KissMeData/038530/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	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	0	3	0.00	123411618	406193	169.34	302	308	301	397	215	306	303.83	0.38	0	9631	315	310	306	301	297	310	301	116	91	100	200	1	1	115714347	354	-3.64	0.42	12	0.35	-84.00	733.00	895	20221019	-65.81	301	20230927	1.66	776	-60.57	20230201	301	1.66	20230927	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		439331	N	N	0	N	00	N
3	20230927	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	0	3	0.00	110595890	364305	151.88	302	308	301	397	215	306	303.58	0.38	0	9632	315	310	306	301	297	310	301	116	91	100	200	1	1	115714347	354	-3.64	0.42	12	0.31	-84.00	733.00	895	20221019	-65.81	301	20230927	1.66	776	-60.57	20230201	301	1.66	20230927	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		439331	N	N	0	N	00	N
4	20230927	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	0	3	0.00	104089794	342910	142.96	302	308	301	397	215	306	303.55	0.38	0	5455	315	310	306	301	297	310	301	116	91	100	200	1	1	115714347	354	-3.64	0.42	12	0.30	-84.00	733.00	895	20221019	-65.81	301	20230927	1.66	776	-60.57	20230201	301	1.66	20230927	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		439331	N	N	0	N	00	N
5	20230927	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	-1	5	-0.33	91756508	302406	126.07	302	308	301	397	215	306	303.42	0.38	0	2220	315	310	306	301	297	310	301	116	91	100	200	1	1	115714347	353	-3.63	0.42	12	0.26	-84.00	733.00	895	20221019	-65.92	301	20230927	1.33	776	-60.70	20230201	301	1.33	20230927	674	-54.75	20230421	300	1.67	20230308	0.00	N	038530	100	115 억		439331	N	N	0	N	00	N
6	20230927	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	302	-4	5	-1.31	70157915	231678	96.58	302	308	301	397	215	306	302.83	0.38	0	-8327	315	310	306	301	297	310	301	116	91	100	200	1	1	115714347	349	-3.60	0.41	12	0.20	-84.00	733.00	895	20221019	-66.26	301	20230927	0.33	776	-61.08	20230201	301	0.33	20230927	674	-55.19	20230421	300	0.67	20230308	0.00	N	038530	100	115 억		439331	N	N	0	N	00	N
7	20230927	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	302	-4	5	-1.31	52539399	173293	72.24	302	308	301	397	215	306	303.18	0.38	0	-11245	315	310	306	301	297	310	301	116	91	100	200	1	1	115714347	349	-3.60	0.41	12	0.15	-84.00	733.00	895	20221019	-66.26	301	20230927	0.33	776	-61.08	20230201	301	0.33	20230927	674	-55.19	20230421	300	0.67	20230308	0.00	N	038530	100	115 억		439331	N	N	0	N	00	N
8	20230927	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	0	3	0.00	17628714	57966	24.17	302	308	302	397	215	306	304.12	0.38	0	-12332	315	310	306	301	297	310	301	116	91	100	200	1	1	115714347	354	-3.64	0.42	12	0.05	-84.00	733.00	895	20221019	-65.81	302	20230927	1.32	776	-60.57	20230201	302	1.32	20230927	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		439331	N	N	0	N	00	N
9	20230927	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	1	2	0.33	2543968	8391	3.50	302	308	302	397	215	306	303.18	0.38	0	2858	315	310	306	301	297	310	301	116	91	100	200	1	1	115714347	355	-3.65	0.42	12	0.01	-84.00	733.00	895	20221019	-65.70	302	20230927	1.66	776	-60.44	20230201	302	1.66	20230927	674	-54.45	20230421	300	2.33	20230308	0.00	N	038530	100	115 억		439331	N	N	0	N	00	N
10	20230926	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-1	5	-0.33	72789286	239145	41.24	306	311	302	399	215	307	304.37	0.43	0	-54563	312	309	306	303	300	308	302	116	92	100	200	1	1	115714347	354	-3.64	0.42	12	0.21	-84.00	733.00	895	20221019	-65.81	302	20230926	1.32	776	-60.57	20230201	302	1.32	20230926	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		493894	N	N	0	N	00	N
11	20230926	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	-2	5	-0.65	70992525	233269	40.22	306	311	302	399	215	307	304.34	0.43	0	-54563	312	309	306	303	300	308	302	116	92	100	200	1	1	115714347	353	-3.63	0.42	12	0.20	-84.00	733.00	895	20221019	-65.92	302	20230926	0.99	776	-60.70	20230201	302	0.99	20230926	674	-54.75	20230421	300	1.67	20230308	0.00	N	038530	100	115 억		493894	N	N	0	N	00	N
12	20230926	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	-4	5	-1.30	63341415	208128	35.89	306	311	302	399	215	307	304.34	0.43	0	-54563	312	309	306	303	300	308	302	116	92	100	200	1	1	115714347	351	-3.61	0.41	12	0.18	-84.00	733.00	895	20221019	-66.15	302	20230926	0.33	776	-60.95	20230201	302	0.33	20230926	674	-55.04	20230421	300	1.00	20230308	0.00	N	038530	100	115 억		493894	N	N	0	N	00	N
13	20230926	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	-2	5	-0.65	52095969	171227	29.52	306	311	302	399	215	307	304.25	0.43	0	-45511	312	309	306	303	300	308	302	116	92	100	200	1	1	115714347	353	-3.63	0.42	12	0.15	-84.00	733.00	895	20221019	-65.92	302	20230926	0.99	776	-60.70	20230201	302	0.99	20230926	674	-54.75	20230421	300	1.67	20230308	0.00	N	038530	100	115 억		493894	N	N	0	N	00	N
14	20230926	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	-3	5	-0.98	50299603	165314	28.51	306	311	302	399	215	307	304.27	0.43	0	-45511	312	309	306	303	300	308	302	116	92	100	200	1	1	115714347	352	-3.62	0.41	12	0.14	-84.00	733.00	895	20221019	-66.03	302	20230926	0.66	776	-60.82	20230201	302	0.66	20230926	674	-54.90	20230421	300	1.33	20230308	0.00	N	038530	100	115 억		493894	N	N	0	N	00	N
15	20230926	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	-4	5	-1.30	48049980	157895	27.23	306	311	302	399	215	307	304.32	0.43	0	-42792	312	309	306	303	300	308	302	116	92	100	200	1	1	115714347	351	-3.61	0.41	12	0.14	-84.00	733.00	895	20221019	-66.15	302	20230926	0.33	776	-60.95	20230201	302	0.33	20230926	674	-55.04	20230421	300	1.00	20230308	0.00	N	038530	100	115 억		493894	N	N	0	N	00	N
16	20230926	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-1	5	-0.33	25052151	82018	14.14	306	311	303	399	215	307	305.45	0.43	0	-42911	312	309	306	303	300	308	302	116	92	100	200	1	1	115714347	354	-3.64	0.42	12	0.07	-84.00	733.00	895	20221019	-65.81	303	20230926	0.99	776	-60.57	20230201	303	0.99	20230926	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		493894	N	N	0	N	00	N
17	20230926	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	4	2	1.30	1101379	3561	0.61	306	311	306	399	215	307	309.32	0.43	0	-2944	312	309	306	303	300	308	302	116	92	100	200	1	1	115714347	360	-3.70	0.42	12	0.00	-84.00	733.00	895	20221019	-65.25	303	20230908	2.64	776	-59.92	20230201	303	2.64	20230908	674	-53.86	20230421	300	3.67	20230308	0.00	N	038530	100	115 억		493894	N	N	0	N	00	N
18	20230925	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-2	5	-0.65	176410695	578253	103.78	309	309	303	401	217	309	305.08	0.39	0	43909	315	312	309	306	303	310	304	116	92	100	210	1	1	115714347	355	-3.65	0.42	12	0.50	-84.00	733.00	895	20221019	-65.70	303	20230925	1.32	776	-60.44	20230201	303	1.32	20230925	674	-54.45	20230421	300	2.33	20230308	0.00	N	038530	100	115 억		449710	N	N	0	N	00	N
19	20230925	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-2	5	-0.65	172334970	564948	101.39	309	309	303	401	217	309	305.05	0.39	0	44185	315	312	309	306	303	310	304	116	92	100	210	1	1	115714347	355	-3.65	0.42	12	0.49	-84.00	733.00	895	20221019	-65.70	303	20230925	1.32	776	-60.44	20230201	303	1.32	20230925	674	-54.45	20230421	300	2.33	20230308	0.00	N	038530	100	115 억		449710	N	N	0	N	00	N
20	20230925	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-3	5	-0.97	162978418	534242	95.88	309	309	303	401	217	309	305.06	0.39	0	44254	315	312	309	306	303	310	304	116	92	100	210	1	1	115714347	354	-3.64	0.42	12	0.46	-84.00	733.00	895	20221019	-65.81	303	20230925	0.99	776	-60.57	20230201	303	0.99	20230925	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		449710	N	N	0	N	00	N
21	20230925	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-3	5	-0.97	151508342	496752	89.15	309	309	303	401	217	309	305.00	0.39	0	40599	315	312	309	306	303	310	304	116	92	100	210	1	1	115714347	354	-3.64	0.42	12	0.43	-84.00	733.00	895	20221019	-65.81	303	20230925	0.99	776	-60.57	20230201	303	0.99	20230925	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		449710	N	N	0	N	00	N
22	20230925	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-3	5	-0.97	117463849	384923	69.08	309	309	304	401	217	309	305.16	0.39	0	15291	315	312	309	306	303	310	304	116	92	100	210	1	1	115714347	354	-3.64	0.42	12	0.33	-84.00	733.00	895	20221019	-65.81	303	20230908	0.99	776	-60.57	20230201	303	0.99	20230908	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		449710	N	N	0	N	00	N
23	20230925	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-3	5	-0.97	94789481	310658	55.75	309	309	304	401	217	309	305.12	0.39	0	15026	315	312	309	306	303	310	304	116	92	100	210	1	1	115714347	354	-3.64	0.42	12	0.27	-84.00	733.00	895	20221019	-65.81	303	20230908	0.99	776	-60.57	20230201	303	0.99	20230908	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		449710	N	N	0	N	00	N
24	20230925	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-3	5	-0.97	57205171	187386	33.63	309	309	304	401	217	309	305.28	0.39	0	16463	315	312	309	306	303	310	304	116	92	100	210	1	1	115714347	354	-3.64	0.42	12	0.16	-84.00	733.00	895	20221019	-65.81	303	20230908	0.99	776	-60.57	20230201	303	0.99	20230908	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		449710	N	N	0	N	00	N
25	20230925	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	308	-1	5	-0.32	777489	2517	0.45	309	309	307	401	217	309	308.90	0.39	0	-493	315	312	309	306	303	310	304	116	92	100	210	1	1	115714347	356	-3.67	0.42	12	0.00	-84.00	733.00	895	20221019	-65.59	303	20230908	1.65	776	-60.31	20230201	303	1.65	20230908	674	-54.30	20230421	300	2.67	20230308	0.00	N	038530	100	115 억		449710	N	N	0	N	00	N
26	20230922	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	-3	5	-0.96	169401047	550134	68.39	312	312	306	405	219	312	307.93	0.44	0	-63598	328	320	313	305	298	324	309	116	93	100	210	1	1	115714347	358	-3.68	0.42	12	0.48	-84.00	733.00	895	20221019	-65.47	303	20230908	1.98	776	-60.18	20230201	303	1.98	20230908	674	-54.15	20230421	300	3.00	20230308	0.00	N	038530	100	115 억		513307	N	N	0	N	00	N
27	20230922	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-5	5	-1.60	149482308	485229	60.32	312	312	306	405	219	312	308.07	0.44	0	-63073	328	320	313	305	298	324	309	116	93	100	210	1	1	115714347	355	-3.65	0.42	12	0.42	-84.00	733.00	895	20221019	-65.70	303	20230908	1.32	776	-60.44	20230201	303	1.32	20230908	674	-54.45	20230421	300	2.33	20230308	0.00	N	038530	100	115 억		513307	N	N	0	N	00	N
28	20230922	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	-3	5	-0.96	133411838	432990	53.83	312	312	306	405	219	312	308.12	0.44	0	-45259	328	320	313	305	298	324	309	116	93	100	210	1	1	115714347	358	-3.68	0.42	12	0.37	-84.00	733.00	895	20221019	-65.47	303	20230908	1.98	776	-60.18	20230201	303	1.98	20230908	674	-54.15	20230421	300	3.00	20230308	0.00	N	038530	100	115 억		513307	N	N	0	N	00	N
29	20230922	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	0	3	0.00	104310489	338373	42.06	312	312	306	405	219	312	308.27	0.44	0	-37612	328	320	313	305	298	324	309	116	93	100	210	1	1	115714347	361	-3.71	0.43	12	0.29	-84.00	733.00	895	20221019	-65.14	303	20230908	2.97	776	-59.79	20230201	303	2.97	20230908	674	-53.71	20230421	300	4.00	20230308	0.00	N	038530	100	115 억		513307	N	N	0	N	00	N
30	20230922	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	308	-4	5	-1.28	76671283	248824	30.93	312	312	306	405	219	312	308.13	0.44	0	-25776	328	320	313	305	298	324	309	116	93	100	210	1	1	115714347	356	-3.67	0.42	12	0.22	-84.00	733.00	895	20221019	-65.59	303	20230908	1.65	776	-60.31	20230201	303	1.65	20230908	674	-54.30	20230421	300	2.67	20230308	0.00	N	038530	100	115 억		513307	N	N	0	N	00	N
31	20230922	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	-3	5	-0.96	64594802	209647	26.06	312	312	306	405	219	312	308.11	0.44	0	-19733	328	320	313	305	298	324	309	116	93	100	210	1	1	115714347	358	-3.68	0.42	12	0.18	-84.00	733.00	895	20221019	-65.47	303	20230908	1.98	776	-60.18	20230201	303	1.98	20230908	674	-54.15	20230421	300	3.00	20230308	0.00	N	038530	100	115 억		513307	N	N	0	N	00	N
32	20230922	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	-2	5	-0.64	56027497	181816	22.60	312	312	306	405	219	312	308.15	0.44	0	-21380	328	320	313	305	298	324	309	116	93	100	210	1	1	115714347	359	-3.69	0.42	12	0.16	-84.00	733.00	895	20221019	-65.36	303	20230908	2.31	776	-60.05	20230201	303	2.31	20230908	674	-54.01	20230421	300	3.33	20230308	0.00	N	038530	100	115 억		513307	N	N	0	N	00	N
33	20230922	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-6	5	-1.92	14795333	48156	5.99	312	312	306	405	219	312	307.24	0.44	0	1179	328	320	313	305	298	324	309	116	93	100	210	1	1	115714347	354	-3.64	0.42	12	0.04	-84.00	733.00	895	20221019	-65.81	303	20230908	0.99	776	-60.57	20230201	303	0.99	20230908	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		513307	N	N	0	N	00	N
34	20230921	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	2	2	0.65	249888148	796783	82.01	310	321	306	403	217	310	313.62	0.53	0	-99803	331	320	314	303	297	317	300	116	93	100	210	1	1	115714347	361	-3.71	0.43	12	0.69	-84.00	733.00	895	20221019	-65.14	303	20230908	2.97	776	-59.79	20230201	303	2.97	20230908	674	-53.71	20230421	300	4.00	20230308	0.00	N	038530	100	115 억		612858	N	N	0	N	00	N
35	20230921	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	1	2	0.32	229864828	732488	75.39	310	321	306	403	217	310	313.81	0.53	0	-101426	331	320	314	303	297	317	300	116	93	100	210	1	1	115714347	360	-3.70	0.42	12	0.63	-84.00	733.00	895	20221019	-65.25	303	20230908	2.64	776	-59.92	20230201	303	2.64	20230908	674	-53.86	20230421	300	3.67	20230308	0.00	N	038530	100	115 억		612858	N	N	0	N	00	N
36	20230921	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	1	2	0.32	212650609	677159	69.70	310	321	306	403	217	310	314.03	0.53	0	-95837	331	320	314	303	297	317	300	116	93	100	210	1	1	115714347	360	-3.70	0.42	12	0.59	-84.00	733.00	895	20221019	-65.25	303	20230908	2.64	776	-59.92	20230201	303	2.64	20230908	674	-53.86	20230421	300	3.67	20230308	0.00	N	038530	100	115 억		612858	N	N	0	N	00	N
37	20230921	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	2	2	0.65	199622713	635298	65.39	310	321	306	403	217	310	314.22	0.53	0	-94609	331	320	314	303	297	317	300	116	93	100	210	1	1	115714347	361	-3.71	0.43	12	0.55	-84.00	733.00	895	20221019	-65.14	303	20230908	2.97	776	-59.79	20230201	303	2.97	20230908	674	-53.71	20230421	300	4.00	20230308	0.00	N	038530	100	115 억		612858	N	N	0	N	00	N
38	20230921	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	2	2	0.65	185620706	590371	60.76	310	321	306	403	217	310	314.41	0.53	0	-68679	331	320	314	303	297	317	300	116	93	100	210	1	1	115714347	361	-3.71	0.43	12	0.51	-84.00	733.00	895	20221019	-65.14	303	20230908	2.97	776	-59.79	20230201	303	2.97	20230908	674	-53.71	20230421	300	4.00	20230308	0.00	N	038530	100	115 억		612858	N	N	0	N	00	N
39	20230921	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	5	2	1.61	167511602	532420	54.80	310	321	306	403	217	310	314.62	0.53	0	-68757	331	320	314	303	297	317	300	116	93	100	210	1	1	115714347	365	-3.75	0.43	12	0.46	-84.00	733.00	895	20221019	-64.80	303	20230908	3.96	776	-59.41	20230201	303	3.96	20230908	674	-53.26	20230421	300	5.00	20230308	0.00	N	038530	100	115 억		612858	N	N	0	N	00	N
40	20230921	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	1	2	0.32	54290654	174758	17.99	310	317	306	403	217	310	310.66	0.53	0	33100	331	320	314	303	297	317	300	116	93	100	210	1	1	115714347	360	-3.70	0.42	12	0.15	-84.00	733.00	895	20221019	-65.25	303	20230908	2.64	776	-59.92	20230201	303	2.64	20230908	674	-53.86	20230421	300	3.67	20230308	0.00	N	038530	100	115 억		612858	N	N	0	N	00	N
41	20230921	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-3	5	-0.97	9941115	32261	3.32	310	312	306	403	217	310	308.15	0.53	0	-2017	331	320	314	303	297	317	300	116	93	100	210	1	1	115714347	355	-3.65	0.42	12	0.03	-84.00	733.00	895	20221019	-65.70	303	20230908	1.32	776	-60.44	20230201	303	1.32	20230908	674	-54.45	20230421	300	2.33	20230308	0.00	N	038530	100	115 억		612858	N	N	0	N	00	N
42	20230920	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	-15	5	-4.62	298022897	955668	67.11	325	325	308	422	228	325	311.85	0.52	0	10159	353	339	328	314	303	333	308	116	97	100	220	1	1	115714347	359	-3.69	0.42	12	0.83	-84.00	733.00	895	20221019	-65.36	303	20230908	2.31	776	-60.05	20230201	303	2.31	20230908	674	-54.01	20230421	300	3.33	20230308	0.00	N	038530	100	115 억		602699	N	N	0	N	00	N
43	20230920	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	-15	5	-4.62	285337611	914717	64.23	325	325	308	422	228	325	311.94	0.52	0	7628	353	339	328	314	303	333	308	116	97	100	220	1	1	115714347	359	-3.69	0.42	12	0.79	-84.00	733.00	895	20221019	-65.36	303	20230908	2.31	776	-60.05	20230201	303	2.31	20230908	674	-54.01	20230421	300	3.33	20230308	0.00	N	038530	100	115 억		602699	N	N	0	N	00	N
44	20230920	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	-14	5	-4.31	239428828	766207	53.80	325	325	308	422	228	325	312.49	0.52	0	15617	353	339	328	314	303	333	308	116	97	100	220	1	1	115714347	360	-3.70	0.42	12	0.66	-84.00	733.00	895	20221019	-65.25	303	20230908	2.64	776	-59.92	20230201	303	2.64	20230908	674	-53.86	20230421	300	3.67	20230308	0.00	N	038530	100	115 억		602699	N	N	0	N	00	N
45	20230920	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	-14	5	-4.31	198817896	635102	44.60	325	325	310	422	228	325	313.05	0.52	0	38559	353	339	328	314	303	333	308	116	97	100	220	1	1	115714347	360	-3.70	0.42	12	0.55	-84.00	733.00	895	20221019	-65.25	303	20230908	2.64	776	-59.92	20230201	303	2.64	20230908	674	-53.86	20230421	300	3.67	20230308	0.00	N	038530	100	115 억		602699	N	N	0	N	00	N
46	20230920	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-12	5	-3.69	150967926	481104	33.78	325	325	310	422	228	325	313.79	0.52	0	59998	353	339	328	314	303	333	308	116	97	100	220	1	1	115714347	362	-3.73	0.43	12	0.42	-84.00	733.00	895	20221019	-65.03	303	20230908	3.30	776	-59.66	20230201	303	3.30	20230908	674	-53.56	20230421	300	4.33	20230308	0.00	N	038530	100	115 억		602699	N	N	0	N	00	N
47	20230920	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	-10	5	-3.08	120945831	384964	27.03	325	325	310	422	228	325	314.17	0.52	0	61881	353	339	328	314	303	333	308	116	97	100	220	1	1	115714347	365	-3.75	0.43	12	0.33	-84.00	733.00	895	20221019	-64.80	303	20230908	3.96	776	-59.41	20230201	303	3.96	20230908	674	-53.26	20230421	300	5.00	20230308	0.00	N	038530	100	115 억		602699	N	N	0	N	00	N
48	20230920	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	-13	5	-4.00	87690049	278562	19.56	325	325	312	422	228	325	314.80	0.52	0	26777	353	339	328	314	303	333	308	116	97	100	220	1	1	115714347	361	-3.71	0.43	12	0.24	-84.00	733.00	895	20221019	-65.14	303	20230908	2.97	776	-59.79	20230201	303	2.97	20230908	674	-53.71	20230421	300	4.00	20230308	0.00	N	038530	100	115 억		602699	N	N	0	N	00	N
49	20230920	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-6	5	-1.85	5463588	16909	1.19	325	325	319	422	228	325	323.12	0.52	0	-5061	353	339	328	314	303	333	308	116	97	100	220	1	1	115714347	369	-3.80	0.44	12	0.01	-84.00	733.00	895	20221019	-64.36	303	20230908	5.28	776	-58.89	20230201	303	5.28	20230908	674	-52.67	20230421	300	6.33	20230308	0.00	N	038530	100	115 억		602699	N	N	0	N	00	N
50	20230919	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	-18	5	-5.25	464762572	1422858	139.03	342	342	317	445	241	343	326.64	0.52	0	-17846	365	353	345	333	325	350	330	116	102	100	230	1	1	115714347	376	-3.87	0.44	12	1.23	-84.00	733.00	895	20221019	-63.69	303	20230908	7.26	776	-58.12	20230201	303	7.26	20230908	674	-51.78	20230421	300	8.33	20230308	0.00	N	038530	100	115 억		603407	N	N	0	N	00	N
51	20230919	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-20	5	-5.83	439289985	1343815	131.31	342	342	317	445	241	343	326.90	0.52	0	-17571	365	353	345	333	325	350	330	116	102	100	230	1	1	115714347	374	-3.85	0.44	12	1.16	-84.00	733.00	895	20221019	-63.91	303	20230908	6.60	776	-58.38	20230201	303	6.60	20230908	674	-52.08	20230421	300	7.67	20230308	0.00	N	038530	100	115 억		603407	N	N	0	N	00	N
52	20230919	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-21	5	-6.12	358568906	1091464	106.65	342	342	321	445	241	343	328.52	0.52	0	-10099	365	353	345	333	325	350	330	116	102	100	230	1	1	115714347	373	-3.83	0.44	12	0.94	-84.00	733.00	895	20221019	-64.02	303	20230908	6.27	776	-58.51	20230201	303	6.27	20230908	674	-52.23	20230421	300	7.33	20230308	0.00	N	038530	100	115 억		603407	N	N	0	N	00	N
53	20230919	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	-19	5	-5.54	339506630	1032522	100.89	342	342	321	445	241	343	328.81	0.52	0	-6329	365	353	345	333	325	350	330	116	102	100	230	1	1	115714347	375	-3.86	0.44	12	0.89	-84.00	733.00	895	20221019	-63.80	303	20230908	6.93	776	-58.25	20230201	303	6.93	20230908	674	-51.93	20230421	300	8.00	20230308	0.00	N	038530	100	115 억		603407	N	N	0	N	00	N
54	20230919	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-21	5	-6.12	319407957	970340	94.82	342	342	321	445	241	343	329.17	0.52	0	-557	365	353	345	333	325	350	330	116	102	100	230	1	1	115714347	373	-3.83	0.44	12	0.84	-84.00	733.00	895	20221019	-64.02	303	20230908	6.27	776	-58.51	20230201	303	6.27	20230908	674	-52.23	20230421	300	7.33	20230308	0.00	N	038530	100	115 억		603407	N	N	0	N	00	N
55	20230919	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	-15	5	-4.37	243636590	736313	71.95	342	342	325	445	241	343	330.89	0.52	0	-10829	365	353	345	333	325	350	330	116	102	100	230	1	1	115714347	380	-3.90	0.45	12	0.64	-84.00	733.00	895	20221019	-63.35	303	20230908	8.25	776	-57.73	20230201	303	8.25	20230908	674	-51.34	20230421	300	9.33	20230308	0.00	N	038530	100	115 억		603407	N	N	0	N	00	N
56	20230919	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-13	5	-3.79	146729516	440089	43.00	342	342	325	445	241	343	333.41	0.52	0	-2237	365	353	345	333	325	350	330	116	102	100	230	1	1	115714347	382	-3.93	0.45	12	0.38	-84.00	733.00	895	20221019	-63.13	303	20230908	8.91	776	-57.47	20230201	303	8.91	20230908	674	-51.04	20230421	300	10.00	20230308	0.00	N	038530	100	115 억		603407	N	N	0	N	00	N
57	20230919	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	-5	5	-1.46	11152747	32944	3.22	342	342	338	445	241	343	338.54	0.52	0	1551	365	353	345	333	325	350	330	116	102	100	230	1	1	115714347	391	-4.02	0.46	12	0.03	-84.00	733.00	895	20221019	-62.23	303	20230908	11.55	776	-56.44	20230201	303	11.55	20230908	674	-49.85	20230421	300	12.67	20230308	0.00	N	038530	100	115 억		603407	N	N	0	N	00	N
58	20230918	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	-6	5	-1.72	349989918	1021505	30.24	353	357	337	453	245	349	342.62	0.53	0	-12651	383	366	351	334	319	374	342	116	104	100	230	1	1	115714347	397	-4.08	0.47	12	0.88	-84.00	733.00	895	20221019	-61.68	303	20230908	13.20	776	-55.80	20230201	303	13.20	20230908	674	-49.11	20230421	300	14.33	20230308	0.00	N	038530	100	115 억		616058	N	N	0	N	00	N
59	20230918	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	-11	5	-3.15	313360556	913367	27.04	353	357	337	453	245	349	343.08	0.53	0	-8682	383	366	351	334	319	374	342	116	104	100	230	1	1	115714347	391	-4.02	0.46	12	0.79	-84.00	733.00	895	20221019	-62.23	303	20230908	11.55	776	-56.44	20230201	303	11.55	20230908	674	-49.85	20230421	300	12.67	20230308	0.00	N	038530	100	115 억		616058	N	N	0	N	00	N
60	20230918	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	-9	5	-2.58	290139409	845221	25.03	353	357	337	453	245	349	343.27	0.53	0	-10496	383	366	351	334	319	374	342	116	104	100	230	1	1	115714347	393	-4.05	0.46	12	0.73	-84.00	733.00	895	20221019	-62.01	303	20230908	12.21	776	-56.19	20230201	303	12.21	20230908	674	-49.55	20230421	300	13.33	20230308	0.00	N	038530	100	115 억		616058	N	N	0	N	00	N
61	20230918	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	-9	5	-2.58	217193140	630590	18.67	353	357	340	453	245	349	344.43	0.53	0	-24941	383	366	351	334	319	374	342	116	104	100	230	1	1	115714347	393	-4.05	0.46	12	0.54	-84.00	733.00	895	20221019	-62.01	303	20230908	12.21	776	-56.19	20230201	303	12.21	20230908	674	-49.55	20230421	300	13.33	20230308	0.00	N	038530	100	115 억		616058	N	N	0	N	00	N
62	20230918	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	-6	5	-1.72	169251291	489966	14.51	353	357	342	453	245	349	345.43	0.53	0	-18147	383	366	351	334	319	374	342	116	104	100	230	1	1	115714347	397	-4.08	0.47	12	0.42	-84.00	733.00	895	20221019	-61.68	303	20230908	13.20	776	-55.80	20230201	303	13.20	20230908	674	-49.11	20230421	300	14.33	20230308	0.00	N	038530	100	115 억		616058	N	N	0	N	00	N
63	20230918	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	-2	5	-0.57	133187159	384892	11.40	353	357	342	453	245	349	346.03	0.53	0	-22767	383	366	351	334	319	374	342	116	104	100	230	1	1	115714347	402	-4.13	0.47	12	0.33	-84.00	733.00	895	20221019	-61.23	303	20230908	14.52	776	-55.28	20230201	303	14.52	20230908	674	-48.52	20230421	300	15.67	20230308	0.00	N	038530	100	115 억		616058	N	N	0	N	00	N
64	20230918	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	-3	5	-0.86	87532969	253000	7.49	353	357	342	453	245	349	345.97	0.53	0	-14702	383	366	351	334	319	374	342	116	104	100	230	1	1	115714347	400	-4.12	0.47	12	0.22	-84.00	733.00	895	20221019	-61.34	303	20230908	14.19	776	-55.41	20230201	303	14.19	20230908	674	-48.66	20230421	300	15.33	20230308	0.00	N	038530	100	115 억		616058	N	N	0	N	00	N
65	20230918	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	0	3	0.00	15612499	44464	1.32	353	357	349	453	245	349	351.15	0.53	0	-4535	383	366	351	334	319	374	342	116	104	100	230	1	1	115714347	404	-4.15	0.48	12	0.04	-84.00	733.00	895	20221019	-61.01	303	20230908	15.18	776	-55.03	20230201	303	15.18	20230908	674	-48.22	20230421	300	16.33	20230308	0.00	N	038530	100	115 억		616058	N	N	0	N	00	N
66	20230915	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	7	2	2.05	1177140457	3365147	31.25	342	368	336	444	240	342	349.80	0.56	0	-41657	424	382	360	318	296	372	308	116	102	100	230	1	1	115714347	404	-4.15	0.48	12	2.91	-84.00	733.00	895	20221019	-61.01	303	20230908	15.18	776	-55.03	20230201	303	15.18	20230908	674	-48.22	20230421	300	16.33	20230308	0.00	N	038530	100	115 억		643884	N	N	0	N	00	N
67	20230915	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	2	2	0.58	1156116940	3304323	30.68	342	368	336	444	240	342	349.88	0.56	0	-38786	424	382	360	318	296	372	308	116	102	100	230	1	1	115714347	398	-4.10	0.47	12	2.86	-84.00	733.00	895	20221019	-61.56	303	20230908	13.53	776	-55.67	20230201	303	13.53	20230908	674	-48.96	20230421	300	14.67	20230308	0.00	N	038530	100	115 억		643884	N	N	0	N	00	N
68	20230915	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	1	2	0.29	1096908979	3132068	29.08	342	368	336	444	240	342	350.22	0.56	0	-40953	424	382	360	318	296	372	308	116	102	100	230	1	1	115714347	397	-4.08	0.47	12	2.71	-84.00	733.00	895	20221019	-61.68	303	20230908	13.20	776	-55.80	20230201	303	13.20	20230908	674	-49.11	20230421	300	14.33	20230308	0.00	N	038530	100	115 억		643884	N	N	0	N	00	N
69	20230915	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	2	2	0.58	1047164298	2987663	27.74	342	368	336	444	240	342	350.50	0.56	0	-20348	424	382	360	318	296	372	308	116	102	100	230	1	1	115714347	398	-4.10	0.47	12	2.58	-84.00	733.00	895	20221019	-61.56	303	20230908	13.53	776	-55.67	20230201	303	13.53	20230908	674	-48.96	20230421	300	14.67	20230308	0.00	N	038530	100	115 억		643884	N	N	0	N	00	N
70	20230915	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	1	2	0.29	973283683	2772019	25.74	342	368	336	444	240	342	351.11	0.56	0	-25485	424	382	360	318	296	372	308	116	102	100	230	1	1	115714347	397	-4.08	0.47	12	2.40	-84.00	733.00	895	20221019	-61.68	303	20230908	13.20	776	-55.80	20230201	303	13.20	20230908	674	-49.11	20230421	300	14.33	20230308	0.00	N	038530	100	115 억		643884	N	N	0	N	00	N
71	20230915	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	7	2	2.05	905384503	2575531	23.91	342	368	336	444	240	342	351.53	0.56	0	-36510	424	382	360	318	296	372	308	116	102	100	230	1	1	115714347	404	-4.15	0.48	12	2.23	-84.00	733.00	895	20221019	-61.01	303	20230908	15.18	776	-55.03	20230201	303	15.18	20230908	674	-48.22	20230421	300	16.33	20230308	0.00	N	038530	100	115 억		643884	N	N	0	N	00	N
72	20230915	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	345	3	2	0.88	665613979	1888944	17.54	342	368	336	444	240	342	352.38	0.56	0	-12676	424	382	360	318	296	372	308	116	102	100	230	1	1	115714347	399	-4.11	0.47	12	1.63	-84.00	733.00	895	20221019	-61.45	303	20230908	13.86	776	-55.54	20230201	303	13.86	20230908	674	-48.81	20230421	300	15.00	20230308	0.00	N	038530	100	115 억		643884	N	N	0	N	00	N
73	20230915	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	-2	5	-0.58	20647625	60610	0.56	342	344	339	444	240	342	340.66	0.56	0	2798	424	382	360	318	296	372	308	116	102	100	230	1	1	115714347	393	-4.05	0.46	12	0.05	-84.00	733.00	895	20221019	-62.01	303	20230908	12.21	776	-56.19	20230201	303	12.21	20230908	674	-49.55	20230421	300	13.33	20230308	0.00	N	038530	100	115 억		643884	N	N	0	N	00	N
74	20230914	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	342	-25	5	-6.81	3940537698	10636948	30.60	362	402	338	477	257	367	370.48	0.42	0	134406	453	409	360	316	267	432	339	116	110	100	240	1	1	115714347	396	-4.07	0.47	12	9.19	-84.00	733.00	895	20221019	-61.79	303	20230908	12.87	776	-55.93	20230201	303	12.87	20230908	674	-49.26	20230421	300	14.00	20230308	0.00	N	038530	100	115 억		482573	N	N	0	N	00	N
75	20230914	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	342	-25	5	-6.81	3892710260	10497459	30.20	362	402	338	477	257	367	370.82	0.42	0	140696	453	409	360	316	267	432	339	116	110	100	240	1	1	115714347	396	-4.07	0.47	12	9.07	-84.00	733.00	895	20221019	-61.79	303	20230908	12.87	776	-55.93	20230201	303	12.87	20230908	674	-49.26	20230421	300	14.00	20230308	0.00	N	038530	100	115 억		482573	N	N	0	N	00	N
76	20230914	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	-24	5	-6.54	3728578762	10016673	28.81	362	402	340	477	257	367	372.24	0.42	0	74569	453	409	360	316	267	432	339	116	110	100	240	1	1	115714347	397	-4.08	0.47	12	8.66	-84.00	733.00	895	20221019	-61.68	303	20230908	13.20	776	-55.80	20230201	303	13.20	20230908	674	-49.11	20230421	300	14.33	20230308	0.00	N	038530	100	115 억		482573	N	N	0	N	00	N
77	20230914	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	-23	5	-6.27	3612464315	9679348	27.84	362	402	342	477	257	367	373.21	0.42	0	53069	453	409	360	316	267	432	339	116	110	100	240	1	1	115714347	398	-4.10	0.47	12	8.36	-84.00	733.00	895	20221019	-61.56	303	20230908	13.53	776	-55.67	20230201	303	13.53	20230908	674	-48.96	20230421	300	14.67	20230308	0.00	N	038530	100	115 억		482573	N	N	0	N	00	N
78	20230914	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	-20	5	-5.45	3525710107	9427788	27.12	362	402	342	477	257	367	373.97	0.42	0	38060	453	409	360	316	267	432	339	116	110	100	240	1	1	115714347	402	-4.13	0.47	12	8.15	-84.00	733.00	895	20221019	-61.23	303	20230908	14.52	776	-55.28	20230201	303	14.52	20230908	674	-48.52	20230421	300	15.67	20230308	0.00	N	038530	100	115 억		482573	N	N	0	N	00	N
79	20230914	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	-20	5	-5.45	3423005978	9132577	26.27	362	402	342	477	257	367	374.81	0.42	0	44241	453	409	360	316	267	432	339	116	110	100	240	1	1	115714347	402	-4.13	0.47	12	7.89	-84.00	733.00	895	20221019	-61.23	303	20230908	14.52	776	-55.28	20230201	303	14.52	20230908	674	-48.52	20230421	300	15.67	20230308	0.00	N	038530	100	115 억		482573	N	N	0	N	00	N
80	20230914	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-1	5	-0.27	2850147848	7513783	21.61	362	402	343	477	257	367	379.32	0.42	0	26105	453	409	360	316	267	432	339	116	110	100	240	1	1	115714347	424	-4.36	0.50	12	6.49	-84.00	733.00	895	20221019	-59.11	303	20230908	20.79	776	-52.84	20230201	303	20.79	20230908	674	-45.70	20230421	300	22.00	20230308	0.00	N	038530	100	115 억		482573	N	N	0	N	00	N
81	20230914	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	-23	5	-6.27	155603773	445136	1.28	362	362	343	477	257	367	349.53	0.42	0	97386	453	409	360	316	267	432	339	116	110	100	240	1	1	115714347	398	-4.10	0.47	12	0.38	-84.00	733.00	895	20221019	-61.56	303	20230908	13.53	776	-55.67	20230201	303	13.53	20230908	674	-48.96	20230421	300	14.67	20230308	0.00	N	038530	100	115 억		482573	N	N	0	N	00	N
82	20230913	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	56	2	18.01	13132367953	34616158	2466.09	311	404	311	404	218	311	379.38	0.95	0	-620679	372	341	323	292	274	335	286	116	93	100	210	1	1	115714347	425	-4.37	0.50	12	29.92	-84.00	733.00	895	20221019	-58.99	303	20230908	21.12	776	-52.71	20230201	303	21.12	20230908	674	-45.55	20230421	300	22.33	20230308	0.00	N	038530	100	115 억		1098797	N	N	0	N	00	N
83	20230913	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	53	2	17.04	12386834710	32554769	2319.24	311	404	311	404	218	311	380.49	0.95	0	-580657	372	341	323	292	274	335	286	116	93	100	210	1	1	115714347	421	-4.33	0.50	12	28.13	-84.00	733.00	895	20221019	-59.33	303	20230908	20.13	776	-53.09	20230201	303	20.13	20230908	674	-45.99	20230421	300	21.33	20230308	0.00	N	038530	100	115 억		1098797	N	N	0	N	00	N
84	20230913	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	75	2	24.12	11351566258	29826753	2124.89	311	404	311	404	218	311	380.58	0.95	0	-633637	372	341	323	292	274	335	286	116	93	100	210	1	1	115714347	447	-4.60	0.53	12	25.78	-84.00	733.00	895	20221019	-56.87	303	20230908	27.39	776	-50.26	20230201	303	27.39	20230908	674	-42.73	20230421	300	28.67	20230308	0.00	N	038530	100	115 억		1098797	N	N	0	N	00	N
85	20230913	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	72	2	23.15	10695423727	28121828	2003.43	311	404	311	404	218	311	380.32	0.95	0	-638073	372	341	323	292	274	335	286	116	93	100	210	1	1	115714347	443	-4.56	0.52	12	24.30	-84.00	733.00	895	20221019	-57.21	303	20230908	26.40	776	-50.64	20230201	303	26.40	20230908	674	-43.18	20230421	300	27.67	20230308	0.00	N	038530	100	115 억		1098797	N	N	0	N	00	N
86	20230913	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	73	2	23.47	10158845406	26723652	1903.82	311	404	311	404	218	311	380.14	0.95	0	-495603	372	341	323	292	274	335	286	116	93	100	210	1	1	115714347	444	-4.57	0.52	12	23.09	-84.00	733.00	895	20221019	-57.09	303	20230908	26.73	776	-50.52	20230201	303	26.73	20230908	674	-43.03	20230421	300	28.00	20230308	0.00	N	038530	100	115 억		1098797	N	N	0	N	00	N
87	20230913	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	74	2	23.79	8711121806	23011204	1639.34	311	404	311	404	218	311	378.56	0.95	0	-380779	372	341	323	292	274	335	286	116	93	100	210	1	1	115714347	446	-4.58	0.53	12	19.89	-84.00	733.00	895	20221019	-56.98	303	20230908	27.06	776	-50.39	20230201	303	27.06	20230908	674	-42.88	20230421	300	28.33	20230308	0.00	N	038530	100	115 억		1098797	N	N	0	N	00	N
88	20230913	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	74	2	23.79	6624691138	17577549	1252.24	311	404	311	404	218	311	376.88	0.95	0	37432	372	341	323	292	274	335	286	116	93	100	210	1	1	115714347	446	-4.58	0.53	12	15.19	-84.00	733.00	895	20221019	-56.98	303	20230908	27.06	776	-50.39	20230201	303	27.06	20230908	674	-42.88	20230421	300	28.33	20230308	0.00	N	038530	100	115 억		1098797	N	N	0	N	00	N
89	20230913	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	9	2	2.89	12282025	38856	2.77	311	324	311	404	218	311	316.09	0.95	0	-250	372	341	323	292	274	335	286	116	93	100	210	1	1	115714347	370	-3.81	0.44	12	0.03	-84.00	733.00	895	20221019	-64.25	303	20230908	5.61	776	-58.76	20230201	303	5.61	20230908	674	-52.52	20230421	300	6.67	20230308	0.00	N	038530	100	115 억		1098797	N	N	0	N	00	N
90	20230912	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	2	2	0.65	455377399	1402661	481.07	311	354	305	401	217	309	324.66	1.01	0	-64910	317	312	308	303	299	311	302	116	92	100	210	1	1	115714347	360	-3.70	0.42	12	1.21	-84.00	733.00	895	20221019	-65.25	303	20230908	2.64	776	-59.92	20230201	303	2.64	20230908	674	-53.86	20230421	300	3.67	20230308	0.00	N	038530	100	115 억		1169941	N	N	0	N	00	N
91	20230912	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	1	2	0.32	435741149	1339697	459.47	311	354	305	401	217	309	325.25	1.01	0	-43063	317	312	308	303	299	311	302	116	92	100	210	1	1	115714347	359	-3.69	0.42	12	1.16	-84.00	733.00	895	20221019	-65.36	303	20230908	2.31	776	-60.05	20230201	303	2.31	20230908	674	-54.01	20230421	300	3.33	20230308	0.00	N	038530	100	115 억		1169941	N	N	0	N	00	N
92	20230912	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	7	2	2.27	64393275	208751	71.59	311	316	305	401	217	309	308.47	1.01	0	370	317	312	308	303	299	311	302	116	92	100	210	1	1	115714347	366	-3.76	0.43	12	0.18	-84.00	733.00	895	20221019	-64.69	303	20230908	4.29	776	-59.28	20230201	303	4.29	20230908	674	-53.12	20230421	300	5.33	20230308	0.00	N	038530	100	115 억		1169941	N	N	0	N	00	N
93	20230912	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	0	3	0.00	47417037	154317	52.93	311	311	305	401	217	309	307.27	1.01	0	428	317	312	308	303	299	311	302	116	92	100	210	1	1	115714347	358	-3.68	0.42	12	0.13	-84.00	733.00	895	20221019	-65.47	303	20230908	1.98	776	-60.18	20230201	303	1.98	20230908	674	-54.15	20230421	300	3.00	20230308	0.00	N	038530	100	115 억		1169941	N	N	0	N	00	N
94	20230912	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	308	-1	5	-0.32	39988756	130245	44.67	311	311	305	401	217	309	307.03	1.01	0	-2715	317	312	308	303	299	311	302	116	92	100	210	1	1	115714347	356	-3.67	0.42	12	0.11	-84.00	733.00	895	20221019	-65.59	303	20230908	1.65	776	-60.31	20230201	303	1.65	20230908	674	-54.30	20230421	300	2.67	20230308	0.00	N	038530	100	115 억		1169941	N	N	0	N	00	N
95	20230912	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	-4	5	-1.29	32601391	106139	36.40	311	311	305	401	217	309	307.16	1.01	0	-3151	317	312	308	303	299	311	302	116	92	100	210	1	1	115714347	353	-3.63	0.42	12	0.09	-84.00	733.00	895	20221019	-65.92	303	20230908	0.66	776	-60.70	20230201	303	0.66	20230908	674	-54.75	20230421	300	1.67	20230308	0.00	N	038530	100	115 억		1169941	N	N	0	N	00	N
96	20230912	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-2	5	-0.65	20879162	67865	23.28	311	311	306	401	217	309	307.66	1.01	0	-3316	317	312	308	303	299	311	302	116	92	100	210	1	1	115714347	355	-3.65	0.42	12	0.06	-84.00	733.00	895	20221019	-65.70	303	20230908	1.32	776	-60.44	20230201	303	1.32	20230908	674	-54.45	20230421	300	2.33	20230308	0.00	N	038530	100	115 억		1169941	N	N	0	N	00	N
97	20230912	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	1	2	0.32	726929	2339	0.80	311	311	310	401	217	309	310.79	1.01	0	-294	317	312	308	303	299	311	302	116	92	100	210	1	1	115714347	359	-3.69	0.42	12	0.00	-84.00	733.00	895	20221019	-65.36	303	20230908	2.31	776	-60.05	20230201	303	2.31	20230908	674	-54.01	20230421	300	3.33	20230308	0.00	N	038530	100	115 억		1169941	N	N	0	N	00	N
98	20230911	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	-2	5	-0.64	89084385	289496	29.20	313	313	304	404	218	311	307.72	1.02	0	-11109	341	325	314	298	287	320	293	116	93	100	210	1	1	115714347	358	-3.68	0.42	12	0.25	-84.00	733.00	895	20221019	-65.47	303	20230908	1.98	776	-60.18	20230201	303	1.98	20230908	674	-54.15	20230421	300	3.00	20230308	0.00	N	038530	100	115 억		1181050	N	N	0	N	00	N
99	20230911	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	-1	5	-0.32	87418920	284101	28.65	313	313	304	404	218	311	307.70	1.02	0	-11109	341	325	314	298	287	320	293	116	93	100	210	1	1	115714347	359	-3.69	0.42	12	0.25	-84.00	733.00	895	20221019	-65.36	303	20230908	2.31	776	-60.05	20230201	303	2.31	20230908	674	-54.01	20230421	300	3.33	20230308	0.00	N	038530	100	115 억		1181050	N	N	0	N	00	N
100	20230911	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-4	5	-1.29	63507987	206091	20.79	313	313	304	404	218	311	308.16	1.02	0	-11548	341	325	314	298	287	320	293	116	93	100	210	1	1	115714347	355	-3.65	0.42	12	0.18	-84.00	733.00	895	20221019	-65.70	303	20230908	1.32	776	-60.44	20230201	303	1.32	20230908	674	-54.45	20230421	300	2.33	20230308	0.00	N	038530	100	115 억		1181050	N	N	0	N	00	N
101	20230911	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	-1	5	-0.32	54774013	177578	17.91	313	313	304	404	218	311	308.45	1.02	0	-15384	341	325	314	298	287	320	293	116	93	100	210	1	1	115714347	359	-3.69	0.42	12	0.15	-84.00	733.00	895	20221019	-65.36	303	20230908	2.31	776	-60.05	20230201	303	2.31	20230908	674	-54.01	20230421	300	3.33	20230308	0.00	N	038530	100	115 억		1181050	N	N	0	N	00	N
102	20230911	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	-1	5	-0.32	50935500	165096	16.65	313	313	304	404	218	311	308.52	1.02	0	-17678	341	325	314	298	287	320	293	116	93	100	210	1	1	115714347	359	-3.69	0.42	12	0.14	-84.00	733.00	895	20221019	-65.36	303	20230908	2.31	776	-60.05	20230201	303	2.31	20230908	674	-54.01	20230421	300	3.33	20230308	0.00	N	038530	100	115 억		1181050	N	N	0	N	00	N
103	20230911	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	1	2	0.32	49125004	159241	16.06	313	313	304	404	218	311	308.49	1.02	0	-17597	341	325	314	298	287	320	293	116	93	100	210	1	1	115714347	361	-3.71	0.43	12	0.14	-84.00	733.00	895	20221019	-65.14	303	20230908	2.97	776	-59.79	20230201	303	2.97	20230908	674	-53.71	20230421	300	4.00	20230308	0.00	N	038530	100	115 억		1181050	N	N	0	N	00	N
104	20230911	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	308	-3	5	-0.96	32827050	106800	10.77	313	313	304	404	218	311	307.37	1.02	0	17275	341	325	314	298	287	320	293	116	93	100	210	1	1	115714347	356	-3.67	0.42	12	0.09	-84.00	733.00	895	20221019	-65.59	303	20230908	1.65	776	-60.31	20230201	303	1.65	20230908	674	-54.30	20230421	300	2.67	20230308	0.00	N	038530	100	115 억		1181050	N	N	0	N	00	N
105	20230911	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	-1	5	-0.32	4226262	13534	1.36	313	313	310	404	218	311	312.27	1.02	0	-6468	341	325	314	298	287	320	293	116	93	100	210	1	1	115714347	359	-3.69	0.42	12	0.01	-84.00	733.00	895	20221019	-65.36	303	20230908	2.31	776	-60.05	20230201	303	2.31	20230908	674	-54.01	20230421	300	3.33	20230308	0.00	N	038530	100	115 억		1181050	N	N	0	N	00	N
106	20230908	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	-12	5	-3.72	309493230	991450	174.53	323	330	303	419	227	323	312.16	1.02	0	-2286	333	328	321	316	309	330	318	116	96	100	210	1	1	115714347	360	-3.70	0.42	12	0.86	-84.00	733.00	895	20221019	-65.25	303	20230908	2.64	776	-59.92	20230201	303	2.64	20230908	674	-53.86	20230421	300	3.67	20230308	0.00	N	038530	100	115 억		1183337	N	N	0	N	00	N
107	20230908	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-16	5	-4.95	282317391	903681	159.08	323	330	303	419	227	323	312.41	1.02	0	-1494	333	328	321	316	309	330	318	116	96	100	210	1	1	115714347	355	-3.65	0.42	12	0.78	-84.00	733.00	895	20221019	-65.70	303	20230908	1.32	776	-60.44	20230201	303	1.32	20230908	674	-54.45	20230421	300	2.33	20230308	0.00	N	038530	100	115 억		1183337	N	N	0	N	00	N
108	20230908	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-17	5	-5.26	249344781	795918	140.11	323	330	303	419	227	323	313.28	1.02	0	-15729	333	328	321	316	309	330	318	116	96	100	210	1	1	115714347	354	-3.64	0.42	12	0.69	-84.00	733.00	895	20221019	-65.81	303	20230908	0.99	776	-60.57	20230201	303	0.99	20230908	674	-54.60	20230421	300	2.00	20230308	0.00	N	038530	100	115 억		1183337	N	N	0	N	00	N
109	20230908	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	-13	5	-4.02	195448594	619863	109.12	323	330	308	419	227	323	315.31	1.02	0	-26356	333	328	321	316	309	330	318	116	96	100	210	1	1	115714347	359	-3.69	0.42	12	0.54	-84.00	733.00	895	20221019	-65.36	308	20230908	0.65	776	-60.05	20230201	308	0.65	20230908	674	-54.01	20230421	300	3.33	20230308	0.00	N	038530	100	115 억		1183337	N	N	0	N	00	N
110	20230908	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	-8	5	-2.48	148375833	467935	82.37	323	330	310	419	227	323	317.09	1.02	0	-40365	333	328	321	316	309	330	318	116	96	100	210	1	1	115714347	365	-3.75	0.43	12	0.40	-84.00	733.00	895	20221019	-64.80	310	20230908	1.61	776	-59.41	20230201	310	1.61	20230908	674	-53.26	20230421	300	5.00	20230308	0.00	N	038530	100	115 억		1183337	N	N	0	N	00	N
111	20230908	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	-12	5	-3.72	112769845	353505	62.23	323	330	310	419	227	323	319.00	1.02	0	-37517	333	328	321	316	309	330	318	116	96	100	210	1	1	115714347	360	-3.70	0.42	12	0.31	-84.00	733.00	895	20221019	-65.25	310	20230908	0.32	776	-59.92	20230201	310	0.32	20230908	674	-53.86	20230421	300	3.67	20230308	0.00	N	038530	100	115 억		1183337	N	N	0	N	00	N
112	20230908	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-4	5	-1.24	56402745	173947	30.62	323	330	317	419	227	323	324.25	1.02	0	-33681	333	328	321	316	309	330	318	116	96	100	210	1	1	115714347	369	-3.80	0.44	12	0.15	-84.00	733.00	895	20221019	-64.36	314	20230907	1.59	776	-58.89	20230201	314	1.59	20230907	674	-52.67	20230421	300	6.33	20230308	0.00	N	038530	100	115 억		1183337	N	N	0	N	00	N
113	20230908	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	1	2	0.31	7658298	23709	4.17	323	324	321	419	227	323	323.01	1.02	0	-13899	333	328	321	316	309	330	318	116	96	100	210	1	1	115714347	375	-3.86	0.44	12	0.02	-84.00	733.00	895	20221019	-63.80	314	20230907	3.18	776	-58.25	20230201	314	3.18	20230907	674	-51.93	20230421	300	8.00	20230308	0.00	N	038530	100	115 억		1183337	N	N	0	N	00	N
114	20230907	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	2	2	0.62	180662864	567984	142.07	319	326	314	417	225	321	318.08	0.99	0	32570	335	327	322	314	309	332	319	116	96	100	210	1	1	115714347	374	-3.85	0.44	12	0.49	-84.00	733.00	895	20221019	-63.91	314	20230907	2.87	776	-58.38	20230201	314	2.87	20230907	674	-52.08	20230421	300	7.67	20230308	0.00	N	038530	100	115 억		1150767	N	N	0	N	00	N
115	20230907	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	4	2	1.25	164451956	517871	129.53	319	325	314	417	225	321	317.55	0.99	0	35271	335	327	322	314	309	332	319	116	96	100	210	1	1	115714347	376	-3.87	0.44	12	0.45	-84.00	733.00	895	20221019	-63.69	314	20230907	3.50	776	-58.12	20230201	314	3.50	20230907	674	-51.78	20230421	300	8.33	20230308	0.00	N	038530	100	115 억		1150767	N	N	0	N	00	N
116	20230907	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	142508094	449082	112.33	319	323	314	417	225	321	317.33	0.99	0	41192	335	327	322	314	309	332	319	116	96	100	210	1	1	115714347	368	-3.79	0.43	12	0.39	-84.00	733.00	895	20221019	-64.47	314	20230907	1.27	776	-59.02	20230201	314	1.27	20230907	674	-52.82	20230421	300	6.00	20230308	0.00	N	038530	100	115 억		1150767	N	N	0	N	00	N
117	20230907	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	111217305	350001	87.54	319	323	316	417	225	321	317.76	0.99	0	35711	335	327	322	314	309	332	319	116	96	100	210	1	1	115714347	368	-3.79	0.43	12	0.30	-84.00	733.00	895	20221019	-64.47	316	20230907	0.63	776	-59.02	20230201	316	0.63	20230907	674	-52.82	20230421	300	6.00	20230308	0.00	N	038530	100	115 억		1150767	N	N	0	N	00	N
118	20230907	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	104032369	327342	81.88	319	323	316	417	225	321	317.81	0.99	0	34685	335	327	322	314	309	332	319	116	96	100	210	1	1	115714347	368	-3.79	0.43	12	0.28	-84.00	733.00	895	20221019	-64.47	316	20230907	0.63	776	-59.02	20230201	316	0.63	20230907	674	-52.82	20230421	300	6.00	20230308	0.00	N	038530	100	115 억		1150767	N	N	0	N	00	N
119	20230907	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	102165946	321484	80.41	319	323	316	417	225	321	317.79	0.99	0	34685	335	327	322	314	309	332	319	116	96	100	210	1	1	115714347	368	-3.79	0.43	12	0.28	-84.00	733.00	895	20221019	-64.47	316	20230907	0.63	776	-59.02	20230201	316	0.63	20230907	674	-52.82	20230421	300	6.00	20230308	0.00	N	038530	100	115 억		1150767	N	N	0	N	00	N
120	20230907	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	76972957	241848	60.49	319	323	316	417	225	321	318.27	0.99	0	36829	335	327	322	314	309	332	319	116	96	100	210	1	1	115714347	368	-3.79	0.43	12	0.21	-84.00	733.00	895	20221019	-64.47	316	20230907	0.63	776	-59.02	20230201	316	0.63	20230907	674	-52.82	20230421	300	6.00	20230308	0.00	N	038530	100	115 억		1150767	N	N	0	N	00	N
121	20230907	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	-4	5	-1.25	822428	2581	0.65	319	319	317	417	225	321	318.65	0.99	0	-312	335	327	322	314	309	332	319	116	96	100	210	1	1	115714347	367	-3.77	0.43	12	0.00	-84.00	733.00	895	20221019	-64.58	316	20230725	0.32	776	-59.15	20230201	316	0.32	20230725	674	-52.97	20230421	300	5.67	20230308	0.00	N	038530	100	115 억		1150767	N	N	0	N	00	N
122	20230906	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	1	2	0.31	128631521	399797	95.22	320	330	317	416	224	320	321.74	1.00	0	6320	344	331	325	312	306	329	310	116	96	100	210	1	1	115714347	371	-3.82	0.44	12	0.35	-84.00	733.00	906	20220905	-64.57	316	20230725	1.58	776	-58.63	20230201	316	1.58	20230725	674	-52.37	20230421	300	7.00	20230308	0.00	N	038530	100	115 억		1155279	N	N	0	N	00	N
123	20230906	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	1	2	0.31	127571209	396497	94.43	320	330	317	416	224	320	321.75	1.00	0	6440	344	331	325	312	306	329	310	116	96	100	210	1	1	115714347	371	-3.82	0.44	12	0.34	-84.00	733.00	906	20220905	-64.57	316	20230725	1.58	776	-58.63	20230201	316	1.58	20230725	674	-52.37	20230421	300	7.00	20230308	0.00	N	038530	100	115 억		1155279	N	N	0	N	00	N
124	20230906	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	2	2	0.62	113049513	351407	83.69	320	330	317	416	224	320	321.71	1.00	0	8523	344	331	325	312	306	329	310	116	96	100	210	1	1	115714347	373	-3.83	0.44	12	0.30	-84.00	733.00	906	20220905	-64.46	316	20230725	1.90	776	-58.51	20230201	316	1.90	20230725	674	-52.23	20230421	300	7.33	20230308	0.00	N	038530	100	115 억		1155279	N	N	0	N	00	N
125	20230906	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	2	2	0.62	97811685	304392	72.49	320	330	317	416	224	320	321.33	1.00	0	9711	344	331	325	312	306	329	310	116	96	100	210	1	1	115714347	373	-3.83	0.44	12	0.26	-84.00	733.00	906	20220905	-64.46	316	20230725	1.90	776	-58.51	20230201	316	1.90	20230725	674	-52.23	20230421	300	7.33	20230308	0.00	N	038530	100	115 억		1155279	N	N	0	N	00	N
126	20230906	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	8	2	2.50	84769785	264131	62.91	320	330	317	416	224	320	320.94	1.00	0	15346	344	331	325	312	306	329	310	116	96	100	210	1	1	115714347	380	-3.90	0.45	12	0.23	-84.00	733.00	906	20220905	-63.80	316	20230725	3.80	776	-57.73	20230201	316	3.80	20230725	674	-51.34	20230421	300	9.33	20230308	0.00	N	038530	100	115 억		1155279	N	N	0	N	00	N
127	20230906	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	2	2	0.62	62146637	193749	46.14	320	325	317	416	224	320	320.76	1.00	0	16023	344	331	325	312	306	329	310	116	96	100	210	1	1	115714347	373	-3.83	0.44	12	0.17	-84.00	733.00	906	20220905	-64.46	316	20230725	1.90	776	-58.51	20230201	316	1.90	20230725	674	-52.23	20230421	300	7.33	20230308	0.00	N	038530	100	115 억		1155279	N	N	0	N	00	N
128	20230906	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	0	3	0.00	40554788	126761	30.19	320	325	317	416	224	320	319.93	1.00	0	20319	344	331	325	312	306	329	310	116	96	100	210	1	1	115714347	370	-3.81	0.44	12	0.11	-84.00	733.00	906	20220905	-64.68	316	20230725	1.27	776	-58.76	20230201	316	1.27	20230725	674	-52.52	20230421	300	6.67	20230308	0.00	N	038530	100	115 억		1155279	N	N	0	N	00	N
129	20230906	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-1	5	-0.31	8138067	25457	6.06	320	320	317	416	224	320	319.68	1.00	0	-7245	344	331	325	312	306	329	310	116	96	100	210	1	1	115714347	369	-3.80	0.44	12	0.02	-84.00	733.00	906	20220905	-64.79	316	20230725	0.95	776	-58.89	20230201	316	0.95	20230725	674	-52.67	20230421	300	6.33	20230308	0.00	N	038530	100	115 억		1155279	N	N	0	N	00	N
130	20230905	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	-12	5	-3.61	134820344	414558	135.27	333	338	319	431	233	332	325.21	1.00	0	2817	340	336	333	329	326	335	328	116	99	100	220	1	1	115714347	370	-3.81	0.44	12	0.36	-84.00	733.00	915	20220902	-65.03	316	20230725	1.27	776	-58.76	20230201	316	1.27	20230725	674	-52.52	20230421	300	6.67	20230308	0.00	N	038530	100	115 억		1152462	N	N	0	N	00	N
131	20230905	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	327	-5	5	-1.51	86460504	263697	86.05	333	338	322	431	233	332	327.88	1.00	0	2819	340	336	333	329	326	335	328	116	99	100	220	1	1	115714347	378	-3.89	0.45	12	0.23	-84.00	733.00	915	20220902	-64.26	316	20230725	3.48	776	-57.86	20230201	316	3.48	20230725	674	-51.48	20230421	300	9.00	20230308	0.00	N	038530	100	115 억		1152462	N	N	0	N	00	N
132	20230905	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	-4	5	-1.20	50615449	153398	50.05	333	338	325	431	233	332	329.96	1.00	0	-1462	340	336	333	329	326	335	328	116	99	100	220	1	1	115714347	380	-3.90	0.45	12	0.13	-84.00	733.00	915	20220902	-64.15	316	20230725	3.80	776	-57.73	20230201	316	3.80	20230725	674	-51.34	20230421	300	9.33	20230308	0.00	N	038530	100	115 억		1152462	N	N	0	N	00	N
133	20230905	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	-4	5	-1.20	47742807	144662	47.20	333	338	325	431	233	332	330.03	1.00	0	-356	340	336	333	329	326	335	328	116	99	100	220	1	1	115714347	380	-3.90	0.45	12	0.13	-84.00	733.00	915	20220902	-64.15	316	20230725	3.80	776	-57.73	20230201	316	3.80	20230725	674	-51.34	20230421	300	9.33	20230308	0.00	N	038530	100	115 억		1152462	N	N	0	N	00	N
134	20230905	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	-4	5	-1.20	40483988	122465	39.96	333	338	326	431	233	332	330.58	1.00	0	-304	340	336	333	329	326	335	328	116	99	100	220	1	1	115714347	380	-3.90	0.45	12	0.11	-84.00	733.00	915	20220902	-64.15	316	20230725	3.80	776	-57.73	20230201	316	3.80	20230725	674	-51.34	20230421	300	9.33	20230308	0.00	N	038530	100	115 억		1152462	N	N	0	N	00	N
135	20230905	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-2	5	-0.60	35168928	106282	34.68	333	338	326	431	233	332	330.90	1.00	0	707	340	336	333	329	326	335	328	116	99	100	220	1	1	115714347	382	-3.93	0.45	12	0.09	-84.00	733.00	915	20220902	-63.93	316	20230725	4.43	776	-57.47	20230201	316	4.43	20230725	674	-51.04	20230421	300	10.00	20230308	0.00	N	038530	100	115 억		1152462	N	N	0	N	00	N
136	20230905	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	332	0	3	0.00	21563177	64775	21.14	333	338	328	431	233	332	332.89	1.00	0	-4384	340	336	333	329	326	335	328	116	99	100	220	1	1	115714347	384	-3.95	0.45	12	0.06	-84.00	733.00	915	20220902	-63.72	316	20230725	5.06	776	-57.22	20230201	316	5.06	20230725	674	-50.74	20230421	300	10.67	20230308	0.00	N	038530	100	115 억		1152462	N	N	0	N	00	N
137	20230905	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	5	2	1.51	6543643	19580	6.39	333	337	333	431	233	332	334.20	1.00	0	5462	340	336	333	329	326	335	328	116	99	100	220	1	1	115714347	390	-4.01	0.46	12	0.02	-84.00	733.00	915	20220902	-63.17	316	20230725	6.65	776	-56.57	20230201	316	6.65	20230725	674	-50.00	20230421	300	12.33	20230308	0.00	N	038530	100	115 억		1152462	N	N	0	N	00	N
138	20230904	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	332	0	3	0.00	102284070	306457	146.09	332	337	330	431	233	332	333.76	1.00	0	-835	342	337	332	327	322	334	324	116	99	100	220	1	1	115714347	384	-3.95	0.45	12	0.26	-84.00	733.00	950	20220901	-65.05	316	20230725	5.06	776	-57.22	20230201	316	5.06	20230725	674	-50.74	20230421	300	10.67	20230308	0.00	N	038530	100	115 억		1153297	N	N	0	N	00	N
139	20230904	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	3	2	0.90	97149307	291011	138.73	332	337	330	431	233	332	333.83	1.00	0	-1069	342	337	332	327	322	334	324	116	99	100	220	1	1	115714347	388	-3.99	0.46	12	0.25	-84.00	733.00	950	20220901	-64.74	316	20230725	6.01	776	-56.83	20230201	316	6.01	20230725	674	-50.30	20230421	300	11.67	20230308	0.00	N	038530	100	115 억		1153297	N	N	0	N	00	N
140	20230904	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	4	2	1.20	84730710	254065	121.12	332	337	330	431	233	332	333.50	1.00	0	-456	342	337	332	327	322	334	324	116	99	100	220	1	1	115714347	389	-4.00	0.46	12	0.22	-84.00	733.00	950	20220901	-64.63	316	20230725	6.33	776	-56.70	20230201	316	6.33	20230725	674	-50.15	20230421	300	12.00	20230308	0.00	N	038530	100	115 억		1153297	N	N	0	N	00	N
141	20230904	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	2	2	0.60	70227601	210784	100.49	332	337	330	431	233	332	333.17	1.00	0	-4629	342	337	332	327	322	334	324	116	99	100	220	1	1	115714347	386	-3.98	0.46	12	0.18	-84.00	733.00	950	20220901	-64.84	316	20230725	5.70	776	-56.96	20230201	316	5.70	20230725	674	-50.45	20230421	300	11.33	20230308	0.00	N	038530	100	115 억		1153297	N	N	0	N	00	N
142	20230904	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	3	2	0.90	65284646	196020	93.45	332	337	330	431	233	332	333.05	1.00	0	-8135	342	337	332	327	322	334	324	116	99	100	220	1	1	115714347	388	-3.99	0.46	12	0.17	-84.00	733.00	950	20220901	-64.74	316	20230725	6.01	776	-56.83	20230201	316	6.01	20230725	674	-50.30	20230421	300	11.67	20230308	0.00	N	038530	100	115 억		1153297	N	N	0	N	00	N
143	20230904	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	2	2	0.60	47304359	142241	67.81	332	337	330	431	233	332	332.56	1.00	0	-11373	342	337	332	327	322	334	324	116	99	100	220	1	1	115714347	386	-3.98	0.46	12	0.12	-84.00	733.00	950	20220901	-64.84	316	20230725	5.70	776	-56.96	20230201	316	5.70	20230725	674	-50.45	20230421	300	11.33	20230308	0.00	N	038530	100	115 억		1153297	N	N	0	N	00	N
144	20230904	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	1	2	0.30	26289213	79295	37.80	332	337	330	431	233	332	331.54	1.00	0	7986	342	337	332	327	322	334	324	116	99	100	220	1	1	115714347	385	-3.96	0.45	12	0.07	-84.00	733.00	950	20220901	-64.95	316	20230725	5.38	776	-57.09	20230201	316	5.38	20230725	674	-50.59	20230421	300	11.00	20230308	0.00	N	038530	100	115 억		1153297	N	N	0	N	00	N
145	20230904	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	5	2	1.51	970441	2923	1.39	332	337	332	431	233	332	332.00	1.00	0	-382	342	337	332	327	322	334	324	116	99	100	220	1	1	115714347	390	-4.01	0.46	12	0.00	-84.00	733.00	950	20220901	-64.53	316	20230725	6.65	776	-56.57	20230201	316	6.65	20230725	674	-50.00	20230421	300	12.33	20230308	0.00	N	038530	100	115 억		1153297	N	N	0	N	00	N
146	20230901	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	332	1	2	0.30	69229385	209262	60.12	335	337	327	430	232	331	330.83	0.99	0	2783	349	339	335	325	321	338	324	116	99	100	220	1	1	115714347	384	-3.95	0.45	12	0.18	-84.00	733.00	950	20220901	-65.05	316	20230725	5.06	776	-57.22	20230201	316	5.06	20230725	674	-50.74	20230421	300	10.67	20230308	0.00	N	038530	100	115 억		1150514	N	N	0	N	00	N
147	20230901	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-1	5	-0.30	59485357	179688	51.62	335	337	327	430	232	331	331.05	0.99	0	2784	349	339	335	325	321	338	324	116	99	100	220	1	1	115714347	382	-3.93	0.45	12	0.16	-84.00	733.00	950	20220901	-65.26	316	20230725	4.43	776	-57.47	20230201	316	4.43	20230725	674	-51.04	20230421	300	10.00	20230308	0.00	N	038530	100	115 억		1150514	N	N	0	N	00	N
148	20230901	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-1	5	-0.30	56760234	171463	49.26	335	337	327	430	232	331	331.03	0.99	0	2868	349	339	335	325	321	338	324	116	99	100	220	1	1	115714347	382	-3.93	0.45	12	0.15	-84.00	733.00	950	20220901	-65.26	316	20230725	4.43	776	-57.47	20230201	316	4.43	20230725	674	-51.04	20230421	300	10.00	20230308	0.00	N	038530	100	115 억		1150514	N	N	0	N	00	N
149	20230901	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	2	2	0.60	52902731	159766	45.90	335	337	327	430	232	331	331.13	0.99	0	4231	349	339	335	325	321	338	324	116	99	100	220	1	1	115714347	385	-3.96	0.45	12	0.14	-84.00	733.00	950	20220901	-64.95	316	20230725	5.38	776	-57.09	20230201	316	5.38	20230725	674	-50.59	20230421	300	11.00	20230308	0.00	N	038530	100	115 억		1150514	N	N	0	N	00	N
150	20230901	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-1	5	-0.30	42517638	128147	36.81	335	337	327	430	232	331	331.79	0.99	0	1377	349	339	335	325	321	338	324	116	99	100	220	1	1	115714347	382	-3.93	0.45	12	0.11	-84.00	733.00	950	20220901	-65.26	316	20230725	4.43	776	-57.47	20230201	316	4.43	20230725	674	-51.04	20230421	300	10.00	20230308	0.00	N	038530	100	115 억		1150514	N	N	0	N	00	N
151	20230901	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-1	5	-0.30	29878654	89855	25.81	335	337	329	430	232	331	332.52	0.99	0	1377	349	339	335	325	321	338	324	116	99	100	220	1	1	115714347	382	-3.93	0.45	12	0.08	-84.00	733.00	950	20220901	-65.26	316	20230725	4.43	776	-57.47	20230201	316	4.43	20230725	674	-51.04	20230421	300	10.00	20230308	0.00	N	038530	100	115 억		1150514	N	N	0	N	00	N
152	20230901	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	3	2	0.91	5412041	16288	4.68	335	335	330	430	232	331	332.27	0.99	0	-5468	349	339	335	325	321	338	324	116	99	100	220	1	1	115714347	386	-3.98	0.46	12	0.01	-84.00	733.00	950	20220901	-64.84	316	20230725	5.70	776	-56.96	20230201	316	5.70	20230725	674	-50.45	20230421	300	11.33	20230308	0.00	N	038530	100	115 억		1150514	N	N	0	N	00	N
153	20230901	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-1	5	-0.30	2100746	6345	1.82	335	335	330	430	232	331	331.09	0.99	0	-6224	349	339	335	325	321	338	324	116	99	100	220	1	1	115714347	382	-3.93	0.45	12	0.01	-84.00	733.00	950	20220901	-65.26	316	20230725	4.43	776	-57.47	20230201	316	4.43	20230725	674	-51.04	20230421	300	10.00	20230308	0.00	N	038530	100	115 억		1150514	N	N	0	N	00	N