KissMeData/066430/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	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	994	-3	5	-0.30	211039740	212397	99.84	995	1017	978	1296	698	997	993.61	5.74	0	40388	1040	1018	1007	985	974	1013	980	196	299	500	650	1	1	39153476	389	32.06	0.94	12	0.54	31.00	1059.00	1655	20221115	-39.94	784	20220928	26.79	1399	-28.95	20230710	807	23.17	20230310	1890	-47.41	20221031	807	23.17	20230310	1.25	N	066430	500	195 억		2245891	N	N	0	N	00	N
3	20230927	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	7	2	0.70	201888587	203226	95.53	995	1017	978	1296	698	997	993.42	5.74	0	41108	1040	1018	1007	985	974	1013	980	196	299	500	650	1	1	39153476	393	32.39	0.95	12	0.52	31.00	1059.00	1655	20221115	-39.34	784	20220928	28.06	1399	-28.23	20230710	807	24.41	20230310	1890	-46.88	20221031	807	24.41	20230310	1.25	N	066430	500	195 억		2245891	N	N	0	N	00	N
4	20230927	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	991	-6	5	-0.60	178702645	180095	84.66	995	1007	978	1296	698	997	992.27	5.74	0	33467	1040	1018	1007	985	974	1013	980	196	299	500	650	1	1	39153476	388	31.97	0.94	12	0.46	31.00	1059.00	1655	20221115	-40.12	784	20220928	26.40	1399	-29.16	20230710	807	22.80	20230310	1890	-47.57	20221031	807	22.80	20230310	1.25	N	066430	500	195 억		2245891	N	N	0	N	00	N
5	20230927	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	986	-11	5	-1.10	155592774	156757	73.69	995	1007	978	1296	698	997	992.57	5.74	0	38742	1040	1018	1007	985	974	1013	980	196	299	500	650	1	1	39153476	386	31.81	0.93	12	0.40	31.00	1059.00	1655	20221115	-40.42	784	20220928	25.77	1399	-29.52	20230710	807	22.18	20230310	1890	-47.83	20221031	807	22.18	20230310	1.25	N	066430	500	195 억		2245891	N	N	0	N	00	N
6	20230927	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	994	-3	5	-0.30	113459001	113911	53.55	995	1007	984	1296	698	997	996.03	5.74	0	33139	1040	1018	1007	985	974	1013	980	196	299	500	650	1	1	39153476	389	32.06	0.94	12	0.29	31.00	1059.00	1655	20221115	-39.94	784	20220928	26.79	1399	-28.95	20230710	807	23.17	20230310	1890	-47.41	20221031	807	23.17	20230310	1.25	N	066430	500	195 억		2245891	N	N	0	N	00	N
7	20230927	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	8	2	0.80	49200950	49465	23.25	995	1007	984	1296	698	997	994.66	5.74	0	9485	1040	1018	1007	985	974	1013	980	196	299	500	650	1	1	39153476	393	32.42	0.95	12	0.13	31.00	1059.00	1655	20221115	-39.27	784	20220928	28.19	1399	-28.16	20230710	807	24.54	20230310	1890	-46.83	20221031	807	24.54	20230310	1.25	N	066430	500	195 억		2245891	N	N	0	N	00	N
8	20230927	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	2	2	0.20	38306272	38570	18.13	995	1007	984	1296	698	997	993.16	5.74	0	7776	1040	1018	1007	985	974	1013	980	196	299	500	650	1	1	39153476	391	32.23	0.94	12	0.10	31.00	1059.00	1655	20221115	-39.64	784	20220928	27.42	1399	-28.59	20230710	807	23.79	20230310	1890	-47.14	20221031	807	23.79	20230310	1.25	N	066430	500	195 억		2245891	N	N	0	N	00	N
9	20230927	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	-12	5	-1.20	18764995	18941	8.90	995	997	984	1296	698	997	990.71	5.74	0	-2131	1040	1018	1007	985	974	1013	980	196	299	500	650	1	1	39153476	386	31.77	0.93	12	0.05	31.00	1059.00	1655	20221115	-40.48	784	20220928	25.64	1399	-29.59	20230710	807	22.06	20230310	1890	-47.88	20221031	807	22.06	20230310	1.25	N	066430	500	195 억		2245891	N	N	0	N	00	N
10	20230926	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	997	-26	5	-2.54	214171906	212737	102.00	1018	1029	996	1329	717	1023	1006.74	5.74	0	-316	1073	1047	1029	1003	985	1039	995	196	306	500	670	1	1	39153476	390	32.16	0.94	12	0.54	31.00	1059.00	1655	20221115	-39.76	744	20220927	34.01	1399	-28.73	20230710	807	23.54	20230310	1890	-47.25	20221031	807	23.54	20230310	1.29	N	066430	500	195 억		2246027	N	N	0	N	00	N
11	20230926	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	-24	5	-2.35	196722031	195247	93.62	1018	1029	996	1329	717	1023	1007.55	5.74	0	-1481	1073	1047	1029	1003	985	1039	995	196	306	500	670	1	1	39153476	391	32.23	0.94	12	0.50	31.00	1059.00	1655	20221115	-39.64	744	20220927	34.27	1399	-28.59	20230710	807	23.79	20230310	1890	-47.14	20221031	807	23.79	20230310	1.29	N	066430	500	195 억		2246027	N	N	0	N	00	N
12	20230926	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	997	-26	5	-2.54	160799854	159282	76.37	1018	1029	997	1329	717	1023	1009.53	5.74	0	-460	1073	1047	1029	1003	985	1039	995	196	306	500	670	1	1	39153476	390	32.16	0.94	12	0.41	31.00	1059.00	1655	20221115	-39.76	744	20220927	34.01	1399	-28.73	20230710	807	23.54	20230310	1890	-47.25	20221031	807	23.54	20230310	1.29	N	066430	500	195 억		2246027	N	N	0	N	00	N
13	20230926	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-16	5	-1.56	111616201	110172	52.83	1018	1029	1000	1329	717	1023	1013.11	5.74	0	5378	1073	1047	1029	1003	985	1039	995	196	306	500	670	1	1	39153476	394	32.48	0.95	12	0.28	31.00	1059.00	1655	20221115	-39.15	744	20220927	35.35	1399	-28.02	20230710	807	24.78	20230310	1890	-46.72	20221031	807	24.78	20230310	1.29	N	066430	500	195 억		2246027	N	N	0	N	00	N
14	20230926	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-16	5	-1.56	101727377	100355	48.12	1018	1029	1000	1329	717	1023	1013.68	5.74	0	5497	1073	1047	1029	1003	985	1039	995	196	306	500	670	1	1	39153476	394	32.48	0.95	12	0.26	31.00	1059.00	1655	20221115	-39.15	744	20220927	35.35	1399	-28.02	20230710	807	24.78	20230310	1890	-46.72	20221031	807	24.78	20230310	1.29	N	066430	500	195 억		2246027	N	N	0	N	00	N
15	20230926	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	-5	5	-0.49	42910061	41999	20.14	1018	1029	1017	1329	717	1023	1021.69	5.74	0	-7	1073	1047	1029	1003	985	1039	995	196	306	500	670	1	1	39153476	399	32.84	0.96	12	0.11	31.00	1059.00	1655	20221115	-38.49	744	20220927	36.83	1399	-27.23	20230710	807	26.15	20230310	1890	-46.14	20221031	807	26.15	20230310	1.29	N	066430	500	195 억		2246027	N	N	0	N	00	N
16	20230926	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	0	3	0.00	28239038	27633	13.25	1018	1029	1018	1329	717	1023	1021.93	5.74	0	3185	1073	1047	1029	1003	985	1039	995	196	306	500	670	1	1	39153476	401	33.00	0.97	12	0.07	31.00	1059.00	1655	20221115	-38.19	744	20220927	37.50	1399	-26.88	20230710	807	26.77	20230310	1890	-45.87	20221031	807	26.77	20230310	1.29	N	066430	500	195 억		2246027	N	N	0	N	00	N
17	20230926	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-3	5	-0.29	773753	758	0.36	1018	1027	1018	1329	717	1023	1020.78	5.74	0	-19	1073	1047	1029	1003	985	1039	995	196	306	500	670	1	1	39153476	399	32.90	0.96	12	0.00	31.00	1059.00	1655	20221115	-38.37	744	20220927	37.10	1399	-27.09	20230710	807	26.39	20230310	1890	-46.03	20221031	807	26.39	20230310	1.29	N	066430	500	195 억		2246027	N	N	0	N	00	N
18	20230925	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-37	5	-3.49	212933841	206973	254.17	1050	1055	1011	1378	742	1060	1028.80	5.84	0	-44828	1085	1072	1056	1043	1027	1079	1050	196	318	500	690	1	1	39153476	401	33.00	0.97	12	0.53	31.00	1059.00	1655	20221115	-38.19	744	20220927	37.50	1399	-26.88	20230710	807	26.77	20230310	1890	-45.87	20221031	807	26.77	20230310	1.37	N	066430	500	195 억		2286086	N	N	0	N	00	N
19	20230925	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1025	-35	5	-3.30	184038399	178846	219.63	1050	1055	1011	1378	742	1060	1029.03	5.84	0	-38918	1085	1072	1056	1043	1027	1079	1050	196	318	500	690	1	1	39153476	401	33.06	0.97	12	0.46	31.00	1059.00	1655	20221115	-38.07	744	20220927	37.77	1399	-26.73	20230710	807	27.01	20230310	1890	-45.77	20221031	807	27.01	20230310	1.37	N	066430	500	195 억		2286086	N	N	0	N	00	N
20	20230925	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	-45	5	-4.25	174490474	169502	208.15	1050	1055	1011	1378	742	1060	1029.43	5.84	0	-37513	1085	1072	1056	1043	1027	1079	1050	196	318	500	690	1	1	39153476	397	32.74	0.96	12	0.43	31.00	1059.00	1655	20221115	-38.67	744	20220927	36.42	1399	-27.45	20230710	807	25.77	20230310	1890	-46.30	20221031	807	25.77	20230310	1.37	N	066430	500	195 억		2286086	N	N	0	N	00	N
21	20230925	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1019	-41	5	-3.87	139365262	134980	165.76	1050	1055	1011	1378	742	1060	1032.49	5.84	0	-29832	1085	1072	1056	1043	1027	1079	1050	196	318	500	690	1	1	39153476	399	32.87	0.96	12	0.34	31.00	1059.00	1655	20221115	-38.43	744	20220927	36.96	1399	-27.16	20230710	807	26.27	20230310	1890	-46.08	20221031	807	26.27	20230310	1.37	N	066430	500	195 억		2286086	N	N	0	N	00	N
22	20230925	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	-25	5	-2.36	91218688	87589	107.56	1050	1055	1013	1378	742	1060	1041.44	5.84	0	-36004	1085	1072	1056	1043	1027	1079	1050	196	318	500	690	1	1	39153476	405	33.39	0.98	12	0.22	31.00	1059.00	1655	20221115	-37.46	744	20220927	39.11	1399	-26.02	20230710	807	28.25	20230310	1890	-45.24	20221031	807	28.25	20230310	1.37	N	066430	500	195 억		2286086	N	N	0	N	00	N
23	20230925	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1045	-15	5	-1.42	39828984	38001	46.67	1050	1055	1044	1378	742	1060	1048.10	5.84	0	-11521	1085	1072	1056	1043	1027	1079	1050	196	318	500	690	1	1	39153476	409	33.71	0.99	12	0.10	31.00	1059.00	1655	20221115	-36.86	744	20220927	40.46	1399	-25.30	20230710	807	29.49	20230310	1890	-44.71	20221031	807	29.49	20230310	1.37	N	066430	500	195 억		2286086	N	N	0	N	00	N
24	20230925	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	-14	5	-1.32	26069555	24871	30.54	1050	1055	1044	1378	742	1060	1048.19	5.84	0	-3622	1085	1072	1056	1043	1027	1079	1050	196	318	500	690	1	1	39153476	410	33.74	0.99	12	0.06	31.00	1059.00	1655	20221115	-36.80	744	20220927	40.59	1399	-25.23	20230710	807	29.62	20230310	1890	-44.66	20221031	807	29.62	20230310	1.37	N	066430	500	195 억		2286086	N	N	0	N	00	N
25	20230925	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-9	5	-0.85	2526781	2409	2.96	1050	1051	1044	1378	742	1060	1048.89	5.84	0	-1596	1085	1072	1056	1043	1027	1079	1050	196	318	500	690	1	1	39153476	412	33.90	0.99	12	0.01	31.00	1059.00	1655	20221115	-36.50	744	20220927	41.26	1399	-24.87	20230710	807	30.24	20230310	1890	-44.39	20221031	807	30.24	20230310	1.37	N	066430	500	195 억		2286086	N	N	0	N	00	N
26	20230922	160617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	9	2	0.86	84621081	80231	51.35	1045	1069	1040	1366	736	1051	1054.72	5.85	0	-5538	1071	1061	1051	1041	1031	1061	1041	196	315	500	690	1	1	39153476	415	34.19	1.00	12	0.20	31.00	1059.00	1655	20221115	-35.95	744	20220927	42.47	1399	-24.23	20230710	807	31.35	20230310	1890	-43.92	20221031	807	31.35	20230310	1.37	N	066430	500	195 억		2291624	N	N	0	N	00	N
27	20230922	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	3	2	0.29	76506015	72554	46.44	1045	1069	1040	1366	736	1051	1054.47	5.85	0	-2860	1071	1061	1051	1041	1031	1061	1041	196	315	500	690	1	1	39153476	413	34.00	1.00	12	0.19	31.00	1059.00	1655	20221115	-36.31	744	20220927	41.67	1399	-24.66	20230710	807	30.61	20230310	1890	-44.23	20221031	807	30.61	20230310	1.37	N	066430	500	195 억		2291624	N	N	0	N	00	N
28	20230922	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	2	2	0.19	76485969	72535	46.42	1045	1069	1040	1366	736	1051	1054.47	5.85	0	-2855	1071	1061	1051	1041	1031	1061	1041	196	315	500	690	1	1	39153476	412	33.97	0.99	12	0.19	31.00	1059.00	1655	20221115	-36.37	744	20220927	41.53	1399	-24.73	20230710	807	30.48	20230310	1890	-44.29	20221031	807	30.48	20230310	1.37	N	066430	500	195 억		2291624	N	N	0	N	00	N
29	20230922	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	2	2	0.19	69210455	65638	42.01	1045	1069	1040	1366	736	1051	1054.43	5.85	0	-681	1071	1061	1051	1041	1031	1061	1041	196	315	500	690	1	1	39153476	412	33.97	0.99	12	0.17	31.00	1059.00	1655	20221115	-36.37	744	20220927	41.53	1399	-24.73	20230710	807	30.48	20230310	1890	-44.29	20221031	807	30.48	20230310	1.37	N	066430	500	195 억		2291624	N	N	0	N	00	N
30	20230922	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	2	2	0.19	61831073	58628	37.52	1045	1069	1040	1366	736	1051	1054.63	5.85	0	-752	1071	1061	1051	1041	1031	1061	1041	196	315	500	690	1	1	39153476	412	33.97	0.99	12	0.15	31.00	1059.00	1655	20221115	-36.37	744	20220927	41.53	1399	-24.73	20230710	807	30.48	20230310	1890	-44.29	20221031	807	30.48	20230310	1.37	N	066430	500	195 억		2291624	N	N	0	N	00	N
31	20230922	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	11	2	1.05	30767173	29207	18.69	1045	1062	1040	1366	736	1051	1053.42	5.85	0	-1795	1071	1061	1051	1041	1031	1061	1041	196	315	500	690	1	1	39153476	416	34.26	1.00	12	0.07	31.00	1059.00	1655	20221115	-35.83	744	20220927	42.74	1399	-24.09	20230710	807	31.60	20230310	1890	-43.81	20221031	807	31.60	20230310	1.37	N	066430	500	195 억		2291624	N	N	0	N	00	N
32	20230922	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	4	2	0.38	12252110	11668	7.47	1045	1057	1040	1366	736	1051	1050.06	5.85	0	-4030	1071	1061	1051	1041	1031	1061	1041	196	315	500	690	1	1	39153476	413	34.03	1.00	12	0.03	31.00	1059.00	1655	20221115	-36.25	744	20220927	41.80	1399	-24.59	20230710	807	30.73	20230310	1890	-44.18	20221031	807	30.73	20230310	1.37	N	066430	500	195 억		2291624	N	N	0	N	00	N
33	20230922	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	-10	5	-0.95	1604081	1536	0.98	1045	1045	1041	1366	736	1051	1044.32	5.85	0	-505	1071	1061	1051	1041	1031	1061	1041	196	315	500	690	1	1	39153476	408	33.58	0.98	12	0.00	31.00	1059.00	1655	20221115	-37.10	744	20220927	39.92	1399	-25.59	20230710	807	29.00	20230310	1890	-44.92	20221031	807	29.00	20230310	1.37	N	066430	500	195 억		2291624	N	N	0	N	00	N
34	20230921	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-16	5	-1.50	163392463	155382	93.49	1051	1061	1041	1387	747	1067	1051.57	5.94	0	-34370	1116	1091	1075	1050	1034	1083	1042	196	320	500	700	1	1	39135767	411	33.90	0.99	12	0.40	31.00	1059.00	1655	20221115	-36.50	744	20220927	41.26	1399	-24.87	20230710	807	30.24	20230310	1890	-44.39	20221031	807	30.24	20230310	1.42	N	066430	500	195 억		2325993	N	N	0	N	00	N
35	20230921	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	-14	5	-1.31	135200730	128578	77.36	1051	1061	1041	1387	747	1067	1051.51	5.94	0	-32134	1116	1091	1075	1050	1034	1083	1042	196	320	500	700	1	1	39135767	412	33.97	0.99	12	0.33	31.00	1059.00	1655	20221115	-36.37	744	20220927	41.53	1399	-24.73	20230710	807	30.48	20230310	1890	-44.29	20221031	807	30.48	20230310	1.42	N	066430	500	195 억		2325993	N	N	0	N	00	N
36	20230921	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	-14	5	-1.31	114633201	109046	65.61	1051	1061	1041	1387	747	1067	1051.24	5.94	0	-29662	1116	1091	1075	1050	1034	1083	1042	196	320	500	700	1	1	39135767	412	33.97	0.99	12	0.28	31.00	1059.00	1655	20221115	-36.37	744	20220927	41.53	1399	-24.73	20230710	807	30.48	20230310	1890	-44.29	20221031	807	30.48	20230310	1.42	N	066430	500	195 억		2325993	N	N	0	N	00	N
37	20230921	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-16	5	-1.50	90068087	85707	51.57	1051	1061	1041	1387	747	1067	1050.88	5.94	0	-29557	1116	1091	1075	1050	1034	1083	1042	196	320	500	700	1	1	39135767	411	33.90	0.99	12	0.22	31.00	1059.00	1655	20221115	-36.50	744	20220927	41.26	1399	-24.87	20230710	807	30.24	20230310	1890	-44.39	20221031	807	30.24	20230310	1.42	N	066430	500	195 억		2325993	N	N	0	N	00	N
38	20230921	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	-13	5	-1.22	75184049	71556	43.05	1051	1061	1041	1387	747	1067	1050.70	5.94	0	-19435	1116	1091	1075	1050	1034	1083	1042	196	320	500	700	1	1	39135767	412	34.00	1.00	12	0.18	31.00	1059.00	1655	20221115	-36.31	744	20220927	41.67	1399	-24.66	20230710	807	30.61	20230310	1890	-44.23	20221031	807	30.61	20230310	1.42	N	066430	500	195 억		2325993	N	N	0	N	00	N
39	20230921	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	-15	5	-1.41	69353418	66017	39.72	1051	1061	1041	1387	747	1067	1050.54	5.94	0	-17408	1116	1091	1075	1050	1034	1083	1042	196	320	500	700	1	1	39135767	412	33.94	0.99	12	0.17	31.00	1059.00	1655	20221115	-36.44	744	20220927	41.40	1399	-24.80	20230710	807	30.36	20230310	1890	-44.34	20221031	807	30.36	20230310	1.42	N	066430	500	195 억		2325993	N	N	0	N	00	N
40	20230921	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	-14	5	-1.31	47018373	44783	26.94	1051	1061	1041	1387	747	1067	1049.92	5.94	0	-13522	1116	1091	1075	1050	1034	1083	1042	196	320	500	700	1	1	39135767	412	33.97	0.99	12	0.11	31.00	1059.00	1655	20221115	-36.37	744	20220927	41.53	1399	-24.73	20230710	807	30.48	20230310	1890	-44.29	20221031	807	30.48	20230310	1.42	N	066430	500	195 억		2325993	N	N	0	N	00	N
41	20230921	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	-21	5	-1.97	14913177	14193	8.54	1051	1051	1046	1387	747	1067	1050.74	5.94	0	-2840	1116	1091	1075	1050	1034	1083	1042	196	320	500	700	1	1	39135767	409	33.74	0.99	12	0.04	31.00	1059.00	1655	20221115	-36.80	744	20220927	40.59	1399	-25.23	20230710	807	29.62	20230310	1890	-44.66	20221031	807	29.62	20230310	1.42	N	066430	500	195 억		2325993	N	N	0	N	00	N
42	20230920	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-25	5	-2.29	177673167	166204	100.00	1100	1100	1059	1419	765	1092	1069.01	6.07	0	-49813	1131	1111	1098	1078	1065	1105	1072	196	327	500	720	1	1	39135767	418	34.42	1.01	12	0.42	31.00	1059.00	1655	20221115	-35.53	744	20220927	43.41	1399	-23.73	20230710	807	32.22	20230310	1890	-43.54	20221031	807	32.22	20230310	1.43	N	066430	500	195 억		2375806	N	N	0	N	00	N
43	20230920	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	-23	5	-2.11	169947782	158967	95.64	1100	1100	1059	1419	765	1092	1069.08	6.07	0	-49687	1131	1111	1098	1078	1065	1105	1072	196	327	500	720	1	1	39135767	418	34.48	1.01	12	0.41	31.00	1059.00	1655	20221115	-35.41	744	20220927	43.68	1399	-23.59	20230710	807	32.47	20230310	1890	-43.44	20221031	807	32.47	20230310	1.43	N	066430	500	195 억		2375806	N	N	0	N	00	N
44	20230920	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-25	5	-2.29	115568166	107728	64.82	1100	1100	1062	1419	765	1092	1072.78	6.07	0	-43145	1131	1111	1098	1078	1065	1105	1072	196	327	500	720	1	1	39135767	418	34.42	1.01	12	0.28	31.00	1059.00	1655	20221115	-35.53	744	20220927	43.41	1399	-23.73	20230710	807	32.22	20230310	1890	-43.54	20221031	807	32.22	20230310	1.43	N	066430	500	195 억		2375806	N	N	0	N	00	N
45	20230920	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-21	5	-1.92	88684537	82567	49.68	1100	1100	1062	1419	765	1092	1074.09	6.07	0	-31460	1131	1111	1098	1078	1065	1105	1072	196	327	500	720	1	1	39135767	419	34.55	1.01	12	0.21	31.00	1059.00	1655	20221115	-35.29	744	20220927	43.95	1399	-23.45	20230710	807	32.71	20230310	1890	-43.33	20221031	807	32.71	20230310	1.43	N	066430	500	195 억		2375806	N	N	0	N	00	N
46	20230920	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	-15	5	-1.37	83534674	77762	46.79	1100	1100	1062	1419	765	1092	1074.24	6.07	0	-28123	1131	1111	1098	1078	1065	1105	1072	196	327	500	720	1	1	39135767	421	34.74	1.02	12	0.20	31.00	1059.00	1655	20221115	-34.92	744	20220927	44.76	1399	-23.02	20230710	807	33.46	20230310	1890	-43.02	20221031	807	33.46	20230310	1.43	N	066430	500	195 억		2375806	N	N	0	N	00	N
47	20230920	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	-15	5	-1.37	73775951	68672	41.32	1100	1100	1062	1419	765	1092	1074.32	6.07	0	-26768	1131	1111	1098	1078	1065	1105	1072	196	327	500	720	1	1	39135767	421	34.74	1.02	12	0.18	31.00	1059.00	1655	20221115	-34.92	744	20220927	44.76	1399	-23.02	20230710	807	33.46	20230310	1890	-43.02	20221031	807	33.46	20230310	1.43	N	066430	500	195 억		2375806	N	N	0	N	00	N
48	20230920	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	-29	5	-2.66	66706752	62048	37.33	1100	1100	1063	1419	765	1092	1075.08	6.07	0	-25663	1131	1111	1098	1078	1065	1105	1072	196	327	500	720	1	1	39135767	416	34.29	1.00	12	0.16	31.00	1059.00	1655	20221115	-35.77	744	20220927	42.88	1399	-24.02	20230710	807	31.72	20230310	1890	-43.76	20221031	807	31.72	20230310	1.43	N	066430	500	195 억		2375806	N	N	0	N	00	N
49	20230920	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	0	3	0.00	5283080	4835	2.91	1100	1100	1092	1419	765	1092	1092.67	6.07	0	-4829	1131	1111	1098	1078	1065	1105	1072	196	327	500	720	1	1	39135767	427	35.23	1.03	12	0.01	31.00	1059.00	1655	20221115	-34.02	744	20220927	46.77	1399	-21.94	20230710	807	35.32	20230310	1890	-42.22	20221031	807	35.32	20230310	1.43	N	066430	500	195 억		2375806	N	N	0	N	00	N
50	20230919	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	-14	5	-1.27	182869751	166208	60.20	1100	1118	1085	1437	775	1106	1100.25	6.08	0	-2124	1178	1141	1113	1076	1048	1128	1063	196	331	500	720	1	1	39135767	427	35.23	1.03	12	0.42	31.00	1059.00	1655	20221115	-34.02	744	20220927	46.77	1399	-21.94	20230710	807	35.32	20230310	1890	-42.22	20221031	807	35.32	20230310	1.43	N	066430	500	195 억		2377737	N	N	0	N	00	N
51	20230919	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	-7	5	-0.63	177651593	161431	58.47	1100	1118	1085	1437	775	1106	1100.48	6.08	0	-2507	1178	1141	1113	1076	1048	1128	1063	196	331	500	720	1	1	39135767	430	35.45	1.04	12	0.41	31.00	1059.00	1655	20221115	-33.60	744	20220927	47.72	1399	-21.44	20230710	807	36.18	20230310	1890	-41.85	20221031	807	36.18	20230310	1.43	N	066430	500	195 억		2377737	N	N	0	N	00	N
52	20230919	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	-15	5	-1.36	172256025	156497	56.69	1100	1118	1085	1437	775	1106	1100.70	6.08	0	-2505	1178	1141	1113	1076	1048	1128	1063	196	331	500	720	1	1	39135767	427	35.19	1.03	12	0.40	31.00	1059.00	1655	20221115	-34.08	744	20220927	46.64	1399	-22.02	20230710	807	35.19	20230310	1890	-42.28	20221031	807	35.19	20230310	1.43	N	066430	500	195 억		2377737	N	N	0	N	00	N
53	20230919	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-6	5	-0.54	112256476	101564	36.79	1100	1118	1098	1437	775	1106	1105.28	6.08	0	-5687	1178	1141	1113	1076	1048	1128	1063	196	331	500	720	1	1	39135767	430	35.48	1.04	12	0.26	31.00	1059.00	1655	20221115	-33.53	744	20220927	47.85	1399	-21.37	20230710	807	36.31	20230310	1890	-41.80	20221031	807	36.31	20230310	1.43	N	066430	500	195 억		2377737	N	N	0	N	00	N
54	20230919	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	4	2	0.36	103149195	93298	33.79	1100	1118	1098	1437	775	1106	1105.59	6.08	0	-4159	1178	1141	1113	1076	1048	1128	1063	196	331	500	720	1	1	39135767	434	35.81	1.05	12	0.24	31.00	1059.00	1655	20221115	-32.93	744	20220927	49.19	1399	-20.66	20230710	807	37.55	20230310	1890	-41.27	20221031	807	37.55	20230310	1.43	N	066430	500	195 억		2377737	N	N	0	N	00	N
55	20230919	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	4	2	0.36	77631541	70118	25.40	1100	1118	1100	1437	775	1106	1107.16	6.08	0	-2401	1178	1141	1113	1076	1048	1128	1063	196	331	500	720	1	1	39135767	434	35.81	1.05	12	0.18	31.00	1059.00	1655	20221115	-32.93	744	20220927	49.19	1399	-20.66	20230710	807	37.55	20230310	1890	-41.27	20221031	807	37.55	20230310	1.43	N	066430	500	195 억		2377737	N	N	0	N	00	N
56	20230919	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	4	2	0.36	54445603	49197	17.82	1100	1113	1100	1437	775	1106	1106.69	6.08	0	2635	1178	1141	1113	1076	1048	1128	1063	196	331	500	720	1	1	39135767	434	35.81	1.05	12	0.13	31.00	1059.00	1655	20221115	-32.93	744	20220927	49.19	1399	-20.66	20230710	807	37.55	20230310	1890	-41.27	20221031	807	37.55	20230310	1.43	N	066430	500	195 억		2377737	N	N	0	N	00	N
57	20230919	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	7	2	0.63	7880112	7125	2.58	1100	1113	1100	1437	775	1106	1105.98	6.08	0	5689	1178	1141	1113	1076	1048	1128	1063	196	331	500	720	1	1	39135767	436	35.90	1.05	12	0.02	31.00	1059.00	1655	20221115	-32.75	744	20220927	49.60	1399	-20.44	20230710	807	37.92	20230310	1890	-41.11	20221031	807	37.92	20230310	1.43	N	066430	500	195 억		2377737	N	N	0	N	00	N
58	20230918	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	-34	5	-2.98	307248183	276077	124.91	1140	1150	1085	1482	798	1140	1112.91	6.03	0	18621	1180	1159	1147	1126	1114	1154	1121	196	342	500	750	1	1	39135767	433	35.68	1.04	12	0.71	31.00	1059.00	1655	20221115	-33.17	744	20220927	48.66	1399	-20.94	20230710	807	37.05	20230310	1890	-41.48	20221031	807	37.05	20230310	2.02	N	066430	500	195 억		2358929	N	N	0	N	00	N
59	20230918	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-32	5	-2.81	295324198	265304	120.03	1140	1150	1085	1482	798	1140	1113.15	6.03	0	17909	1180	1159	1147	1126	1114	1154	1121	196	342	500	750	1	1	39135767	434	35.74	1.05	12	0.68	31.00	1059.00	1655	20221115	-33.05	744	20220927	48.92	1399	-20.80	20230710	807	37.30	20230310	1890	-41.38	20221031	807	37.30	20230310	2.02	N	066430	500	195 억		2358929	N	N	0	N	00	N
60	20230918	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-22	5	-1.93	131933498	117233	53.04	1140	1150	1110	1482	798	1140	1125.40	6.03	0	-340	1180	1159	1147	1126	1114	1154	1121	196	342	500	750	1	1	39135767	438	36.06	1.06	12	0.30	31.00	1059.00	1655	20221115	-32.45	744	20220927	50.27	1399	-20.09	20230710	807	38.54	20230310	1890	-40.85	20221031	807	38.54	20230310	2.02	N	066430	500	195 억		2358929	N	N	0	N	00	N
61	20230918	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	-17	5	-1.49	104832997	92987	42.07	1140	1150	1110	1482	798	1140	1127.39	6.03	0	-1521	1180	1159	1147	1126	1114	1154	1121	196	342	500	750	1	1	39135767	439	36.23	1.06	12	0.24	31.00	1059.00	1655	20221115	-32.15	744	20220927	50.94	1399	-19.73	20230710	807	39.16	20230310	1890	-40.58	20221031	807	39.16	20230310	2.02	N	066430	500	195 억		2358929	N	N	0	N	00	N
62	20230918	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-20	5	-1.75	89928100	79698	36.06	1140	1150	1110	1482	798	1140	1128.36	6.03	0	-3335	1180	1159	1147	1126	1114	1154	1121	196	342	500	750	1	1	39135767	438	36.13	1.06	12	0.20	31.00	1059.00	1655	20221115	-32.33	744	20220927	50.54	1399	-19.94	20230710	807	38.79	20230310	1890	-40.74	20221031	807	38.79	20230310	2.02	N	066430	500	195 억		2358929	N	N	0	N	00	N
63	20230918	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-19	5	-1.67	68786113	60820	27.52	1140	1150	1110	1482	798	1140	1130.98	6.03	0	-3422	1180	1159	1147	1126	1114	1154	1121	196	342	500	750	1	1	39135767	439	36.16	1.06	12	0.16	31.00	1059.00	1655	20221115	-32.27	744	20220927	50.67	1399	-19.87	20230710	807	38.91	20230310	1890	-40.69	20221031	807	38.91	20230310	2.02	N	066430	500	195 억		2358929	N	N	0	N	00	N
64	20230918	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	-9	5	-0.79	47245561	41615	18.83	1140	1150	1110	1482	798	1140	1135.30	6.03	0	-4559	1180	1159	1147	1126	1114	1154	1121	196	342	500	750	1	1	39135767	443	36.48	1.07	12	0.11	31.00	1059.00	1655	20221115	-31.66	744	20220927	52.02	1399	-19.16	20230710	807	40.15	20230310	1890	-40.16	20221031	807	40.15	20230310	2.02	N	066430	500	195 억		2358929	N	N	0	N	00	N
65	20230918	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	10	2	0.88	9097238	7946	3.60	1140	1150	1138	1482	798	1140	1144.88	6.03	0	-4704	1180	1159	1147	1126	1114	1154	1121	196	342	500	750	1	1	39135767	450	37.10	1.09	12	0.02	31.00	1059.00	1655	20221115	-30.51	744	20220927	54.57	1399	-17.80	20230710	807	42.50	20230310	1890	-39.15	20221031	807	42.50	20230310	2.02	N	066430	500	195 억		2358929	N	N	0	N	00	N
66	20230915	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	-31	5	-2.65	251062961	219129	35.25	1168	1168	1135	1522	820	1171	1145.73	6.02	0	4185	1279	1224	1165	1110	1051	1195	1081	196	351	500	770	1	1	39135767	446	36.77	1.08	12	0.56	31.00	1059.00	1655	20221115	-31.12	744	20220927	53.23	1399	-18.51	20230710	807	41.26	20230310	1890	-39.68	20221031	807	41.26	20230310	2.05	N	066430	500	195 억		2354677	N	N	0	N	00	N
67	20230915	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1144	-27	5	-2.31	200593321	174885	28.13	1168	1168	1135	1522	820	1171	1147.00	6.02	0	1173	1279	1224	1165	1110	1051	1195	1081	196	351	500	770	1	1	39135767	448	36.90	1.08	12	0.45	31.00	1059.00	1655	20221115	-30.88	744	20220927	53.76	1399	-18.23	20230710	807	41.76	20230310	1890	-39.47	20221031	807	41.76	20230310	2.05	N	066430	500	195 억		2354677	N	N	0	N	00	N
68	20230915	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	-31	5	-2.65	183395173	159873	25.72	1168	1168	1135	1522	820	1171	1147.13	6.02	0	-2609	1279	1224	1165	1110	1051	1195	1081	196	351	500	770	1	1	39135767	446	36.77	1.08	12	0.41	31.00	1059.00	1655	20221115	-31.12	744	20220927	53.23	1399	-18.51	20230710	807	41.26	20230310	1890	-39.68	20221031	807	41.26	20230310	2.05	N	066430	500	195 억		2354677	N	N	0	N	00	N
69	20230915	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	-25	5	-2.13	143798058	125214	20.14	1168	1168	1135	1522	820	1171	1148.42	6.02	0	-7480	1279	1224	1165	1110	1051	1195	1081	196	351	500	770	1	1	39135767	448	36.97	1.08	12	0.32	31.00	1059.00	1655	20221115	-30.76	744	20220927	54.03	1399	-18.08	20230710	807	42.01	20230310	1890	-39.37	20221031	807	42.01	20230310	2.05	N	066430	500	195 억		2354677	N	N	0	N	00	N
70	20230915	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-24	5	-2.05	136299766	118653	19.09	1168	1168	1135	1522	820	1171	1148.73	6.02	0	-4447	1279	1224	1165	1110	1051	1195	1081	196	351	500	770	1	1	39135767	449	37.00	1.08	12	0.30	31.00	1059.00	1655	20221115	-30.69	744	20220927	54.17	1399	-18.01	20230710	807	42.13	20230310	1890	-39.31	20221031	807	42.13	20230310	2.05	N	066430	500	195 억		2354677	N	N	0	N	00	N
71	20230915	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1148	-23	5	-1.96	71029722	61546	9.90	1168	1168	1147	1522	820	1171	1154.09	6.02	0	-2815	1279	1224	1165	1110	1051	1195	1081	196	351	500	770	1	1	39135767	449	37.03	1.08	12	0.16	31.00	1059.00	1655	20221115	-30.63	744	20220927	54.30	1399	-17.94	20230710	807	42.26	20230310	1890	-39.26	20221031	807	42.26	20230310	2.05	N	066430	500	195 억		2354677	N	N	0	N	00	N
72	20230915	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	-17	5	-1.45	34476528	29805	4.79	1168	1168	1147	1522	820	1171	1156.74	6.02	0	2183	1279	1224	1165	1110	1051	1195	1081	196	351	500	770	1	1	39135767	452	37.23	1.09	12	0.08	31.00	1059.00	1655	20221115	-30.27	744	20220927	55.11	1399	-17.51	20230710	807	43.00	20230310	1890	-38.94	20221031	807	43.00	20230310	2.05	N	066430	500	195 억		2354677	N	N	0	N	00	N
73	20230915	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	-21	5	-1.79	8412390	7249	1.17	1168	1168	1150	1522	820	1171	1160.49	6.02	0	-1124	1279	1224	1165	1110	1051	1195	1081	196	351	500	770	1	1	39135767	450	37.10	1.09	12	0.02	31.00	1059.00	1655	20221115	-30.51	744	20220927	54.57	1399	-17.80	20230710	807	42.50	20230310	1890	-39.15	20221031	807	42.50	20230310	2.05	N	066430	500	195 억		2354677	N	N	0	N	00	N
74	20230914	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-28	5	-2.34	720404205	620441	170.94	1199	1220	1106	1558	840	1199	1161.12	5.91	0	41696	1234	1216	1205	1187	1176	1211	1182	196	359	500	790	1	1	39135767	458	37.77	1.11	12	1.59	31.00	1059.00	1655	20221115	-29.24	744	20220927	57.39	1399	-16.30	20230710	807	45.11	20230310	1890	-38.04	20221031	807	45.11	20230310	1.71	N	066430	500	195 억		2314109	N	N	0	N	00	N
75	20230914	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-26	5	-2.17	708124870	609959	168.05	1199	1220	1106	1558	840	1199	1160.94	5.91	0	41880	1234	1216	1205	1187	1176	1211	1182	196	359	500	790	1	1	39135767	459	37.84	1.11	12	1.56	31.00	1059.00	1655	20221115	-29.12	744	20220927	57.66	1399	-16.15	20230710	807	45.35	20230310	1890	-37.94	20221031	807	45.35	20230310	1.71	N	066430	500	195 억		2314109	N	N	0	N	00	N
76	20230914	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-34	5	-2.84	656289483	565375	155.77	1199	1220	1106	1558	840	1199	1160.80	5.91	0	43819	1234	1216	1205	1187	1176	1211	1182	196	359	500	790	1	1	39135767	456	37.58	1.10	12	1.44	31.00	1059.00	1655	20221115	-29.61	744	20220927	56.59	1399	-16.73	20230710	807	44.36	20230310	1890	-38.36	20221031	807	44.36	20230310	1.71	N	066430	500	195 억		2314109	N	N	0	N	00	N
77	20230914	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-34	5	-2.84	626050204	539410	148.61	1199	1220	1106	1558	840	1199	1160.62	5.91	0	46844	1234	1216	1205	1187	1176	1211	1182	196	359	500	790	1	1	39135767	456	37.58	1.10	12	1.38	31.00	1059.00	1655	20221115	-29.61	744	20220927	56.59	1399	-16.73	20230710	807	44.36	20230310	1890	-38.36	20221031	807	44.36	20230310	1.71	N	066430	500	195 억		2314109	N	N	0	N	00	N
78	20230914	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-28	5	-2.34	528505409	455010	125.36	1199	1220	1106	1558	840	1199	1161.52	5.91	0	38531	1234	1216	1205	1187	1176	1211	1182	196	359	500	790	1	1	39135767	458	37.77	1.11	12	1.16	31.00	1059.00	1655	20221115	-29.24	744	20220927	57.39	1399	-16.30	20230710	807	45.11	20230310	1890	-38.04	20221031	807	45.11	20230310	1.71	N	066430	500	195 억		2314109	N	N	0	N	00	N
79	20230914	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-8	5	-0.67	105102699	87789	24.19	1199	1220	1190	1558	840	1199	1197.22	5.91	0	-2205	1234	1216	1205	1187	1176	1211	1182	196	359	500	790	1	1	39135767	466	38.42	1.12	12	0.22	31.00	1059.00	1655	20221115	-28.04	744	20220927	60.08	1399	-14.87	20230710	807	47.58	20230310	1890	-36.98	20221031	807	47.58	20230310	1.71	N	066430	500	195 억		2314109	N	N	0	N	00	N
80	20230914	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	0	3	0.00	78167415	65215	17.97	1199	1220	1190	1558	840	1199	1198.61	5.91	0	-2096	1234	1216	1205	1187	1176	1211	1182	196	359	500	790	1	1	39135767	469	38.68	1.13	12	0.17	31.00	1059.00	1655	20221115	-27.55	744	20220927	61.16	1399	-14.30	20230710	807	48.57	20230310	1890	-36.56	20221031	807	48.57	20230310	1.71	N	066430	500	195 억		2314109	N	N	0	N	00	N
81	20230914	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	1	2	0.08	12727763	10474	2.89	1199	1220	1199	1558	840	1199	1215.18	5.91	0	-2384	1234	1216	1205	1187	1176	1211	1182	196	359	500	790	1	1	39135767	470	38.71	1.13	12	0.03	31.00	1059.00	1655	20221115	-27.49	744	20220927	61.29	1399	-14.22	20230710	807	48.70	20230310	1890	-36.51	20221031	807	48.70	20230310	1.71	N	066430	500	195 억		2314109	N	N	0	N	00	N
82	20230913	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-11	5	-0.91	436243522	362716	44.70	1200	1223	1194	1573	847	1210	1202.71	5.98	0	-32615	1249	1229	1209	1189	1169	1239	1199	196	363	500	790	1	1	39135767	469	38.68	1.13	12	0.93	31.00	1059.00	1655	20221115	-27.55	744	20220927	61.16	1399	-14.30	20230710	807	48.57	20230310	1890	-36.56	20221031	807	48.57	20230310	0.99	N	066430	500	195 억		2341917	N	N	0	N	00	N
83	20230913	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-14	5	-1.16	352493310	292691	36.07	1200	1223	1194	1573	847	1210	1204.32	5.98	0	-31452	1249	1229	1209	1189	1169	1239	1199	196	363	500	790	1	1	39135767	468	38.58	1.13	12	0.75	31.00	1059.00	1655	20221115	-27.73	744	20220927	60.75	1399	-14.51	20230710	807	48.20	20230310	1890	-36.72	20221031	807	48.20	20230310	0.99	N	066430	500	195 억		2341917	N	N	0	N	00	N
84	20230913	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-13	5	-1.07	337316107	280038	34.51	1200	1223	1194	1573	847	1210	1204.54	5.98	0	-29090	1249	1229	1209	1189	1169	1239	1199	196	363	500	790	1	1	39135767	468	38.61	1.13	12	0.72	31.00	1059.00	1655	20221115	-27.67	744	20220927	60.89	1399	-14.44	20230710	807	48.33	20230310	1890	-36.67	20221031	807	48.33	20230310	0.99	N	066430	500	195 억		2341917	N	N	0	N	00	N
85	20230913	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-9	5	-0.74	292219210	242370	29.87	1200	1223	1194	1573	847	1210	1205.67	5.98	0	-30691	1249	1229	1209	1189	1169	1239	1199	196	363	500	790	1	1	39135767	470	38.74	1.13	12	0.62	31.00	1059.00	1655	20221115	-27.43	744	20220927	61.42	1399	-14.15	20230710	807	48.82	20230310	1890	-36.46	20221031	807	48.82	20230310	0.99	N	066430	500	195 억		2341917	N	N	0	N	00	N
86	20230913	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-4	5	-0.33	254926983	211291	26.04	1200	1223	1194	1573	847	1210	1206.52	5.98	0	-31501	1249	1229	1209	1189	1169	1239	1199	196	363	500	790	1	1	39135767	472	38.90	1.14	12	0.54	31.00	1059.00	1655	20221115	-27.13	744	20220927	62.10	1399	-13.80	20230710	807	49.44	20230310	1890	-36.19	20221031	807	49.44	20230310	0.99	N	066430	500	195 억		2341917	N	N	0	N	00	N
87	20230913	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-2	5	-0.17	234272680	194118	23.92	1200	1223	1194	1573	847	1210	1206.86	5.98	0	-30464	1249	1229	1209	1189	1169	1239	1199	196	363	500	790	1	1	39135767	473	38.97	1.14	12	0.50	31.00	1059.00	1655	20221115	-27.01	744	20220927	62.37	1399	-13.65	20230710	807	49.69	20230310	1890	-36.08	20221031	807	49.69	20230310	0.99	N	066430	500	195 억		2341917	N	N	0	N	00	N
88	20230913	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	9	2	0.74	77776262	64004	7.89	1200	1223	1200	1573	847	1210	1215.18	5.98	0	6728	1249	1229	1209	1189	1169	1239	1199	196	363	500	790	1	1	39135767	477	39.32	1.15	12	0.16	31.00	1059.00	1655	20221115	-26.34	744	20220927	63.84	1399	-12.87	20230710	807	51.05	20230310	1890	-35.50	20221031	807	51.05	20230310	0.99	N	066430	500	195 억		2341917	N	N	0	N	00	N
89	20230913	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	2	2	0.17	6262488	5199	0.64	1200	1223	1200	1573	847	1210	1204.56	5.98	0	-210	1249	1229	1209	1189	1169	1239	1199	196	363	500	790	1	1	39135767	474	39.10	1.14	12	0.01	31.00	1059.00	1655	20221115	-26.77	744	20220927	62.90	1399	-13.37	20230710	807	50.19	20230310	1890	-35.87	20221031	807	50.19	20230310	0.99	N	066430	500	195 억		2341917	N	N	0	N	00	N
90	20230912	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	11	2	0.92	982352806	810596	110.19	1201	1229	1189	1558	840	1199	1211.89	5.64	0	126944	1232	1215	1193	1176	1154	1204	1165	196	359	500	790	1	1	39135767	474	39.03	1.14	12	2.07	31.00	1059.00	1655	20221115	-26.89	744	20220927	62.63	1399	-13.51	20230710	807	49.94	20230310	1890	-35.98	20221031	807	49.94	20230310	1.21	N	066430	500	195 억		2208961	N	N	0	N	00	N
91	20230912	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	17	2	1.42	866028956	714551	97.14	1201	1229	1189	1558	840	1199	1211.99	5.64	0	112572	1232	1215	1193	1176	1154	1204	1165	196	359	500	790	1	1	39135767	476	39.23	1.15	12	1.83	31.00	1059.00	1655	20221115	-26.53	744	20220927	63.44	1399	-13.08	20230710	807	50.68	20230310	1890	-35.66	20221031	807	50.68	20230310	1.21	N	066430	500	195 억		2208961	N	N	0	N	00	N
92	20230912	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	14	2	1.17	627458101	519348	70.60	1201	1222	1189	1558	840	1199	1208.17	5.64	0	54882	1232	1215	1193	1176	1154	1204	1165	196	359	500	790	1	1	39135767	475	39.13	1.15	12	1.33	31.00	1059.00	1655	20221115	-26.71	744	20220927	63.04	1399	-13.30	20230710	807	50.31	20230310	1890	-35.82	20221031	807	50.31	20230310	1.21	N	066430	500	195 억		2208961	N	N	0	N	00	N
93	20230912	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	6	2	0.50	509503161	422287	57.41	1201	1222	1189	1558	840	1199	1206.53	5.64	0	47904	1232	1215	1193	1176	1154	1204	1165	196	359	500	790	1	1	39135767	472	38.87	1.14	12	1.08	31.00	1059.00	1655	20221115	-27.19	744	20220927	61.96	1399	-13.87	20230710	807	49.32	20230310	1890	-36.24	20221031	807	49.32	20230310	1.21	N	066430	500	195 억		2208961	N	N	0	N	00	N
94	20230912	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	14	2	1.17	492805888	408444	55.52	1201	1222	1189	1558	840	1199	1206.54	5.64	0	47535	1232	1215	1193	1176	1154	1204	1165	196	359	500	790	1	1	39135767	475	39.13	1.15	12	1.04	31.00	1059.00	1655	20221115	-26.71	744	20220927	63.04	1399	-13.30	20230710	807	50.31	20230310	1890	-35.82	20221031	807	50.31	20230310	1.21	N	066430	500	195 억		2208961	N	N	0	N	00	N
95	20230912	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	13	2	1.08	316975069	262938	35.74	1201	1222	1189	1558	840	1199	1205.51	5.64	0	26970	1232	1215	1193	1176	1154	1204	1165	196	359	500	790	1	1	39135767	474	39.10	1.14	12	0.67	31.00	1059.00	1655	20221115	-26.77	744	20220927	62.90	1399	-13.37	20230710	807	50.19	20230310	1890	-35.87	20221031	807	50.19	20230310	1.21	N	066430	500	195 억		2208961	N	N	0	N	00	N
96	20230912	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	2	2	0.17	141788626	118368	16.09	1201	1210	1189	1558	840	1199	1197.86	5.64	0	15260	1232	1215	1193	1176	1154	1204	1165	196	359	500	790	1	1	39135767	470	38.74	1.13	12	0.30	31.00	1059.00	1655	20221115	-27.43	744	20220927	61.42	1399	-14.15	20230710	807	48.82	20230310	1890	-36.46	20221031	807	48.82	20230310	1.21	N	066430	500	195 억		2208961	N	N	0	N	00	N
97	20230912	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	0	3	0.00	23872324	19881	2.70	1201	1210	1199	1558	840	1199	1200.76	5.64	0	-3508	1232	1215	1193	1176	1154	1204	1165	196	359	500	790	1	1	39135767	469	38.68	1.13	12	0.05	31.00	1059.00	1655	20221115	-27.55	744	20220927	61.16	1399	-14.30	20230710	807	48.57	20230310	1890	-36.56	20221031	807	48.57	20230310	1.21	N	066430	500	195 억		2208961	N	N	0	N	00	N
98	20230911	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	29	2	2.48	867484830	728412	63.09	1202	1210	1171	1521	819	1170	1190.92	5.64	0	-452	1245	1207	1138	1100	1031	1226	1119	196	351	500	770	1	1	39135767	469	38.68	1.13	12	1.86	31.00	1059.00	1655	20221115	-27.55	744	20220927	61.16	1399	-14.30	20230710	807	48.57	20230310	1890	-36.56	20221031	807	48.57	20230310	1.25	N	066430	500	195 억		2206695	N	N	0	N	00	N
99	20230911	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	31	2	2.65	812112087	682224	59.09	1202	1210	1171	1521	819	1170	1190.39	5.64	0	-3904	1245	1207	1138	1100	1031	1226	1119	196	351	500	770	1	1	39135767	470	38.74	1.13	12	1.74	31.00	1059.00	1655	20221115	-27.43	744	20220927	61.42	1399	-14.15	20230710	807	48.82	20230310	1890	-36.46	20221031	807	48.82	20230310	1.25	N	066430	500	195 억		2206695	N	N	0	N	00	N
100	20230911	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	17	2	1.45	586784388	493872	42.77	1202	1210	1171	1521	819	1170	1188.13	5.64	0	9992	1245	1207	1138	1100	1031	1226	1119	196	351	500	770	1	1	39135767	465	38.29	1.12	12	1.26	31.00	1059.00	1655	20221115	-28.28	744	20220927	59.54	1399	-15.15	20230710	807	47.09	20230310	1890	-37.20	20221031	807	47.09	20230310	1.25	N	066430	500	195 억		2206695	N	N	0	N	00	N
101	20230911	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	17	2	1.45	462675558	389544	33.74	1202	1210	1171	1521	819	1170	1187.74	5.64	0	8981	1245	1207	1138	1100	1031	1226	1119	196	351	500	770	1	1	39135767	465	38.29	1.12	12	1.00	31.00	1059.00	1655	20221115	-28.28	744	20220927	59.54	1399	-15.15	20230710	807	47.09	20230310	1890	-37.20	20221031	807	47.09	20230310	1.25	N	066430	500	195 억		2206695	N	N	0	N	00	N
102	20230911	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	10	2	0.85	425226137	357870	30.99	1202	1210	1171	1521	819	1170	1188.21	5.64	0	-5246	1245	1207	1138	1100	1031	1226	1119	196	351	500	770	1	1	39135767	462	38.06	1.11	12	0.91	31.00	1059.00	1655	20221115	-28.70	744	20220927	58.60	1399	-15.65	20230710	807	46.22	20230310	1890	-37.57	20221031	807	46.22	20230310	1.25	N	066430	500	195 억		2206695	N	N	0	N	00	N
103	20230911	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	22	2	1.88	397950933	334820	29.00	1202	1210	1171	1521	819	1170	1188.55	5.64	0	-7097	1245	1207	1138	1100	1031	1226	1119	196	351	500	770	1	1	39135767	466	38.45	1.13	12	0.86	31.00	1059.00	1655	20221115	-27.98	744	20220927	60.22	1399	-14.80	20230710	807	47.71	20230310	1890	-36.93	20221031	807	47.71	20230310	1.25	N	066430	500	195 억		2206695	N	N	0	N	00	N
104	20230911	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	18	2	1.54	375845088	316168	27.38	1202	1210	1171	1521	819	1170	1188.75	5.64	0	-6863	1245	1207	1138	1100	1031	1226	1119	196	351	500	770	1	1	39135767	465	38.32	1.12	12	0.81	31.00	1059.00	1655	20221115	-28.22	744	20220927	59.68	1399	-15.08	20230710	807	47.21	20230310	1890	-37.14	20221031	807	47.21	20230310	1.25	N	066430	500	195 억		2206695	N	N	0	N	00	N
105	20230911	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	21	2	1.79	82872948	69259	6.00	1202	1210	1180	1521	819	1170	1196.57	5.64	0	-20574	1245	1207	1138	1100	1031	1226	1119	196	351	500	770	1	1	39135767	466	38.42	1.12	12	0.18	31.00	1059.00	1655	20221115	-28.04	744	20220927	60.08	1399	-14.87	20230710	807	47.58	20230310	1890	-36.98	20221031	807	47.58	20230310	1.25	N	066430	500	195 억		2206695	N	N	0	N	00	N
106	20230908	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	81	2	7.44	1276841657	1120496	398.83	1077	1176	1069	1415	763	1089	1139.53	4.60	0	411858	1131	1110	1089	1068	1047	1120	1078	196	326	500	710	1	1	39135767	458	37.74	1.10	12	2.86	31.00	1059.00	1655	20221115	-29.31	744	20220927	57.26	1399	-16.37	20230710	807	44.98	20230310	1890	-38.10	20220908	807	44.98	20230310	1.57	N	066430	500	195 억		1800854	N	N	0	N	00	N
107	20230908	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	70	2	6.43	1114282554	981339	349.30	1077	1170	1069	1415	763	1089	1135.47	4.60	0	388481	1131	1110	1089	1068	1047	1120	1078	196	326	500	710	1	1	39135767	454	37.39	1.09	12	2.51	31.00	1059.00	1655	20221115	-29.97	744	20220927	55.78	1399	-17.16	20230710	807	43.62	20230310	1890	-38.68	20220908	807	43.62	20230310	1.57	N	066430	500	195 억		1800854	N	N	0	N	00	N
108	20230908	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	41	2	3.76	778763339	690716	245.86	1077	1165	1069	1415	763	1089	1127.47	4.60	0	279625	1131	1110	1089	1068	1047	1120	1078	196	326	500	710	1	1	39135767	442	36.45	1.07	12	1.76	31.00	1059.00	1655	20221115	-31.72	744	20220927	51.88	1399	-19.23	20230710	807	40.02	20230310	1890	-40.21	20220908	807	40.02	20230310	1.57	N	066430	500	195 억		1800854	N	N	0	N	00	N
109	20230908	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1134	45	2	4.13	712724024	632282	225.06	1077	1165	1069	1415	763	1089	1127.22	4.60	0	264900	1131	1110	1089	1068	1047	1120	1078	196	326	500	710	1	1	39135767	444	36.58	1.07	12	1.62	31.00	1059.00	1655	20221115	-31.48	744	20220927	52.42	1399	-18.94	20230710	807	40.52	20230310	1890	-40.00	20220908	807	40.52	20230310	1.57	N	066430	500	195 억		1800854	N	N	0	N	00	N
110	20230908	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	66	2	6.06	592255163	527721	187.84	1077	1157	1069	1415	763	1089	1122.29	4.60	0	236296	1131	1110	1089	1068	1047	1120	1078	196	326	500	710	1	1	39135767	452	37.26	1.09	12	1.35	31.00	1059.00	1655	20221115	-30.21	744	20220927	55.24	1399	-17.44	20230710	807	43.12	20230310	1890	-38.89	20220908	807	43.12	20230310	1.57	N	066430	500	195 억		1800854	N	N	0	N	00	N
111	20230908	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	39	2	3.58	321444638	290454	103.39	1077	1129	1069	1415	763	1089	1106.70	4.60	0	126099	1131	1110	1089	1068	1047	1120	1078	196	326	500	710	1	1	39135767	441	36.39	1.07	12	0.74	31.00	1059.00	1655	20221115	-31.84	744	20220927	51.61	1399	-19.37	20230710	807	39.78	20230310	1890	-40.32	20220908	807	39.78	20230310	1.57	N	066430	500	195 억		1800854	N	N	0	N	00	N
112	20230908	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	34	2	3.12	265262483	240339	85.55	1077	1123	1069	1415	763	1089	1103.70	4.60	0	96856	1131	1110	1089	1068	1047	1120	1078	196	326	500	710	1	1	39135767	439	36.23	1.06	12	0.61	31.00	1059.00	1655	20221115	-32.15	744	20220927	50.94	1399	-19.73	20230710	807	39.16	20230310	1890	-40.58	20220908	807	39.16	20230310	1.57	N	066430	500	195 억		1800854	N	N	0	N	00	N
113	20230908	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	-10	5	-0.92	28082623	26101	9.29	1077	1079	1069	1415	763	1089	1075.92	4.60	0	1451	1131	1110	1089	1068	1047	1120	1078	196	326	500	710	1	1	39135767	422	34.81	1.02	12	0.07	31.00	1059.00	1655	20221115	-34.80	744	20220927	45.03	1399	-22.87	20230710	807	33.71	20230310	1890	-42.91	20220908	807	33.71	20230310	1.57	N	066430	500	195 억		1800854	N	N	0	N	00	N
114	20230907	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	9	2	0.83	305082603	280601	8.52	1083	1110	1068	1404	756	1080	1087.25	4.51	0	37241	1274	1176	1115	1017	956	1146	987	196	324	500	710	1	1	39135767	426	35.13	1.03	12	0.72	31.00	1059.00	1655	20221115	-34.20	744	20220927	46.37	1399	-22.16	20230710	807	34.94	20230310	1915	-43.13	20220907	807	34.94	20230310	1.54	N	066430	500	195 억		1763613	N	N	0	N	00	N
115	20230907	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	6	2	0.56	288518654	265364	8.06	1083	1110	1068	1404	756	1080	1087.26	4.51	0	33666	1274	1176	1115	1017	956	1146	987	196	324	500	710	1	1	39135767	425	35.03	1.03	12	0.68	31.00	1059.00	1655	20221115	-34.38	744	20220927	45.97	1399	-22.37	20230710	807	34.57	20230310	1915	-43.29	20220907	807	34.57	20230310	1.54	N	066430	500	195 억		1763613	N	N	0	N	00	N
116	20230907	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	0	3	0.00	243308089	223960	6.80	1083	1110	1068	1404	756	1080	1086.39	4.51	0	31658	1274	1176	1115	1017	956	1146	987	196	324	500	710	1	1	39135767	423	34.84	1.02	12	0.57	31.00	1059.00	1655	20221115	-34.74	744	20220927	45.16	1399	-22.80	20230710	807	33.83	20230310	1915	-43.60	20220907	807	33.83	20230310	1.54	N	066430	500	195 억		1763613	N	N	0	N	00	N
117	20230907	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1072	-8	5	-0.74	231476991	212998	6.47	1083	1110	1068	1404	756	1080	1086.76	4.51	0	32925	1274	1176	1115	1017	956	1146	987	196	324	500	710	1	1	39135767	420	34.58	1.01	12	0.54	31.00	1059.00	1655	20221115	-35.23	744	20220927	44.09	1399	-23.37	20230710	807	32.84	20230310	1915	-44.02	20220907	807	32.84	20230310	1.54	N	066430	500	195 억		1763613	N	N	0	N	00	N
118	20230907	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-10	5	-0.93	224439902	206438	6.27	1083	1110	1070	1404	756	1080	1087.20	4.51	0	34947	1274	1176	1115	1017	956	1146	987	196	324	500	710	1	1	39135767	419	34.52	1.01	12	0.53	31.00	1059.00	1655	20221115	-35.35	744	20220927	43.82	1399	-23.52	20230710	807	32.59	20230310	1915	-44.13	20220907	807	32.59	20230310	1.54	N	066430	500	195 억		1763613	N	N	0	N	00	N
119	20230907	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	-1	5	-0.09	183352534	168239	5.11	1083	1110	1077	1404	756	1080	1089.83	4.51	0	36277	1274	1176	1115	1017	956	1146	987	196	324	500	710	1	1	39135767	422	34.81	1.02	12	0.43	31.00	1059.00	1655	20221115	-34.80	744	20220927	45.03	1399	-22.87	20230710	807	33.71	20230310	1915	-43.66	20220907	807	33.71	20230310	1.54	N	066430	500	195 억		1763613	N	N	0	N	00	N
120	20230907	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	10	2	0.93	123045466	112434	3.42	1083	1110	1080	1404	756	1080	1094.38	4.51	0	24027	1274	1176	1115	1017	956	1146	987	196	324	500	710	1	1	39135767	427	35.16	1.03	12	0.29	31.00	1059.00	1655	20221115	-34.14	744	20220927	46.51	1399	-22.09	20230710	807	35.07	20230310	1915	-43.08	20220907	807	35.07	20230310	1.54	N	066430	500	195 억		1763613	N	N	0	N	00	N
121	20230907	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	14	2	1.30	16573813	15210	0.46	1083	1094	1081	1404	756	1080	1089.67	4.51	0	-489	1274	1176	1115	1017	956	1146	987	196	324	500	710	1	1	39135767	428	35.29	1.03	12	0.04	31.00	1059.00	1655	20221115	-33.90	744	20220927	47.04	1399	-21.80	20230710	807	35.56	20230310	1915	-42.87	20220907	807	35.56	20230310	1.54	N	066430	500	195 억		1763613	N	N	0	N	00	N
122	20230906	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-15	5	-1.37	3721135533	3291533	2895.64	1100	1213	1054	1423	767	1095	1130.52	4.94	0	-176235	1115	1104	1088	1077	1061	1110	1083	196	328	500	720	1	1	39135767	423	34.84	1.02	12	8.41	31.00	1059.00	1655	20221115	-34.74	744	20220927	45.16	1399	-22.80	20230710	807	33.83	20230310	1915	-43.60	20220907	807	33.83	20230310	1.53	N	066430	500	195 억		1934321	N	N	0	N	00	N
123	20230906	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	-26	5	-2.37	3621362091	3198896	2814.15	1100	1213	1054	1423	767	1095	1132.07	4.94	0	-174359	1115	1104	1088	1077	1061	1110	1083	196	328	500	720	1	1	39135767	418	34.48	1.01	12	8.17	31.00	1059.00	1655	20221115	-35.41	744	20220927	43.68	1399	-23.59	20230710	807	32.47	20230310	1915	-44.18	20220907	807	32.47	20230310	1.53	N	066430	500	195 억		1934321	N	N	0	N	00	N
124	20230906	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	0	3	0.00	3544127941	3127175	2751.05	1100	1213	1054	1423	767	1095	1133.33	4.94	0	-177427	1115	1104	1088	1077	1061	1110	1083	196	328	500	720	1	1	39135767	429	35.32	1.03	12	7.99	31.00	1059.00	1655	20221115	-33.84	744	20220927	47.18	1399	-21.73	20230710	807	35.69	20230310	1915	-42.82	20220907	807	35.69	20230310	1.53	N	066430	500	195 억		1934321	N	N	0	N	00	N
125	20230906	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	-22	5	-2.01	3393662988	2988202	2628.79	1100	1213	1054	1423	767	1095	1135.69	4.94	0	-162258	1115	1104	1088	1077	1061	1110	1083	196	328	500	720	1	1	39135767	420	34.61	1.01	12	7.64	31.00	1059.00	1655	20221115	-35.17	744	20220927	44.22	1399	-23.30	20230710	807	32.96	20230310	1915	-43.97	20220907	807	32.96	20230310	1.53	N	066430	500	195 억		1934321	N	N	0	N	00	N
126	20230906	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1078	-17	5	-1.55	3176239585	2784387	2449.49	1100	1213	1065	1423	767	1095	1140.73	4.94	0	-187897	1115	1104	1088	1077	1061	1110	1083	196	328	500	720	1	1	39135767	422	34.77	1.02	12	7.11	31.00	1059.00	1655	20221115	-34.86	744	20220927	44.89	1399	-22.94	20230710	807	33.58	20230310	1915	-43.71	20220907	807	33.58	20230310	1.53	N	066430	500	195 억		1934321	N	N	0	N	00	N
127	20230906	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	32	2	2.92	194136127	174031	153.10	1100	1140	1096	1423	767	1095	1115.53	4.94	0	42584	1115	1104	1088	1077	1061	1110	1083	196	328	500	720	1	1	39135767	441	36.35	1.06	12	0.44	31.00	1059.00	1655	20221115	-31.90	744	20220927	51.48	1399	-19.44	20230710	807	39.65	20230310	1915	-41.15	20220907	807	39.65	20230310	1.53	N	066430	500	195 억		1934321	N	N	0	N	00	N
128	20230906	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	12	2	1.10	69526423	62790	55.24	1100	1120	1096	1423	767	1095	1107.28	4.94	0	4788	1115	1104	1088	1077	1061	1110	1083	196	328	500	720	1	1	39135767	433	35.71	1.05	12	0.16	31.00	1059.00	1655	20221115	-33.11	744	20220927	48.79	1399	-20.87	20230710	807	37.17	20230310	1915	-42.19	20220907	807	37.17	20230310	1.53	N	066430	500	195 억		1934321	N	N	0	N	00	N
129	20230906	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	5	2	0.46	14287623	12988	11.43	1100	1115	1099	1423	767	1095	1100.06	4.94	0	426	1115	1104	1088	1077	1061	1110	1083	196	328	500	720	1	1	39135767	430	35.48	1.04	12	0.03	31.00	1059.00	1655	20221115	-33.53	744	20220927	47.85	1399	-21.37	20230710	807	36.31	20230310	1915	-42.56	20220907	807	36.31	20230310	1.53	N	066430	500	195 억		1934321	N	N	0	N	00	N
130	20230905	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	18	2	1.67	117334982	108285	43.40	1080	1099	1072	1400	754	1077	1083.56	4.96	0	-5070	1151	1114	1083	1046	1015	1132	1064	196	323	500	710	1	1	39135767	429	35.32	1.03	12	0.28	31.00	1059.00	1655	20221115	-33.84	744	20220927	47.18	1399	-21.73	20230710	807	35.69	20230310	1915	-42.82	20220907	807	35.69	20230310	1.52	N	066430	500	195 억		1939391	N	N	0	N	00	N
131	20230905	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	12	2	1.11	111612139	103056	41.30	1080	1099	1072	1400	754	1077	1083.02	4.96	0	-4687	1151	1114	1083	1046	1015	1132	1064	196	323	500	710	1	1	39135767	426	35.13	1.03	12	0.26	31.00	1059.00	1655	20221115	-34.20	744	20220927	46.37	1399	-22.16	20230710	807	34.94	20230310	1915	-43.13	20220907	807	34.94	20230310	1.52	N	066430	500	195 억		1939391	N	N	0	N	00	N
132	20230905	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	18	2	1.67	102724571	94886	38.03	1080	1099	1072	1400	754	1077	1082.61	4.96	0	-3991	1151	1114	1083	1046	1015	1132	1064	196	323	500	710	1	1	39135767	429	35.32	1.03	12	0.24	31.00	1059.00	1655	20221115	-33.84	744	20220927	47.18	1399	-21.73	20230710	807	35.69	20230310	1915	-42.82	20220907	807	35.69	20230310	1.52	N	066430	500	195 억		1939391	N	N	0	N	00	N
133	20230905	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	3	2	0.28	82211323	76039	30.48	1080	1099	1072	1400	754	1077	1081.17	4.96	0	-6005	1151	1114	1083	1046	1015	1132	1064	196	323	500	710	1	1	39135767	423	34.84	1.02	12	0.19	31.00	1059.00	1655	20221115	-34.74	744	20220927	45.16	1399	-22.80	20230710	807	33.83	20230310	1915	-43.60	20220907	807	33.83	20230310	1.52	N	066430	500	195 억		1939391	N	N	0	N	00	N
134	20230905	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1078	1	2	0.09	69301155	64056	25.67	1080	1099	1072	1400	754	1077	1081.88	4.96	0	-6684	1151	1114	1083	1046	1015	1132	1064	196	323	500	710	1	1	39135767	422	34.77	1.02	12	0.16	31.00	1059.00	1655	20221115	-34.86	744	20220927	44.89	1399	-22.94	20230710	807	33.58	20230310	1915	-43.71	20220907	807	33.58	20230310	1.52	N	066430	500	195 억		1939391	N	N	0	N	00	N
135	20230905	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	4	2	0.37	47066984	43465	17.42	1080	1099	1072	1400	754	1077	1082.87	4.96	0	-6850	1151	1114	1083	1046	1015	1132	1064	196	323	500	710	1	1	39135767	423	34.87	1.02	12	0.11	31.00	1059.00	1655	20221115	-34.68	744	20220927	45.30	1399	-22.73	20230710	807	33.95	20230310	1915	-43.55	20220907	807	33.95	20230310	1.52	N	066430	500	195 억		1939391	N	N	0	N	00	N
136	20230905	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	21	2	1.95	26890328	24864	9.97	1080	1099	1072	1400	754	1077	1081.50	4.96	0	-3270	1151	1114	1083	1046	1015	1132	1064	196	323	500	710	1	1	39135767	430	35.42	1.04	12	0.06	31.00	1059.00	1655	20221115	-33.66	744	20220927	47.58	1399	-21.52	20230710	807	36.06	20230310	1915	-42.66	20220907	807	36.06	20230310	1.52	N	066430	500	195 억		1939391	N	N	0	N	00	N
137	20230905	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	3	2	0.28	3291904	3048	1.22	1080	1081	1080	1400	754	1077	1080.02	4.96	0	-1901	1151	1114	1083	1046	1015	1132	1064	196	323	500	710	1	1	39135767	423	34.84	1.02	12	0.01	31.00	1059.00	1655	20221115	-34.74	744	20220927	45.16	1399	-22.80	20230710	807	33.83	20230310	1915	-43.60	20220907	807	33.83	20230310	1.52	N	066430	500	195 억		1939391	N	N	0	N	00	N
138	20230904	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	27	2	2.57	269387522	249248	143.84	1070	1120	1052	1365	735	1050	1080.80	4.94	0	5379	1088	1068	1052	1032	1016	1061	1025	196	315	500	690	1	1	39135767	421	34.74	1.02	12	0.64	31.00	1059.00	1655	20221115	-34.92	744	20220927	44.76	1399	-23.02	20230710	807	33.46	20230310	1915	-43.76	20220907	807	33.46	20230310	1.51	N	066430	500	195 억		1934012	N	N	0	N	00	N
139	20230904	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	20	2	1.90	255811337	236627	136.56	1070	1120	1052	1365	735	1050	1081.07	4.94	0	6290	1088	1068	1052	1032	1016	1061	1025	196	315	500	690	1	1	39135767	419	34.52	1.01	12	0.60	31.00	1059.00	1655	20221115	-35.35	744	20220927	43.82	1399	-23.52	20230710	807	32.59	20230310	1915	-44.13	20220907	807	32.59	20230310	1.51	N	066430	500	195 억		1934012	N	N	0	N	00	N
140	20230904	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	21	2	2.00	246992715	228376	131.80	1070	1120	1052	1365	735	1050	1081.52	4.94	0	6874	1088	1068	1052	1032	1016	1061	1025	196	315	500	690	1	1	39135767	419	34.55	1.01	12	0.58	31.00	1059.00	1655	20221115	-35.29	744	20220927	43.95	1399	-23.45	20230710	807	32.71	20230310	1915	-44.07	20220907	807	32.71	20230310	1.51	N	066430	500	195 억		1934012	N	N	0	N	00	N
141	20230904	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1066	16	2	1.52	244454175	225989	130.42	1070	1120	1052	1365	735	1050	1081.71	4.94	0	7122	1088	1068	1052	1032	1016	1061	1025	196	315	500	690	1	1	39135767	417	34.39	1.01	12	0.58	31.00	1059.00	1655	20221115	-35.59	744	20220927	43.28	1399	-23.80	20230710	807	32.09	20230310	1915	-44.33	20220907	807	32.09	20230310	1.51	N	066430	500	195 억		1934012	N	N	0	N	00	N
142	20230904	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	26	2	2.48	234462443	216636	125.02	1070	1120	1052	1365	735	1050	1082.29	4.94	0	12297	1088	1068	1052	1032	1016	1061	1025	196	315	500	690	1	1	39135767	421	34.71	1.02	12	0.55	31.00	1059.00	1655	20221115	-34.98	744	20220927	44.62	1399	-23.09	20230710	807	33.33	20230310	1915	-43.81	20220907	807	33.33	20230310	1.51	N	066430	500	195 억		1934012	N	N	0	N	00	N
143	20230904	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	29	2	2.76	211398097	195140	112.62	1070	1120	1052	1365	735	1050	1083.32	4.94	0	14384	1088	1068	1052	1032	1016	1061	1025	196	315	500	690	1	1	39135767	422	34.81	1.02	12	0.50	31.00	1059.00	1655	20221115	-34.80	744	20220927	45.03	1399	-22.87	20230710	807	33.71	20230310	1915	-43.66	20220907	807	33.71	20230310	1.51	N	066430	500	195 억		1934012	N	N	0	N	00	N
144	20230904	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1072	22	2	2.10	195998884	180891	104.39	1070	1120	1052	1365	735	1050	1083.52	4.94	0	14349	1088	1068	1052	1032	1016	1061	1025	196	315	500	690	1	1	39135767	420	34.58	1.01	12	0.46	31.00	1059.00	1655	20221115	-35.23	744	20220927	44.09	1399	-23.37	20230710	807	32.84	20230310	1915	-44.02	20220907	807	32.84	20230310	1.51	N	066430	500	195 억		1934012	N	N	0	N	00	N
145	20230904	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	13	2	1.24	2927176	2752	1.59	1070	1070	1052	1365	735	1050	1063.65	4.94	0	-2614	1088	1068	1052	1032	1016	1061	1025	196	315	500	690	1	1	39135767	416	34.29	1.00	12	0.01	31.00	1059.00	1655	20221115	-35.77	744	20220927	42.88	1399	-24.02	20230710	807	31.72	20230310	1915	-44.49	20220907	807	31.72	20230310	1.51	N	066430	500	195 억		1934012	N	N	0	N	00	N
146	20230901	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-20	5	-1.87	181470585	173275	188.11	1070	1072	1036	1391	749	1070	1047.28	4.97	0	-10348	1110	1089	1072	1051	1034	1081	1043	196	321	500	700	1	1	39135767	411	33.87	0.99	12	0.44	31.00	1059.00	1655	20221115	-36.56	744	20220927	41.13	1399	-24.95	20230710	807	30.11	20230310	1950	-46.15	20220901	807	30.11	20230310	1.51	N	066430	500	195 억		1944360	N	N	0	N	00	N
147	20230901	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	-16	5	-1.50	149964717	143364	155.64	1070	1072	1036	1391	749	1070	1046.04	4.97	0	-6485	1110	1089	1072	1051	1034	1081	1043	196	321	500	700	1	1	39135767	412	34.00	1.00	12	0.37	31.00	1059.00	1655	20221115	-36.31	744	20220927	41.67	1399	-24.66	20230710	807	30.61	20230310	1950	-45.95	20220901	807	30.61	20230310	1.51	N	066430	500	195 억		1944360	N	N	0	N	00	N
148	20230901	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-10	5	-0.93	145928101	139537	151.49	1070	1072	1036	1391	749	1070	1045.80	4.97	0	-4873	1110	1089	1072	1051	1034	1081	1043	196	321	500	700	1	1	39135767	415	34.19	1.00	12	0.36	31.00	1059.00	1655	20221115	-35.95	744	20220927	42.47	1399	-24.23	20230710	807	31.35	20230310	1950	-45.64	20220901	807	31.35	20230310	1.51	N	066430	500	195 억		1944360	N	N	0	N	00	N
149	20230901	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	-30	5	-2.80	128463913	122915	133.44	1070	1072	1036	1391	749	1070	1045.14	4.97	0	-5497	1110	1089	1072	1051	1034	1081	1043	196	321	500	700	1	1	39135767	407	33.55	0.98	12	0.31	31.00	1059.00	1655	20221115	-37.16	744	20220927	39.78	1399	-25.66	20230710	807	28.87	20230310	1950	-46.67	20220901	807	28.87	20230310	1.51	N	066430	500	195 억		1944360	N	N	0	N	00	N
150	20230901	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	-29	5	-2.71	110539507	105669	114.72	1070	1072	1036	1391	749	1070	1046.09	4.97	0	-4952	1110	1089	1072	1051	1034	1081	1043	196	321	500	700	1	1	39135767	407	33.58	0.98	12	0.27	31.00	1059.00	1655	20221115	-37.10	744	20220927	39.92	1399	-25.59	20230710	807	29.00	20230310	1950	-46.62	20220901	807	29.00	20230310	1.51	N	066430	500	195 억		1944360	N	N	0	N	00	N
151	20230901	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	-29	5	-2.71	82534108	78752	85.50	1070	1072	1036	1391	749	1070	1048.03	4.97	0	-2397	1110	1089	1072	1051	1034	1081	1043	196	321	500	700	1	1	39135767	407	33.58	0.98	12	0.20	31.00	1059.00	1655	20221115	-37.10	744	20220927	39.92	1399	-25.59	20230710	807	29.00	20230310	1950	-46.62	20220901	807	29.00	20230310	1.51	N	066430	500	195 억		1944360	N	N	0	N	00	N
152	20230901	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	-16	5	-1.50	55046569	52453	56.94	1070	1072	1036	1391	749	1070	1049.45	4.97	0	2041	1110	1089	1072	1051	1034	1081	1043	196	321	500	700	1	1	39135767	412	34.00	1.00	12	0.13	31.00	1059.00	1655	20221115	-36.31	744	20220927	41.67	1399	-24.66	20230710	807	30.61	20230310	1950	-45.95	20220901	807	30.61	20230310	1.51	N	066430	500	195 억		1944360	N	N	0	N	00	N
153	20230901	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1072	2	2	0.19	1603960	1498	1.63	1070	1072	1070	1391	749	1070	1070.73	4.97	0	427	1110	1089	1072	1051	1034	1081	1043	196	321	500	700	1	1	39135767	420	34.58	1.01	12	0.00	31.00	1059.00	1655	20221115	-35.23	744	20220927	44.09	1399	-23.37	20230710	807	32.84	20230310	1950	-45.03	20220901	807	32.84	20230310	1.51	N	066430	500	195 억		1944360	N	N	0	N	00	N