	623	890	871.31	0.92	0	-4379	922	906	881	865	840	914	873	292	267	500	600	1	1	58398013	507	-11.74	0.78	12	0.01	-74.00	1118.00	4550	20221017	-80.90	535	20230727	62.43	2900	-70.03	20230424	535	62.43	20230727	4550	-80.90	20221017	535	62.43	20230727	0.07	N	043090	500	291 억		535852	N	N	0	N	00	N
50	20230919	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	890	4	2	0.45	247090612	284109	59.52	886	897	856	1151	621	886	869.70	0.93	0	-9766	994	939	907	852	820	924	837	292	265	500	600	1	1	58398013	520	-12.03	0.80	12	0.49	-74.00	1118.00	4550	20221017	-80.44	535	20230727	66.36	2900	-69.31	20230424	535	66.36	20230727	4550	-80.44	20221017	535	66.36	20230727	0.07	N	043090	500	291 억		541558	N	N	0	N	00	N
51	20230919	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	872	-14	5	-1.58	230394441	265094	55.54	886	897	856	1151	621	886	869.10	0.93	0	-19440	994	939	907	852	820	924	837	292	265	500	600	1	1	58398013	509	-11.78	0.78	12	0.45	-74.00	1118.00	4550	20221017	-80.84	535	20230727	62.99	2900	-69.93	20230424	535	62.99	20230727	4550	-80.84	20221017	535	62.99	20230727	0.07	N	043090	500	291 억		541558	N	N	0	N	00	N
52	20230919	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	-19	5	-2.14	190360747	218972	45.87	886	897	856	1151	621	886	869.34	0.93	0	-12547	994	939	907	852	820	924	837	292	265	500	600	1	1	58398013	506	-11.72	0.78	12	0.37	-74.00	1118.00	4550	20221017	-80.95	535	20230727	62.06	2900	-70.10	20230424	535	62.06	20230727	4550	-80.95	20221017	535	62.06	20230727	0.07	N	043090	500	291 억		541558	N	N	0	N	00	N
53	20230919	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	-24	5	-2.71	165199368	189986	39.80	886	897	856	1151	621	886	869.53	0.93	0	-15365	994	939	907	852	820	924	837	292	265	500	600	1	1	58398013	503	-11.65	0.77	12	0.33	-74.00	1118.00	4550	20221017	-81.05	535	20230727	61.12	2900	-70.28	20230424	535	61.12	20230727	4550	-81.05	20221017	535	61.12	20230727	0.07	N	043090	500	291 억		541558	N	N	0	N	00	N
54	20230919	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	-12	5	-1.35	148865481	171096	35.84	886	897	856	1151	621	886	870.07	0.93	0	-4711	994	939	907	852	820	924	837	292	265	500	600	1	1	58398013	510	-11.81	0.78	12	0.29	-74.00	1118.00	4550	20221017	-80.79	535	20230727	63.36	2900	-69.86	20230424	535	63.36	20230727	4550	-80.79	20221017	535	63.36	20230727	0.07	N	043090	500	291 억		541558	N	N	0	N	00	N
55	20230919	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	0	3	0.00	132967163	152971	32.05	886	897	856	1151	621	886	869.23	0.93	0	-623	994	939	907	852	820	924	837	292	265	500	600	1	1	58398013	517	-11.97	0.79	12	0.26	-74.00	1118.00	4550	20221017	-80.53	535	20230727	65.61	2900	-69.45	20230424	535	65.61	20230727	4550	-80.53	20221017	535	65.61	20230727	0.07	N	043090	500	291 억		541558	N	N	0	N	00	N
56	20230919	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	-21	5	-2.37	83518931	96141	20.14	886	886	856	1151	621	886	868.71	0.93	0	374	994	939	907	852	820	924	837	292	265	500	600	1	1	58398013	505	-11.69	0.77	12	0.16	-74.00	1118.00	4550	20221017	-80.99	535	20230727	61.68	2900	-70.17	20230424	535	61.68	20230727	4550	-80.99	20221017	535	61.68	20230727	0.07	N	043090	500	291 억		541558	N	N	0	N	00	N
57	20230919	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	-12	5	-1.35	1251300	1417	0.30	886	886	874	1151	621	886	883.06	0.93	0	-683	994	939	907	852	820	924	837	292	265	500	600	1	1	58398013	510	-11.81	0.78	12	0.00	-74.00	1118.00	4550	20221017	-80.79	535	20230727	63.36	2900	-69.86	20230424	535	63.36	20230727	4550	-80.79	20221017	535	63.36	20230727	0.07	N	043090	500	291 억		541558	N	N	0	N	00	N
58	20230918	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	-61	5	-6.44	431334629	475455	109.03	940	962	875	1231	663	947	907.17	1.05	0	-72599	1021	983	952	914	883	968	899	292	284	500	640	1	1	58398013	517	-11.97	0.79	12	0.81	-74.00	1118.00	4550	20221017	-80.53	535	20230727	65.61	2900	-69.45	20230424	535	65.61	20230727	4550	-80.53	20221017	535	65.61	20230727	0.07	N	043090	500	291 억		614157	N	N	0	N	00	N
59	20230918	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	-64	5	-6.76	409278953	450406	103.29	940	962	875	1231	663	947	908.65	1.05	0	-75755	1021	983	952	914	883	968	899	292	284	500	640	1	1	58398013	516	-11.93	0.79	12	0.77	-74.00	1118.00	4550	20221017	-80.59	535	20230727	65.05	2900	-69.55	20230424	535	65.05	20230727	4550	-80.59	20221017	535	65.05	20230727	0.07	N	043090	500	291 억		614157	N	N	0	N	00	N
60	20230918	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	-46	5	-4.86	292707367	319259	73.21	940	962	897	1231	663	947	916.79	1.05	0	-60158	1021	983	952	914	883	968	899	292	284	500	640	1	1	58398013	526	-12.18	0.81	12	0.55	-74.00	1118.00	4550	20221017	-80.20	535	20230727	68.41	2900	-68.93	20230424	535	68.41	20230727	4550	-80.20	20221017	535	68.41	20230727	0.07	N	043090	500	291 억		614157	N	N	0	N	00	N
61	20230918	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	-50	5	-5.28	278582754	303606	69.62	940	962	897	1231	663	947	917.53	1.05	0	-56376	1021	983	952	914	883	968	899	292	284	500	640	1	1	58398013	524	-12.12	0.80	12	0.52	-74.00	1118.00	4550	20221017	-80.29	535	20230727	67.66	2900	-69.07	20230424	535	67.66	20230727	4550	-80.29	20221017	535	67.66	20230727	0.07	N	043090	500	291 억		614157	N	N	0	N	00	N
62	20230918	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	-34	5	-3.59	163455415	176790	40.54	940	962	913	1231	663	947	924.51	1.05	0	-46161	1021	983	952	914	883	968	899	292	284	500	640	1	1	58398013	533	-12.34	0.82	12	0.30	-74.00	1118.00	4550	20221017	-79.93	535	20230727	70.65	2900	-68.52	20230424	535	70.65	20230727	4550	-79.93	20221017	535	70.65	20230727	0.07	N	043090	500	291 억		614157	N	N	0	N	00	N
63	20230918	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	-22	5	-2.32	142047157	153430	35.19	940	962	914	1231	663	947	925.75	1.05	0	-36696	1021	983	952	914	883	968	899	292	284	500	640	1	1	58398013	540	-12.50	0.83	12	0.26	-74.00	1118.00	4550	20221017	-79.67	535	20230727	72.90	2900	-68.10	20230424	535	72.90	20230727	4550	-79.67	20221017	535	72.90	20230727	0.07	N	043090	500	291 억		614157	N	N	0	N	00	N
64	20230918	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	-25	5	-2.64	90714900	97814	22.43	940	962	916	1231	663	947	927.33	1.05	0	-36623	1021	983	952	914	883	968	899	292	284	500	640	1	1	58398013	538	-12.46	0.82	12	0.17	-74.00	1118.00	4550	20221017	-79.74	535	20230727	72.34	2900	-68.21	20230424	535	72.34	20230727	4550	-79.74	20221017	535	72.34	20230727	0.07	N	043090	500	291 억		614157	N	N	0	N	00	N
65	20230918	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	928	-19	5	-2.01	21255337	22848	5.24	940	940	922	1231	663	947	929.94	1.05	0	-17334	1021	983	952	914	883	968	899	292	284	500	640	1	1	58398013	542	-12.54	0.83	12	0.04	-74.00	1118.00	4550	20221017	-79.60	535	20230727	73.46	2900	-68.00	20230424	535	73.46	20230727	4550	-79.60	20221017	535	73.46	20230727	0.07	N	043090	500	291 억		614157	N	N	0	N	00	N
66	20230915	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	947	-14	5	-1.46	405287437	433084	121.38	961	990	921	1249	673	961	935.82	1.17	0	-67808	994	977	956	939	918	986	948	292	288	500	650	1	1	58398013	553	-12.80	0.85	12	0.74	-74.00	1118.00	4550	20221017	-79.19	535	20230727	77.01	2900	-67.34	20230424	535	77.01	20230727	4550	-79.19	20221017	535	77.01	20230727	0.07	N	043090	500	291 억		681965	N	N	0	N	00	N
67	20230915	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	946	-15	5	-1.56	367000115	392350	109.96	961	990	921	1249	673	961	935.39	1.17	0	-66053	994	977	956	939	918	986	948	292	288	500	650	1	1	58398013	552	-12.78	0.85	12	0.67	-74.00	1118.00	4550	20221017	-79.21	535	20230727	76.82	2900	-67.38	20230424	535	76.82	20230727	4550	-79.21	20221017	535	76.82	20230727	0.07	N	043090	500	291 억		681965	N	N	0	N	00	N
68	20230915	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	-26	5	-2.71	322545642	344753	96.62	961	990	921	1249	673	961	935.58	1.17	0	-48951	994	977	956	939	918	986	948	292	288	500	650	1	1	58398013	546	-12.64	0.84	12	0.59	-74.00	1118.00	4550	20221017	-79.45	535	20230727	74.77	2900	-67.76	20230424	535	74.77	20230727	4550	-79.45	20221017	535	74.77	20230727	0.07	N	043090	500	291 억		681965	N	N	0	N	00	N
69	20230915	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	928	-33	5	-3.43	288482219	308199	86.38	961	990	921	1249	673	961	936.03	1.17	0	-32459	994	977	956	939	918	986	948	292	288	500	650	1	1	58398013	542	-12.54	0.83	12	0.53	-74.00	1118.00	4550	20221017	-79.60	535	20230727	73.46	2900	-68.00	20230424	535	73.46	20230727	4550	-79.60	20221017	535	73.46	20230727	0.07	N	043090	500	291 억		681965	N	N	0	N	00	N
70	20230915	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	928	-33	5	-3.43	262097089	279706	78.39	961	990	921	1249	673	961	937.04	1.17	0	-30765	994	977	956	939	918	986	948	292	288	500	650	1	1	58398013	542	-12.54	0.83	12	0.48	-74.00	1118.00	4550	20221017	-79.60	535	20230727	73.46	2900	-68.00	20230424	535	73.46	20230727	4550	-79.60	20221017	535	73.46	20230727	0.07	N	043090	500	291 억		681965	N	N	0	N	00	N
71	20230915	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	-31	5	-3.23	224088156	238782	66.92	961	990	921	1249	673	961	938.46	1.17	0	-27404	994	977	956	939	918	986	948	292	288	500	650	1	1	58398013	543	-12.57	0.83	12	0.41	-74.00	1118.00	4550	20221017	-79.56	535	20230727	73.83	2900	-67.93	20230424	535	73.83	20230727	4550	-79.56	20221017	535	73.83	20230727	0.07	N	043090	500	291 억		681965	N	N	0	N	00	N
72	20230915	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	-16	5	-1.66	87413406	91933	25.77	961	990	943	1249	673	961	950.84	1.17	0	-26834	994	977	956	939	918	986	948	292	288	500	650	1	1	58398013	552	-12.77	0.85	12	0.16	-74.00	1118.00	4550	20221017	-79.23	535	20230727	76.64	2900	-67.41	20230424	535	76.64	20230727	4550	-79.23	20221017	535	76.64	20230727	0.07	N	043090	500	291 억		681965	N	N	0	N	00	N
73	20230915	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	-7	5	-0.73	12433757	13015	3.65	961	990	948	1249	673	961	955.34	1.17	0	-5428	994	977	956	939	918	986	948	292	288	500	650	1	1	58398013	557	-12.89	0.85	12	0.02	-74.00	1118.00	4550	20221017	-79.03	535	20230727	78.32	2900	-67.10	20230424	535	78.32	20230727	4550	-79.03	20221017	535	78.32	20230727	0.07	N	043090	500	291 억		681965	N	N	0	N	00	N
74	20230914	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	11	2	1.16	337571736	355925	73.82	950	973	935	1235	665	950	948.44	1.25	0	-46921	994	971	952	929	910	962	920	292	285	500	640	1	1	58398013	561	-12.99	0.86	12	0.61	-74.00	1118.00	4550	20221017	-78.88	535	20230727	79.63	2900	-66.86	20230424	535	79.63	20230727	4650	-79.33	20220914	535	79.63	20230727	0.07	N	043090	500	291 억		728534	N	N	0	N	00	N
75	20230914	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	957	7	2	0.74	326096295	343896	71.33	950	973	935	1235	665	950	948.24	1.25	0	-50914	994	971	952	929	910	962	920	292	285	500	640	1	1	58398013	559	-12.93	0.86	12	0.59	-74.00	1118.00	4550	20221017	-78.97	535	20230727	78.88	2900	-67.00	20230424	535	78.88	20230727	4650	-79.42	20220914	535	78.88	20230727	0.07	N	043090	500	291 억		728534	N	N	0	N	00	N
76	20230914	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	22	2	2.32	290030767	306079	63.48	950	973	935	1235	665	950	947.57	1.25	0	-52577	994	971	952	929	910	962	920	292	285	500	640	1	1	58398013	568	-13.14	0.87	12	0.52	-74.00	1118.00	4550	20221017	-78.64	535	20230727	81.68	2900	-66.48	20230424	535	81.68	20230727	4650	-79.10	20220914	535	81.68	20230727	0.07	N	043090	500	291 억		728534	N	N	0	N	00	N
77	20230914	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	4	2	0.42	272416391	287714	59.67	950	970	935	1235	665	950	946.83	1.25	0	-44715	994	971	952	929	910	962	920	292	285	500	640	1	1	58398013	557	-12.89	0.85	12	0.49	-74.00	1118.00	4550	20221017	-79.03	535	20230727	78.32	2900	-67.10	20230424	535	78.32	20230727	4650	-79.48	20220914	535	78.32	20230727	0.07	N	043090	500	291 억		728534	N	N	0	N	00	N
78	20230914	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	12	2	1.26	227490653	240541	49.89	950	970	935	1235	665	950	945.75	1.25	0	-43408	994	971	952	929	910	962	920	292	285	500	640	1	1	58398013	562	-13.00	0.86	12	0.41	-74.00	1118.00	4550	20221017	-78.86	535	20230727	79.81	2900	-66.83	20230424	535	79.81	20230727	4650	-79.31	20220914	535	79.81	20230727	0.07	N	043090	500	291 억		728534	N	N	0	N	00	N
79	20230914	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	938	-12	5	-1.26	119052296	126617	26.26	950	950	935	1235	665	950	940.26	1.25	0	-35845	994	971	952	929	910	962	920	292	285	500	640	1	1	58398013	548	-12.68	0.84	12	0.22	-74.00	1118.00	4550	20221017	-79.38	535	20230727	75.33	2900	-67.66	20230424	535	75.33	20230727	4650	-79.83	20220914	535	75.33	20230727	0.07	N	043090	500	291 억		728534	N	N	0	N	00	N
80	20230914	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	944	-6	5	-0.63	44188107	46950	9.74	950	950	935	1235	665	950	941.17	1.25	0	-13118	994	971	952	929	910	962	920	292	285	500	640	1	1	58398013	551	-12.76	0.84	12	0.08	-74.00	1118.00	4550	20221017	-79.25	535	20230727	76.45	2900	-67.45	20230424	535	76.45	20230727	4650	-79.70	20220914	535	76.45	20230727	0.07	N	043090	500	291 억		728534	N	N	0	N	00	N
81	20230914	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	948	-2	5	-0.21	7333864	7745	1.61	950	950	941	1235	665	950	946.92	1.25	0	-3718	994	971	952	929	910	962	920	292	285	500	640	1	1	58398013	554	-12.81	0.85	12	0.01	-74.00	1118.00	4550	20221017	-79.16	535	20230727	77.20	2900	-67.31	20230424	535	77.20	20230727	4650	-79.61	20220914	535	77.20	20230727	0.07	N	043090	500	291 억		728534	N	N	0	N	00	N
82	20230913	160416	54	100.00	KOSDAQ		유통	N	N	N	N		N	950	-44	5	-4.43	449989884	473597	11.83	967	975	933	1292	696	994	950.14	1.39	0	-85220	1200	1096	1036	932	872	1149	985	292	298	500	670	1	1	58398013	555	-12.84	0.85	12	0.81	-74.00	1118.00	4650	20220914	-79.57	535	20230727	77.57	2900	-67.24	20230424	535	77.57	20230727	4650	-79.57	20220913	535	77.57	20230727	0.07	N	043090	500	291 억		813563	N	N	0	N	01	N
83	20230913	150411	54	100.00	KOSDAQ		유통	N	N	N	N		N	950	-44	5	-4.43	430967361	453561	11.33	967	975	933	1292	696	994	950.18	1.39	0	-81387	1200	1096	1036	932	872	1149	985	292	298	500	670	1	1	58398013	555	-12.84	0.85	12	0.78	-74.00	1118.00	4650	20220914	-79.57	535	20230727	77.57	2900	-67.24	20230424	535	77.57	20230727	4650	-79.57	20220913	535	77.57	20230727	0.07	N	043090	500	291 억		813563	N	N	0	N	01	N
84	20230913	140415	54	100.00	KOSDAQ		유통	N	N	N	N		N	945	-49	5	-4.93	384097459	404197	10.10	967	975	933	1292	696	994	950.26	1.39	0	-67575	1200	1096	1036	932	872	1149	985	292	298	500	670	1	1	58398013	552	-12.77	0.85	12	0.69	-74.00	1118.00	4650	20220914	-79.68	535	20230727	76.64	2900	-67.41	20230424	535	76.64	20230727	4650	-79.68	20220913	535	76.64	20230727	0.07	N	043090	500	291 억		813563	N	N	0	N	01	N
85	20230913	130405	54	100.00	KOSDAQ		유통	N	N	N	N		N	947	-47	5	-4.73	348446489	366624	9.16	967	975	933	1292	696	994	950.41	1.39	0	-59290	1200	1096	1036	932	872	1149	985	292	298	500	670	1	1	58398013	553	-12.80	0.85	12	0.63	-74.00	1118.00	4650	20220914	-79.63	535	20230727	77.01	2900	-67.34	20230424	535	77.01	20230727	4650	-79.63	20220913	535	77.01	20230727	0.07	N	043090	500	291 억		813563	N	N	0	N	01	N
86	20230913	120417	54	100.00	KOSDAQ		유통	N	N	N	N		N	943	-51	5	-5.13	310518605	326705	8.16	967	975	933	1292	696	994	950.44	1.39	0	-60905	1200	1096	1036	932	872	1149	985	292	298	500	670	1	1	58398013	551	-12.74	0.84	12	0.56	-74.00	1118.00	4650	20220914	-79.72	535	20230727	76.26	2900	-67.48	20230424	535	76.26	20230727	4650	-79.72	20220913	535	76.26	20230727	0.07	N	043090	500	291 억		813563	N	N	0	N	01	N
87	20230913	110412	54	100.00	KOSDAQ		유통	N	N	N	N		N	940	-54	5	-5.43	266356411	279909	6.99	967	975	933	1292	696	994	951.57	1.39	0	-61242	1200	1096	1036	932	872	1149	985	292	298	500	670	1	1	58398013	549	-12.70	0.84	12	0.48	-74.00	1118.00	4650	20220914	-79.78	535	20230727	75.70	2900	-67.59	20230424	535	75.70	20230727	4650	-79.78	20220913	535	75.70	20230727	0.07	N	043090	500	291 억		813563	N	N	0	N	01	N
88	20230913	100408	54	100.00	KOSDAQ		유통	N	N	N	N		N	956	-38	5	-3.82	156473299	163865	4.09	967	975	940	1292	696	994	954.87	1.39	0	-31653	1200	1096	1036	932	872	1149	985	292	298	500	670	1	1	58398013	558	-12.92	0.86	12	0.28	-74.00	1118.00	4650	20220914	-79.44	535	20230727	78.69	2900	-67.03	20230424	535	78.69	20230727	4650	-79.44	20220913	535	78.69	20230727	0.07	N	043090	500	291 억		813563	N	N	0	N	01	N
89	20230913	090404	54	100.00	KOSDAQ		유통	N	N	N	N		N	955	-39	5	-3.92	19344128	20151	0.50	967	967	952	1292	696	994	959.79	1.39	0	392	1200	1096	1036	932	872	1149	985	292	298	500	670	1	1	58398013	558	-12.91	0.85	12	0.03	-74.00	1118.00	4650	20220914	-79.46	535	20230727	78.50	2900	-67.07	20230424	535	78.50	20230727	4650	-79.46	20220913	535	78.50	20230727	0.07	N	043090	500	291 억		813563	N	N	0	N	01	N
90	20230912	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	994	42	2	4.41	4221410414	3999321	592.10	993	1140	976	1237	667	952	1055.55	1.80	0	-256879	1013	982	947	916	881	998	932	292	285	500	640	1	1	58398013	580	-13.43	0.89	12	6.85	-74.00	1118.00	4650	20220913	-78.62	535	20230727	85.79	2900	-65.72	20230424	535	85.79	20230727	4650	-78.62	20220913	535	85.79	20230727	0.07	N	043090	500	291 억		1048801	N	N	0	N	00	N
91	20230912	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	984	32	2	3.36	4171146772	3948550	584.59	993	1140	976	1237	667	952	1056.37	1.80	0	-255061	1013	982	947	916	881	998	932	292	285	500	640	1	1	58398013	575	-13.30	0.88	12	6.76	-74.00	1118.00	4650	20220913	-78.84	535	20230727	83.93	2900	-66.07	20230424	535	83.93	20230727	4650	-78.84	20220913	535	83.93	20230727	0.07	N	043090	500	291 억		1048801	N	N	0	N	00	N
92	20230912	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	33	2	3.47	4086114493	3862027	571.78	993	1140	976	1237	667	952	1058.02	1.80	0	-258207	1013	982	947	916	881	998	932	292	285	500	640	1	1	58398013	575	-13.31	0.88	12	6.61	-74.00	1118.00	4650	20220913	-78.82	535	20230727	84.11	2900	-66.03	20230424	535	84.11	20230727	4650	-78.82	20220913	535	84.11	20230727	0.07	N	043090	500	291 억		1048801	N	N	0	N	00	N
93	20230912	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1013	61	2	6.41	3912175390	3687233	545.90	993	1140	976	1237	667	952	1061.01	1.80	0	-250142	1013	982	947	916	881	998	932	292	285	500	640	1	1	58398013	592	-13.69	0.91	12	6.31	-74.00	1118.00	4650	20220913	-78.22	535	20230727	89.35	2900	-65.07	20230424	535	89.35	20230727	4650	-78.22	20220913	535	89.35	20230727	0.07	N	043090	500	291 억		1048801	N	N	0	N	00	N
94	20230912	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1017	65	2	6.83	3671026532	3448751	510.59	993	1140	976	1237	667	952	1064.45	1.80	0	-268370	1013	982	947	916	881	998	932	292	285	500	640	1	1	58398013	594	-13.74	0.91	12	5.91	-74.00	1118.00	4650	20220913	-78.13	535	20230727	90.09	2900	-64.93	20230424	535	90.09	20230727	4650	-78.13	20220913	535	90.09	20230727	0.07	N	043090	500	291 억		1048801	N	N	0	N	00	N
95	20230912	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1016	64	2	6.72	648181908	637874	94.44	993	1057	976	1237	667	952	1016.16	1.80	0	36797	1013	982	947	916	881	998	932	292	285	500	640	1	1	58398013	593	-13.73	0.91	12	1.09	-74.00	1118.00	4650	20220913	-78.15	535	20230727	89.91	2900	-64.97	20230424	535	89.91	20230727	4650	-78.15	20220913	535	89.91	20230727	0.07	N	043090	500	291 억		1048801	N	N	0	N	00	N
96	20230912	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	76	2	7.98	516938029	508487	75.28	993	1057	976	1237	667	952	1016.62	1.80	0	17465	1013	982	947	916	881	998	932	292	285	500	640	1	1	58398013	600	-13.89	0.92	12	0.87	-74.00	1118.00	4650	20220913	-77.89	535	20230727	92.15	2900	-64.55	20230424	535	92.15	20230727	4650	-77.89	20220913	535	92.15	20230727	0.07	N	043090	500	291 억		1048801	N	N	0	N	00	N
97	20230912	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	53	2	5.57	101605002	100904	14.94	993	1025	976	1237	667	952	1006.95	1.80	0	-14592	1013	982	947	916	881	998	932	292	285	500	640	1	1	58398013	587	-13.58	0.90	12	0.17	-74.00	1118.00	4650	20220913	-78.39	535	20230727	87.85	2900	-65.34	20230424	535	87.85	20230727	4650	-78.39	20220913	535	87.85	20230727	0.07	N	043090	500	291 억		1048801	N	N	0	N	00	N
98	20230911	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	952	4	2	0.42	612056818	656117	16.80	949	978	912	1232	664	948	932.82	1.97	0	-108712	1160	1054	944	838	728	1107	891	292	284	500	640	1	1	58398013	556	-12.86	0.85	12	1.12	-74.00	1118.00	4670	20220908	-79.61	535	20230727	77.94	2900	-67.17	20230424	535	77.94	20230727	4650	-79.53	20220913	535	77.94	20230727	0.07	N	043090	500	291 억		1152692	N	N	0	N	00	N
99	20230911	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	941	-7	5	-0.74	581888205	624381	15.99	949	978	912	1232	664	948	931.94	1.97	0	-111731	1160	1054	944	838	728	1107	891	292	284	500	640	1	1	58398013	550	-12.72	0.84	12	1.07	-74.00	1118.00	4670	20220908	-79.85	535	20230727	75.89	2900	-67.55	20230424	535	75.89	20230727	4650	-79.76	20220913	535	75.89	20230727	0.07	N	043090	500	291 억		1152692	N	N	0	N	00	N
100	20230911	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	-28	5	-2.95	536957078	576342	14.76	949	978	912	1232	664	948	931.66	1.97	0	-92738	1160	1054	944	838	728	1107	891	292	284	500	640	1	1	58398013	537	-12.43	0.82	12	0.99	-74.00	1118.00	4670	20220908	-80.30	535	20230727	71.96	2900	-68.28	20230424	535	71.96	20230727	4650	-80.22	20220913	535	71.96	20230727	0.07	N	043090	500	291 억		1152692	N	N	0	N	00	N
101	20230911	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	917	-31	5	-3.27	488685963	523813	13.41	949	978	912	1232	664	948	932.94	1.97	0	-88114	1160	1054	944	838	728	1107	891	292	284	500	640	1	1	58398013	536	-12.39	0.82	12	0.90	-74.00	1118.00	4670	20220908	-80.36	535	20230727	71.40	2900	-68.38	20230424	535	71.40	20230727	4650	-80.28	20220913	535	71.40	20230727	0.07	N	043090	500	291 억		1152692	N	N	0	N	00	N
102	20230911	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	-25	5	-2.64	481992048	516523	13.22	949	978	912	1232	664	948	933.15	1.97	0	-87067	1160	1054	944	838	728	1107	891	292	284	500	640	1	1	58398013	539	-12.47	0.83	12	0.88	-74.00	1118.00	4670	20220908	-80.24	535	20230727	72.52	2900	-68.17	20230424	535	72.52	20230727	4650	-80.15	20220913	535	72.52	20230727	0.07	N	043090	500	291 억		1152692	N	N	0	N	00	N
103	20230911	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	-26	5	-2.74	416874258	445591	11.41	949	978	920	1232	664	948	935.55	1.97	0	-50258	1160	1054	944	838	728	1107	891	292	284	500	640	1	1	58398013	538	-12.46	0.82	12	0.76	-74.00	1118.00	4670	20220908	-80.26	535	20230727	72.34	2900	-68.21	20230424	535	72.34	20230727	4650	-80.17	20220913	535	72.34	20230727	0.07	N	043090	500	291 억		1152692	N	N	0	N	00	N
104	20230911	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	-24	5	-2.53	320211043	341067	8.73	949	978	920	1232	664	948	938.85	1.97	0	-39408	1160	1054	944	838	728	1107	891	292	284	500	640	1	1	58398013	540	-12.49	0.83	12	0.58	-74.00	1118.00	4670	20220908	-80.21	535	20230727	72.71	2900	-68.14	20230424	535	72.71	20230727	4650	-80.13	20220913	535	72.71	20230727	0.07	N	043090	500	291 억		1152692	N	N	0	N	00	N
105	20230911	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	-15	5	-1.58	85351674	91373	2.34	949	957	920	1232	664	948	934.10	1.97	0	1931	1160	1054	944	838	728	1107	891	292	284	500	640	1	1	58398013	545	-12.61	0.83	12	0.16	-74.00	1118.00	4670	20220908	-80.02	535	20230727	74.39	2900	-67.83	20230424	535	74.39	20230727	4650	-79.94	20220913	535	74.39	20230727	0.07	N	043090	500	291 억		1152692	N	N	0	N	00	N
106	20230908	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	948	118	2	14.22	3736446620	3894119	1035.17	834	1050	834	1079	581	830	959.51	1.71	0	168964	886	858	844	816	802	851	809	292	249	500	560	1	1	58398013	554	-12.81	0.85	12	6.67	-74.00	1118.00	4855	20220907	-80.47	535	20230727	77.20	2900	-67.31	20230424	535	77.20	20230727	4670	-79.70	20220908	535	77.20	20230727	0.07	N	043090	500	291 억		996043	N	N	0	N	00	N
107	20230908	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	124	2	14.94	3633144661	3785383	1006.27	834	1050	834	1079	581	830	959.78	1.71	0	168961	886	858	844	816	802	851	809	292	249	500	560	1	1	58398013	557	-12.89	0.85	12	6.48	-74.00	1118.00	4855	20220907	-80.35	535	20230727	78.32	2900	-67.10	20230424	535	78.32	20230727	4670	-79.57	20220908	535	78.32	20230727	0.07	N	043090	500	291 억		996043	N	N	0	N	00	N
108	20230908	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	937	107	2	12.89	3290510565	3424749	910.40	834	1050	834	1079	581	830	960.80	1.71	0	173827	886	858	844	816	802	851	809	292	249	500	560	1	1	58398013	547	-12.66	0.84	12	5.86	-74.00	1118.00	4855	20220907	-80.70	535	20230727	75.14	2900	-67.69	20230424	535	75.14	20230727	4670	-79.94	20220908	535	75.14	20230727	0.07	N	043090	500	291 억		996043	N	N	0	N	00	N
109	20230908	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	106	2	12.77	3042372732	3158636	839.66	834	1050	834	1079	581	830	963.19	1.71	0	76261	886	858	844	816	802	851	809	292	249	500	560	1	1	58398013	547	-12.65	0.84	12	5.41	-74.00	1118.00	4855	20220907	-80.72	535	20230727	74.95	2900	-67.72	20230424	535	74.95	20230727	4670	-79.96	20220908	535	74.95	20230727	0.07	N	043090	500	291 억		996043	N	N	0	N	00	N
110	20230908	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	172	2	20.72	2528766186	2629500	699.00	834	1050	834	1079	581	830	961.69	1.71	0	90353	886	858	844	816	802	851	809	292	249	500	560	1	1	58398013	585	-13.54	0.90	12	4.50	-74.00	1118.00	4855	20220907	-79.36	535	20230727	87.29	2900	-65.45	20230424	535	87.29	20230727	4670	-78.54	20220908	535	87.29	20230727	0.07	N	043090	500	291 억		996043	N	N	0	N	00	N
111	20230908	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	95	2	11.45	876157271	958625	254.83	834	945	834	1079	581	830	913.97	1.71	0	125936	886	858	844	816	802	851	809	292	249	500	560	1	1	58398013	540	-12.50	0.83	12	1.64	-74.00	1118.00	4855	20220907	-80.95	535	20230727	72.90	2900	-68.10	20230424	535	72.90	20230727	4670	-80.19	20220908	535	72.90	20230727	0.07	N	043090	500	291 억		996043	N	N	0	N	00	N
112	20230908	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	899	69	2	8.31	163474929	185293	49.26	834	910	834	1079	581	830	882.25	1.71	0	22894	886	858	844	816	802	851	809	292	249	500	560	1	1	58398013	525	-12.15	0.80	12	0.32	-74.00	1118.00	4855	20220907	-81.48	535	20230727	68.04	2900	-69.00	20230424	535	68.04	20230727	4670	-80.75	20220908	535	68.04	20230727	0.07	N	043090	500	291 억		996043	N	N	0	N	00	N
113	20230908	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	844	14	2	1.69	5975907	7101	1.89	834	844	834	1079	581	830	841.56	1.71	0	-3026	886	858	844	816	802	851	809	292	249	500	560	1	1	58398013	493	-11.41	0.75	12	0.01	-74.00	1118.00	4855	20220907	-82.62	535	20230727	57.76	2900	-70.90	20230424	535	57.76	20230727	4670	-81.93	20220908	535	57.76	20230727	0.07	N	043090	500	291 억		996043	N	N	0	N	00	N
114	20230907	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	830	-38	5	-4.38	310486285	369306	121.33	871	872	830	1128	608	868	840.73	1.77	0	-36063	913	890	872	849	831	881	840	292	260	500	590	1	1	58398013	485	-11.22	0.74	12	0.63	-74.00	1118.00	4855	20220907	-82.90	535	20230727	55.14	2900	-71.38	20230424	535	55.14	20230727	4855	-82.90	20220907	535	55.14	20230727	0.09	N	043090	500	291 억		1031262	N	N	0	N	00	N
115	20230907	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	830	-38	5	-4.38	273203544	324409	106.58	871	872	830	1128	608	868	842.16	1.77	0	-35244	913	890	872	849	831	881	840	292	260	500	590	1	1	58398013	485	-11.22	0.74	12	0.56	-74.00	1118.00	4855	20220907	-82.90	535	20230727	55.14	2900	-71.38	20230424	535	55.14	20230727	4855	-82.90	20220907	535	55.14	20230727	0.09	N	043090	500	291 억		1031262	N	N	0	N	00	N
116	20230907	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	841	-27	5	-3.11	189269749	223625	73.47	871	872	830	1128	608	868	846.37	1.77	0	-25912	913	890	872	849	831	881	840	292	260	500	590	1	1	58398013	491	-11.36	0.75	12	0.38	-74.00	1118.00	4855	20220907	-82.68	535	20230727	57.20	2900	-71.00	20230424	535	57.20	20230727	4855	-82.68	20220907	535	57.20	20230727	0.09	N	043090	500	291 억		1031262	N	N	0	N	00	N
117	20230907	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	841	-27	5	-3.11	167978735	198271	65.14	871	872	830	1128	608	868	847.22	1.77	0	-25771	913	890	872	849	831	881	840	292	260	500	590	1	1	58398013	491	-11.36	0.75	12	0.34	-74.00	1118.00	4855	20220907	-82.68	535	20230727	57.20	2900	-71.00	20230424	535	57.20	20230727	4855	-82.68	20220907	535	57.20	20230727	0.09	N	043090	500	291 억		1031262	N	N	0	N	00	N
118	20230907	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	-18	5	-2.07	158700070	187314	61.54	871	872	830	1128	608	868	847.24	1.77	0	-24050	913	890	872	849	831	881	840	292	260	500	590	1	1	58398013	496	-11.49	0.76	12	0.32	-74.00	1118.00	4855	20220907	-82.49	535	20230727	58.88	2900	-70.69	20230424	535	58.88	20230727	4855	-82.49	20220907	535	58.88	20230727	0.09	N	043090	500	291 억		1031262	N	N	0	N	00	N
119	20230907	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	848	-20	5	-2.30	123485247	145713	47.87	871	872	830	1128	608	868	847.46	1.77	0	-18859	913	890	872	849	831	881	840	292	260	500	590	1	1	58398013	495	-11.46	0.76	12	0.25	-74.00	1118.00	4855	20220907	-82.53	535	20230727	58.50	2900	-70.76	20230424	535	58.50	20230727	4855	-82.53	20220907	535	58.50	20230727	0.09	N	043090	500	291 억		1031262	N	N	0	N	00	N
120	20230907	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	838	-30	5	-3.46	79056212	92744	30.47	871	872	833	1128	608	868	852.41	1.77	0	-27670	913	890	872	849	831	881	840	292	260	500	590	1	1	58398013	489	-11.32	0.75	12	0.16	-74.00	1118.00	4855	20220907	-82.74	535	20230727	56.64	2900	-71.10	20230424	535	56.64	20230727	4855	-82.74	20220907	535	56.64	20230727	0.09	N	043090	500	291 억		1031262	N	N	0	N	00	N
121	20230907	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	869	1	2	0.12	1670400	1920	0.63	871	871	869	1128	608	868	870.00	1.77	0	-1220	913	890	872	849	831	881	840	292	260	500	590	1	1	58398013	507	-11.74	0.78	12	0.00	-74.00	1118.00	4855	20220907	-82.10	535	20230727	62.43	2900	-70.03	20230424	535	62.43	20230727	4855	-82.10	20220907	535	62.43	20230727	0.09	N	043090	500	291 억		1031262	N	N	0	N	00	N
122	20230906	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	868	-9	5	-1.03	262710015	302155	87.32	870	895	854	1140	614	877	869.45	1.88	0	-69908	908	892	864	848	820	900	856	292	263	500	590	1	1	58398013	507	-11.73	0.78	12	0.52	-74.00	1118.00	4855	20220907	-82.12	535	20230727	62.24	2900	-70.07	20230424	535	62.24	20230727	4855	-82.12	20220907	535	62.24	20230727	0.07	N	043090	500	291 억		1096361	N	N	0	N	00	N
123	20230906	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	-15	5	-1.71	257227382	295832	85.50	870	895	854	1140	614	877	869.50	1.88	0	-69291	908	892	864	848	820	900	856	292	263	500	590	1	1	58398013	503	-11.65	0.77	12	0.51	-74.00	1118.00	4855	20220907	-82.25	535	20230727	61.12	2900	-70.28	20230424	535	61.12	20230727	4855	-82.25	20220907	535	61.12	20230727	0.07	N	043090	500	291 억		1096361	N	N	0	N	00	N
124	20230906	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-7	5	-0.80	180745803	207276	59.90	870	895	864	1140	614	877	872.01	1.88	0	-44633	908	892	864	848	820	900	856	292	263	500	590	1	1	58398013	508	-11.76	0.78	12	0.35	-74.00	1118.00	4855	20220907	-82.08	535	20230727	62.62	2900	-70.00	20230424	535	62.62	20230727	4855	-82.08	20220907	535	62.62	20230727	0.07	N	043090	500	291 억		1096361	N	N	0	N	00	N
125	20230906	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	-10	5	-1.14	156628516	179608	51.91	870	895	864	1140	614	877	872.06	1.88	0	-43539	908	892	864	848	820	900	856	292	263	500	590	1	1	58398013	506	-11.72	0.78	12	0.31	-74.00	1118.00	4855	20220907	-82.14	535	20230727	62.06	2900	-70.10	20230424	535	62.06	20230727	4855	-82.14	20220907	535	62.06	20230727	0.07	N	043090	500	291 억		1096361	N	N	0	N	00	N
126	20230906	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-7	5	-0.80	127785359	146406	42.31	870	895	864	1140	614	877	872.82	1.88	0	-31943	908	892	864	848	820	900	856	292	263	500	590	1	1	58398013	508	-11.76	0.78	12	0.25	-74.00	1118.00	4855	20220907	-82.08	535	20230727	62.62	2900	-70.00	20230424	535	62.62	20230727	4855	-82.08	20220907	535	62.62	20230727	0.07	N	043090	500	291 억		1096361	N	N	0	N	00	N
127	20230906	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-7	5	-0.80	105410332	120708	34.88	870	895	864	1140	614	877	873.27	1.88	0	-23519	908	892	864	848	820	900	856	292	263	500	590	1	1	58398013	508	-11.76	0.78	12	0.21	-74.00	1118.00	4855	20220907	-82.08	535	20230727	62.62	2900	-70.00	20230424	535	62.62	20230727	4855	-82.08	20220907	535	62.62	20230727	0.07	N	043090	500	291 억		1096361	N	N	0	N	00	N
128	20230906	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	-3	5	-0.34	75465559	86297	24.94	870	895	864	1140	614	877	874.49	1.88	0	-12823	908	892	864	848	820	900	856	292	263	500	590	1	1	58398013	510	-11.81	0.78	12	0.15	-74.00	1118.00	4855	20220907	-82.00	535	20230727	63.36	2900	-69.86	20230424	535	63.36	20230727	4855	-82.00	20220907	535	63.36	20230727	0.07	N	043090	500	291 억		1096361	N	N	0	N	00	N
129	20230906	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	2	2	0.23	16671926	18891	5.46	870	895	870	1140	614	877	882.53	1.88	0	-1531	908	892	864	848	820	900	856	292	263	500	590	1	1	58398013	513	-11.88	0.79	12	0.03	-74.00	1118.00	4855	20220907	-81.89	535	20230727	64.30	2900	-69.69	20230424	535	64.30	20230727	4855	-81.89	20220907	535	64.30	20230727	0.07	N	043090	500	291 억		1096361	N	N	0	N	00	N
130	20230905	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	877	3	2	0.34	297927404	345829	14.89	857	880	836	1136	612	874	861.49	1.90	0	-13162	1018	945	872	799	726	982	836	292	262	500	590	1	1	58398013	512	-11.85	0.78	12	0.59	-74.00	1118.00	4855	20220907	-81.94	535	20230727	63.93	2900	-69.76	20230424	535	63.93	20230727	4855	-81.94	20220907	535	63.93	20230727	0.07	N	043090	500	291 억		1107107	N	N	0	N	00	N
131	20230905	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	-7	5	-0.80	280411201	325791	14.03	857	880	836	1136	612	874	860.71	1.90	0	-13681	1018	945	872	799	726	982	836	292	262	500	590	1	1	58398013	506	-11.72	0.78	12	0.56	-74.00	1118.00	4855	20220907	-82.14	535	20230727	62.06	2900	-70.10	20230424	535	62.06	20230727	4855	-82.14	20220907	535	62.06	20230727	0.07	N	043090	500	291 억		1107107	N	N	0	N	00	N
132	20230905	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	-3	5	-0.34	267230859	310608	13.38	857	880	836	1136	612	874	860.35	1.90	0	-11578	1018	945	872	799	726	982	836	292	262	500	590	1	1	58398013	509	-11.77	0.78	12	0.53	-74.00	1118.00	4855	20220907	-82.06	535	20230727	62.80	2900	-69.97	20230424	535	62.80	20230727	4855	-82.06	20220907	535	62.80	20230727	0.07	N	043090	500	291 억		1107107	N	N	0	N	00	N
133	20230905	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	-10	5	-1.14	229015940	266610	11.48	857	880	836	1136	612	874	858.99	1.90	0	-3714	1018	945	872	799	726	982	836	292	262	500	590	1	1	58398013	505	-11.68	0.77	12	0.46	-74.00	1118.00	4855	20220907	-82.20	535	20230727	61.50	2900	-70.21	20230424	535	61.50	20230727	4855	-82.20	20220907	535	61.50	20230727	0.07	N	043090	500	291 억		1107107	N	N	0	N	00	N
134	20230905	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	-7	5	-0.80	178458827	208164	8.96	857	880	836	1136	612	874	857.30	1.90	0	-3197	1018	945	872	799	726	982	836	292	262	500	590	1	1	58398013	506	-11.72	0.78	12	0.36	-74.00	1118.00	4855	20220907	-82.14	535	20230727	62.06	2900	-70.10	20230424	535	62.06	20230727	4855	-82.14	20220907	535	62.06	20230727	0.07	N	043090	500	291 억		1107107	N	N	0	N	00	N
135	20230905	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-4	5	-0.46	137981644	161812	6.97	857	876	836	1136	612	874	852.73	1.90	0	-7259	1018	945	872	799	726	982	836	292	262	500	590	1	1	58398013	508	-11.76	0.78	12	0.28	-74.00	1118.00	4855	20220907	-82.08	535	20230727	62.62	2900	-70.00	20230424	535	62.62	20230727	4855	-82.08	20220907	535	62.62	20230727	0.07	N	043090	500	291 억		1107107	N	N	0	N	00	N
136	20230905	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	868	-6	5	-0.69	101328985	119617	5.15	857	869	836	1136	612	874	847.11	1.90	0	-1168	1018	945	872	799	726	982	836	292	262	500	590	1	1	58398013	507	-11.73	0.78	12	0.20	-74.00	1118.00	4855	20220907	-82.12	535	20230727	62.24	2900	-70.07	20230424	535	62.24	20230727	4855	-82.12	20220907	535	62.24	20230727	0.07	N	043090	500	291 억		1107107	N	N	0	N	00	N
137	20230905	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	852	-22	5	-2.52	16503331	19230	0.83	857	867	851	1136	612	874	858.21	1.90	0	-1812	1018	945	872	799	726	982	836	292	262	500	590	1	1	58398013	498	-11.51	0.76	12	0.03	-74.00	1118.00	4855	20220907	-82.45	535	20230727	59.25	2900	-70.62	20230424	535	59.25	20230727	4855	-82.45	20220907	535	59.25	20230727	0.07	N	043090	500	291 억		1107107	N	N	0	N	00	N
138	20230904	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	51	2	6.20	2043783328	2320977	327.16	799	945	799	1069	577	823	880.57	1.91	0	-2753	897	860	799	762	701	878	780	292	246	500	550	1	1	58398013	510	-11.81	0.78	12	3.97	-74.00	1118.00	4855	20220907	-82.00	535	20230727	63.36	2900	-69.86	20230424	535	63.36	20230727	4855	-82.00	20220907	535	63.36	20230727	0.07	N	043090	500	291 억		1117685	N	N	0	N	00	N
139	20230904	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	41	2	4.98	1989491356	2258175	318.31	799	945	799	1069	577	823	881.02	1.91	0	-5135	897	860	799	762	701	878	780	292	246	500	550	1	1	58398013	505	-11.68	0.77	12	3.87	-74.00	1118.00	4855	20220907	-82.20	535	20230727	61.50	2900	-70.21	20230424	535	61.50	20230727	4855	-82.20	20220907	535	61.50	20230727	0.07	N	043090	500	291 억		1117685	N	N	0	N	00	N
140	20230904	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	41	2	4.98	1924995837	2183113	307.72	799	945	799	1069	577	823	881.77	1.91	0	-1531	897	860	799	762	701	878	780	292	246	500	550	1	1	58398013	505	-11.68	0.77	12	3.74	-74.00	1118.00	4855	20220907	-82.20	535	20230727	61.50	2900	-70.21	20230424	535	61.50	20230727	4855	-82.20	20220907	535	61.50	20230727	0.07	N	043090	500	291 억		1117685	N	N	0	N	00	N
141	20230904	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	884	61	2	7.41	1821993657	2064850	291.05	799	945	799	1069	577	823	882.39	1.91	0	39204	897	860	799	762	701	878	780	292	246	500	550	1	1	58398013	516	-11.95	0.79	12	3.54	-74.00	1118.00	4855	20220907	-81.79	535	20230727	65.23	2900	-69.52	20230424	535	65.23	20230727	4855	-81.79	20220907	535	65.23	20230727	0.07	N	043090	500	291 억		1117685	N	N	0	N	00	N
142	20230904	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	872	49	2	5.95	1709146142	1937045	273.04	799	945	799	1069	577	823	882.35	1.91	0	67156	897	860	799	762	701	878	780	292	246	500	550	1	1	58398013	509	-11.78	0.78	12	3.32	-74.00	1118.00	4855	20220907	-82.04	535	20230727	62.99	2900	-69.93	20230424	535	62.99	20230727	4855	-82.04	20220907	535	62.99	20230727	0.07	N	043090	500	291 억		1117685	N	N	0	N	00	N
143	20230904	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	902	79	2	9.60	1427745308	1620467	228.42	799	945	799	1069	577	823	881.07	1.91	0	24135	897	860	799	762	701	878	780	292	246	500	550	1	1	58398013	527	-12.19	0.81	12	2.77	-74.00	1118.00	4855	20220907	-81.42	535	20230727	68.60	2900	-68.90	20230424	535	68.60	20230727	4855	-81.42	20220907	535	68.60	20230727	0.07	N	043090	500	291 억		1117685	N	N	0	N	00	N
144	20230904	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	56	2	6.80	927815563	1071162	150.99	799	919	799	1069	577	823	866.18	1.91	0	69449	897	860	799	762	701	878	780	292	246	500	550	1	1	58398013	513	-11.88	0.79	12	1.83	-74.00	1118.00	4855	20220907	-81.89	535	20230727	64.30	2900	-69.69	20230424	535	64.30	20230727	4855	-81.89	20220907	535	64.30	20230727	0.07	N	043090	500	291 억		1117685	N	N	0	N	00	N
145	20230904	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	851	28	2	3.40	43571373	52910	7.46	799	855	799	1069	577	823	823.50	1.91	0	8471	897	860	799	762	701	878	780	292	246	500	550	1	1	58398013	497	-11.50	0.76	12	0.09	-74.00	1118.00	4855	20220907	-82.47	535	20230727	59.07	2900	-70.66	20230424	535	59.07	20230727	4855	-82.47	20220907	535	59.07	20230727	0.07	N	043090	500	291 억		1117685	N	N	0	N	00	N
146	20230901	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	823	47	2	6.06	559705213	706721	142.89	774	836	738	1008	544	776	791.87	1.69	0	130113	807	791	782	766	757	787	762	292	232	500	520	1	1	58398013	481	-11.12	0.74	12	1.21	-74.00	1118.00	4855	20220907	-83.05	535	20230727	53.83	2900	-71.62	20230424	535	53.83	20230727	4855	-83.05	20220907	535	53.83	20230727	0.07	N	043090	500	291 억		988902	N	N	0	N	00	N
147	20230901	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	46	2	5.93	483714222	614428	124.23	774	822	738	1008	544	776	787.26	1.69	0	123849	807	791	782	766	757	787	762	292	232	500	520	1	1	58398013	480	-11.11	0.74	12	1.05	-74.00	1118.00	4855	20220907	-83.07	535	20230727	53.64	2900	-71.66	20230424	535	53.64	20230727	4855	-83.07	20220907	535	53.64	20230727	0.07	N	043090	500	291 억		988902	N	N	0	N	00	N
148	20230901	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	14	2	1.80	322719024	414984	83.91	774	799	738	1008	544	776	777.67	1.69	0	50826	807	791	782	766	757	787	762	292	232	500	520	1	1	58398013	461	-10.68	0.71	12	0.71	-74.00	1118.00	4855	20220907	-83.73	535	20230727	47.66	2900	-72.76	20230424	535	47.66	20230727	4855	-83.73	20220907	535	47.66	20230727	0.07	N	043090	500	291 억		988902	N	N	0	N	00	N
149	20230901	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	791	15	2	1.93	293743943	378217	76.47	774	799	738	1008	544	776	776.65	1.69	0	41181	807	791	782	766	757	787	762	292	232	500	520	1	1	58398013	462	-10.69	0.71	12	0.65	-74.00	1118.00	4855	20220907	-83.71	535	20230727	47.85	2900	-72.72	20230424	535	47.85	20230727	4855	-83.71	20220907	535	47.85	20230727	0.07	N	043090	500	291 억		988902	N	N	0	N	00	N
150	20230901	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	784	8	2	1.03	273719654	352741	71.32	774	799	738	1008	544	776	775.98	1.69	0	20959	807	791	782	766	757	787	762	292	232	500	520	1	1	58398013	458	-10.59	0.70	12	0.60	-74.00	1118.00	4855	20220907	-83.85	535	20230727	46.54	2900	-72.97	20230424	535	46.54	20230727	4855	-83.85	20220907	535	46.54	20230727	0.07	N	043090	500	291 억		988902	N	N	0	N	00	N
151	20230901	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	784	8	2	1.03	253166419	326257	65.97	774	799	738	1008	544	776	775.97	1.69	0	14823	807	791	782	766	757	787	762	292	232	500	520	1	1	58398013	458	-10.59	0.70	12	0.56	-74.00	1118.00	4855	20220907	-83.85	535	20230727	46.54	2900	-72.97	20230424	535	46.54	20230727	4855	-83.85	20220907	535	46.54	20230727	0.07	N	043090	500	291 억		988902	N	N	0	N	00	N
152	20230901	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	3	2	0.39	152964432	198754	40.19	774	785	738	1008	544	776	769.62	1.69	0	-24641	807	791	782	766	757	787	762	292	232	500	520	1	1	58398013	455	-10.53	0.70	12	0.34	-74.00	1118.00	4855	20220907	-83.95	535	20230727	45.61	2900	-73.14	20230424	535	45.61	20230727	4855	-83.95	20220907	535	45.61	20230727	0.07	N	043090	500	291 억		988902	N	N	0	N	00	N
153	20230901	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	759	-17	5	-2.19	8767511	11486	2.32	774	775	759	1008	544	776	763.32	1.69	0	-9538	807	791	782	766	757	787	762	292	232	500	520	1	1	58398013	443	-10.26	0.68	12	0.02	-74.00	1118.00	4855	20220907	-84.37	535	20230727	41.87	2900	-73.83	20230424	535	41.87	20230727	4855	-84.37	20220907	535	41.87	20230727	0.07	N	043090	500	291 억		988902	N	N	0	N	00	N