KissMeData/036180/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	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	40	2	4.82	1338439167	1562206	147.59	806	913	806	1079	581	830	856.74	0.59	0	159614	872	851	822	801	772	861	811	313	249	500	560	1	1	62552961	544	-4.83	1.38	12	2.50	-180.00	630.00	1198	20230829	-27.38	527	20230302	65.09	1198	-27.38	20230829	527	65.09	20230302	1198	-27.38	20230829	527	65.09	20230302	0.00	N	036180	500	312 억		369780	N	N	0	N	00	N
3	20230927	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	44	2	5.30	1188600683	1391153	131.43	806	913	806	1079	581	830	854.40	0.59	0	156600	872	851	822	801	772	861	811	313	249	500	560	1	1	62552961	547	-4.86	1.39	12	2.22	-180.00	630.00	1198	20230829	-27.05	527	20230302	65.84	1198	-27.05	20230829	527	65.84	20230302	1198	-27.05	20230829	527	65.84	20230302	0.00	N	036180	500	312 억		369780	N	N	0	N	00	N
4	20230927	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	842	12	2	1.45	858239588	1010923	95.51	806	913	806	1079	581	830	848.97	0.59	0	118820	872	851	822	801	772	861	811	313	249	500	560	1	1	62552961	527	-4.68	1.34	12	1.62	-180.00	630.00	1198	20230829	-29.72	527	20230302	59.77	1198	-29.72	20230829	527	59.77	20230302	1198	-29.72	20230829	527	59.77	20230302	0.00	N	036180	500	312 억		369780	N	N	0	N	00	N
5	20230927	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	833	3	2	0.36	235732849	287282	27.14	806	838	806	1079	581	830	820.56	0.59	0	93439	872	851	822	801	772	861	811	313	249	500	560	1	1	62552961	521	-4.63	1.32	12	0.46	-180.00	630.00	1198	20230829	-30.47	527	20230302	58.06	1198	-30.47	20230829	527	58.06	20230302	1198	-30.47	20230829	527	58.06	20230302	0.00	N	036180	500	312 억		369780	N	N	0	N	00	N
6	20230927	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	834	4	2	0.48	201527706	246186	23.26	806	838	806	1079	581	830	818.60	0.59	0	100348	872	851	822	801	772	861	811	313	249	500	560	1	1	62552961	522	-4.63	1.32	12	0.39	-180.00	630.00	1198	20230829	-30.38	527	20230302	58.25	1198	-30.38	20230829	527	58.25	20230302	1198	-30.38	20230829	527	58.25	20230302	0.00	N	036180	500	312 억		369780	N	N	0	N	00	N
7	20230927	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	831	1	2	0.12	163786042	200783	18.97	806	831	806	1079	581	830	815.74	0.59	0	95886	872	851	822	801	772	861	811	313	249	500	560	1	1	62552961	520	-4.62	1.32	12	0.32	-180.00	630.00	1198	20230829	-30.63	527	20230302	57.69	1198	-30.63	20230829	527	57.69	20230302	1198	-30.63	20230829	527	57.69	20230302	0.00	N	036180	500	312 억		369780	N	N	0	N	00	N
8	20230927	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	821	-9	5	-1.08	130522069	160335	15.15	806	830	806	1079	581	830	814.06	0.59	0	74008	872	851	822	801	772	861	811	313	249	500	560	1	1	62552961	514	-4.56	1.30	12	0.26	-180.00	630.00	1198	20230829	-31.47	527	20230302	55.79	1198	-31.47	20230829	527	55.79	20230302	1198	-31.47	20230829	527	55.79	20230302	0.00	N	036180	500	312 억		369780	N	N	0	N	00	N
9	20230927	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	821	-9	5	-1.08	5771019	7123	0.67	806	821	806	1079	581	830	810.20	0.59	0	-783	872	851	822	801	772	861	811	313	249	500	560	1	1	62552961	514	-4.56	1.30	12	0.01	-180.00	630.00	1198	20230829	-31.47	527	20230302	55.79	1198	-31.47	20230829	527	55.79	20230302	1198	-31.47	20230829	527	55.79	20230302	0.00	N	036180	500	312 억		369780	N	N	0	N	00	N
10	20230926	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	830	1	2	0.12	854908457	1051397	78.63	820	843	793	1077	581	829	813.12	0.65	0	-43855	905	866	813	774	721	886	794	313	248	500	560	1	1	62552961	519	-4.61	1.32	12	1.68	-180.00	630.00	1198	20230829	-30.72	527	20230302	57.50	1198	-30.72	20230829	527	57.50	20230302	1198	-30.72	20230829	527	57.50	20230302	0.00	N	036180	500	312 억		406359	N	N	0	N	00	N
11	20230926	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	816	-13	5	-1.57	696793946	860436	64.35	820	843	793	1077	581	829	809.81	0.65	0	-51949	905	866	813	774	721	886	794	313	248	500	560	1	1	62552961	510	-4.53	1.30	12	1.38	-180.00	630.00	1198	20230829	-31.89	527	20230302	54.84	1198	-31.89	20230829	527	54.84	20230302	1198	-31.89	20230829	527	54.84	20230302	0.00	N	036180	500	312 억		406359	N	N	0	N	00	N
12	20230926	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	-21	5	-2.53	540391552	667551	49.92	820	843	793	1077	581	829	809.51	0.65	0	-31741	905	866	813	774	721	886	794	313	248	500	560	1	1	62552961	505	-4.49	1.28	12	1.07	-180.00	630.00	1198	20230829	-32.55	527	20230302	53.32	1198	-32.55	20230829	527	53.32	20230302	1198	-32.55	20230829	527	53.32	20230302	0.00	N	036180	500	312 억		406359	N	N	0	N	00	N
13	20230926	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	-19	5	-2.29	326632318	406123	30.37	820	828	793	1077	581	829	804.27	0.65	0	-71276	905	866	813	774	721	886	794	313	248	500	560	1	1	62552961	507	-4.50	1.29	12	0.65	-180.00	630.00	1198	20230829	-32.39	527	20230302	53.70	1198	-32.39	20230829	527	53.70	20230302	1198	-32.39	20230829	527	53.70	20230302	0.00	N	036180	500	312 억		406359	N	N	0	N	00	N
14	20230926	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	-21	5	-2.53	279437465	347510	25.99	820	828	793	1077	581	829	804.11	0.65	0	-66702	905	866	813	774	721	886	794	313	248	500	560	1	1	62552961	505	-4.49	1.28	12	0.56	-180.00	630.00	1198	20230829	-32.55	527	20230302	53.32	1198	-32.55	20230829	527	53.32	20230302	1198	-32.55	20230829	527	53.32	20230302	0.00	N	036180	500	312 억		406359	N	N	0	N	00	N
15	20230926	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	805	-24	5	-2.90	259803607	323019	24.16	820	828	793	1077	581	829	804.30	0.65	0	-60370	905	866	813	774	721	886	794	313	248	500	560	1	1	62552961	504	-4.47	1.28	12	0.52	-180.00	630.00	1198	20230829	-32.80	527	20230302	52.75	1198	-32.80	20230829	527	52.75	20230302	1198	-32.80	20230829	527	52.75	20230302	0.00	N	036180	500	312 억		406359	N	N	0	N	00	N
16	20230926	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	802	-27	5	-3.26	209829491	260687	19.50	820	828	793	1077	581	829	804.91	0.65	0	-38644	905	866	813	774	721	886	794	313	248	500	560	1	1	62552961	502	-4.46	1.27	12	0.42	-180.00	630.00	1198	20230829	-33.06	527	20230302	52.18	1198	-33.06	20230829	527	52.18	20230302	1198	-33.06	20230829	527	52.18	20230302	0.00	N	036180	500	312 억		406359	N	N	0	N	00	N
17	20230926	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	-19	5	-2.29	19074842	23276	1.74	820	828	810	1077	581	829	819.51	0.65	0	-8204	905	866	813	774	721	886	794	313	248	500	560	1	1	62552961	507	-4.50	1.29	12	0.04	-180.00	630.00	1198	20230829	-32.39	527	20230302	53.70	1198	-32.39	20230829	527	53.70	20230302	1198	-32.39	20230829	527	53.70	20230302	0.00	N	036180	500	312 억		406359	N	N	0	N	00	N
18	20230925	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	829	33	2	4.15	1083179897	1335195	136.11	821	852	760	1034	558	796	811.24	0.66	0	-2210	929	862	817	750	705	840	728	313	238	500	540	1	1	62552961	519	-4.61	1.32	12	2.13	-180.00	630.00	1198	20230829	-30.80	527	20230302	57.31	1198	-30.80	20230829	527	57.31	20230302	1198	-30.80	20230829	527	57.31	20230302	0.00	N	036180	500	312 억		413741	N	N	0	N	00	N
19	20230925	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	22	2	2.76	989680030	1221823	124.56	821	852	760	1034	558	796	810.00	0.66	0	1316	929	862	817	750	705	840	728	313	238	500	540	1	1	62552961	512	-4.54	1.30	12	1.95	-180.00	630.00	1198	20230829	-31.72	527	20230302	55.22	1198	-31.72	20230829	527	55.22	20230302	1198	-31.72	20230829	527	55.22	20230302	0.00	N	036180	500	312 억		413741	N	N	0	N	00	N
20	20230925	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	809	13	2	1.63	417916114	534484	54.49	821	821	760	1034	558	796	781.91	0.66	0	-24297	929	862	817	750	705	840	728	313	238	500	540	1	1	62552961	506	-4.49	1.28	12	0.85	-180.00	630.00	1198	20230829	-32.47	527	20230302	53.51	1198	-32.47	20230829	527	53.51	20230302	1198	-32.47	20230829	527	53.51	20230302	0.00	N	036180	500	312 억		413741	N	N	0	N	00	N
21	20230925	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	-26	5	-3.27	275480168	353890	36.08	821	821	760	1034	558	796	778.43	0.66	0	-52633	929	862	817	750	705	840	728	313	238	500	540	1	1	62552961	482	-4.28	1.22	12	0.57	-180.00	630.00	1198	20230829	-35.73	527	20230302	46.11	1198	-35.73	20230829	527	46.11	20230302	1198	-35.73	20230829	527	46.11	20230302	0.00	N	036180	500	312 억		413741	N	N	0	N	00	N
22	20230925	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	771	-25	5	-3.14	261152687	335386	34.19	821	821	760	1034	558	796	778.66	0.66	0	-53539	929	862	817	750	705	840	728	313	238	500	540	1	1	62552961	482	-4.28	1.22	12	0.54	-180.00	630.00	1198	20230829	-35.64	527	20230302	46.30	1198	-35.64	20230829	527	46.30	20230302	1198	-35.64	20230829	527	46.30	20230302	0.00	N	036180	500	312 억		413741	N	N	0	N	00	N
23	20230925	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	775	-21	5	-2.64	204077318	261302	26.64	821	821	760	1034	558	796	781.00	0.66	0	-53601	929	862	817	750	705	840	728	313	238	500	540	1	1	62552961	485	-4.31	1.23	12	0.42	-180.00	630.00	1198	20230829	-35.31	527	20230302	47.06	1198	-35.31	20230829	527	47.06	20230302	1198	-35.31	20230829	527	47.06	20230302	0.00	N	036180	500	312 억		413741	N	N	0	N	00	N
24	20230925	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	-16	5	-2.01	167266800	214029	21.82	821	821	760	1034	558	796	781.51	0.66	0	-52068	929	862	817	750	705	840	728	313	238	500	540	1	1	62552961	488	-4.33	1.24	12	0.34	-180.00	630.00	1198	20230829	-34.89	527	20230302	48.01	1198	-34.89	20230829	527	48.01	20230302	1198	-34.89	20230829	527	48.01	20230302	0.00	N	036180	500	312 억		413741	N	N	0	N	00	N
25	20230925	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	2	2	0.25	18560506	23093	2.35	821	821	796	1034	558	796	803.73	0.66	0	1781	929	862	817	750	705	840	728	313	238	500	540	1	1	62552961	499	-4.43	1.27	12	0.04	-180.00	630.00	1198	20230829	-33.39	527	20230302	51.42	1198	-33.39	20230829	527	51.42	20230302	1198	-33.39	20230829	527	51.42	20230302	0.00	N	036180	500	312 억		413741	N	N	0	N	00	N
26	20230922	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	796	-78	5	-8.92	811257595	970155	91.88	843	884	772	1136	612	874	836.25	0.83	0	-114826	943	908	875	840	807	892	824	313	262	500	590	1	1	62552961	498	-4.42	1.26	12	1.55	-180.00	630.00	1198	20230829	-33.56	527	20230302	51.04	1198	-33.56	20230829	527	51.04	20230302	1198	-33.56	20230829	527	51.04	20230302	0.00	N	036180	500	312 억		517564	N	N	0	N	00	N
27	20230922	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	848	-26	5	-2.97	507694265	593293	56.19	843	884	810	1136	612	874	855.72	0.83	0	-147707	943	908	875	840	807	892	824	313	262	500	590	1	1	62552961	530	-4.71	1.35	12	0.95	-180.00	630.00	1198	20230829	-29.22	527	20230302	60.91	1198	-29.22	20230829	527	60.91	20230302	1198	-29.22	20230829	527	60.91	20230302	0.00	N	036180	500	312 억		517564	N	N	0	N	00	N
28	20230922	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	851	-23	5	-2.63	254989017	294115	27.86	843	884	842	1136	612	874	866.97	0.83	0	-6770	943	908	875	840	807	892	824	313	262	500	590	1	1	62552961	532	-4.73	1.35	12	0.47	-180.00	630.00	1198	20230829	-28.96	527	20230302	61.48	1198	-28.96	20230829	527	61.48	20230302	1198	-28.96	20230829	527	61.48	20230302	0.00	N	036180	500	312 억		517564	N	N	0	N	00	N
29	20230922	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	856	-18	5	-2.06	218044444	250823	23.76	843	884	842	1136	612	874	869.32	0.83	0	-368	943	908	875	840	807	892	824	313	262	500	590	1	1	62552961	535	-4.76	1.36	12	0.40	-180.00	630.00	1198	20230829	-28.55	527	20230302	62.43	1198	-28.55	20230829	527	62.43	20230302	1198	-28.55	20230829	527	62.43	20230302	0.00	N	036180	500	312 억		517564	N	N	0	N	00	N
30	20230922	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	-9	5	-1.03	201423469	231501	21.93	843	884	842	1136	612	874	870.08	0.83	0	13149	943	908	875	840	807	892	824	313	262	500	590	1	1	62552961	541	-4.81	1.37	12	0.37	-180.00	630.00	1198	20230829	-27.80	527	20230302	64.14	1198	-27.80	20230829	527	64.14	20230302	1198	-27.80	20230829	527	64.14	20230302	0.00	N	036180	500	312 억		517564	N	N	0	N	00	N
31	20230922	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-4	5	-0.46	148875101	170939	16.19	843	884	842	1136	612	874	870.93	0.83	0	38453	943	908	875	840	807	892	824	313	262	500	590	1	1	62552961	544	-4.83	1.38	12	0.27	-180.00	630.00	1198	20230829	-27.38	527	20230302	65.09	1198	-27.38	20230829	527	65.09	20230302	1198	-27.38	20230829	527	65.09	20230302	0.00	N	036180	500	312 억		517564	N	N	0	N	00	N
32	20230922	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	876	2	2	0.23	70000869	80594	7.63	843	884	842	1136	612	874	868.56	0.83	0	9411	943	908	875	840	807	892	824	313	262	500	590	1	1	62552961	548	-4.87	1.39	12	0.13	-180.00	630.00	1198	20230829	-26.88	527	20230302	66.22	1198	-26.88	20230829	527	66.22	20230302	1198	-26.88	20230829	527	66.22	20230302	0.00	N	036180	500	312 억		517564	N	N	0	N	00	N
33	20230922	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	859	-15	5	-1.72	15083316	17834	1.69	843	873	842	1136	612	874	845.76	0.83	0	2021	943	908	875	840	807	892	824	313	262	500	590	1	1	62552961	537	-4.77	1.36	12	0.03	-180.00	630.00	1198	20230829	-28.30	527	20230302	63.00	1198	-28.30	20230829	527	63.00	20230302	1198	-28.30	20230829	527	63.00	20230302	0.00	N	036180	500	312 억		517564	N	N	0	N	00	N
34	20230921	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	-15	5	-1.69	916553682	1046923	65.44	889	910	842	1155	623	889	875.48	1.05	0	-140903	964	926	862	824	760	945	843	313	266	500	600	1	1	62552961	547	-4.86	1.39	12	1.67	-180.00	630.00	1198	20230829	-27.05	527	20230302	65.84	1198	-27.05	20230829	527	65.84	20230302	1198	-27.05	20230829	527	65.84	20230302	0.00	N	036180	500	312 억		655546	N	N	0	N	00	N
35	20230921	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	-26	5	-2.92	794774406	907927	56.75	889	910	842	1155	623	889	875.37	1.05	0	-112654	964	926	862	824	760	945	843	313	266	500	600	1	1	62552961	540	-4.79	1.37	12	1.45	-180.00	630.00	1198	20230829	-27.96	527	20230302	63.76	1198	-27.96	20230829	527	63.76	20230302	1198	-27.96	20230829	527	63.76	20230302	0.00	N	036180	500	312 억		655546	N	N	0	N	00	N
36	20230921	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	-29	5	-3.26	568274909	648824	40.56	889	910	842	1155	623	889	875.85	1.05	0	-89927	964	926	862	824	760	945	843	313	266	500	600	1	1	62552961	538	-4.78	1.37	12	1.04	-180.00	630.00	1198	20230829	-28.21	527	20230302	63.19	1198	-28.21	20230829	527	63.19	20230302	1198	-28.21	20230829	527	63.19	20230302	0.00	N	036180	500	312 억		655546	N	N	0	N	00	N
37	20230921	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	842	-47	5	-5.29	497896357	566610	35.42	889	910	842	1155	623	889	878.73	1.05	0	-78871	964	926	862	824	760	945	843	313	266	500	600	1	1	62552961	527	-4.68	1.34	12	0.91	-180.00	630.00	1198	20230829	-29.72	527	20230302	59.77	1198	-29.72	20230829	527	59.77	20230302	1198	-29.72	20230829	527	59.77	20230302	0.00	N	036180	500	312 억		655546	N	N	0	N	00	N
38	20230921	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	855	-34	5	-3.82	452101270	512498	32.03	889	910	847	1155	623	889	882.15	1.05	0	-46959	964	926	862	824	760	945	843	313	266	500	600	1	1	62552961	535	-4.75	1.36	12	0.82	-180.00	630.00	1198	20230829	-28.63	527	20230302	62.24	1198	-28.63	20230829	527	62.24	20230302	1198	-28.63	20230829	527	62.24	20230302	0.00	N	036180	500	312 억		655546	N	N	0	N	00	N
39	20230921	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	-24	5	-2.70	385319290	434330	27.15	889	910	852	1155	623	889	887.16	1.05	0	-31438	964	926	862	824	760	945	843	313	266	500	600	1	1	62552961	541	-4.81	1.37	12	0.69	-180.00	630.00	1198	20230829	-27.80	527	20230302	64.14	1198	-27.80	20230829	527	64.14	20230302	1198	-27.80	20230829	527	64.14	20230302	0.00	N	036180	500	312 억		655546	N	N	0	N	00	N
40	20230921	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	877	-12	5	-1.35	325062122	364751	22.80	889	910	852	1155	623	889	891.19	1.05	0	-16168	964	926	862	824	760	945	843	313	266	500	600	1	1	62552961	549	-4.87	1.39	12	0.58	-180.00	630.00	1198	20230829	-26.79	527	20230302	66.41	1198	-26.79	20230829	527	66.41	20230302	1198	-26.79	20230829	527	66.41	20230302	0.00	N	036180	500	312 억		655546	N	N	0	N	00	N
41	20230921	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	895	6	2	0.67	109766848	122875	7.68	889	910	872	1155	623	889	893.32	1.05	0	-23589	964	926	862	824	760	945	843	313	266	500	600	1	1	62552961	560	-4.97	1.42	12	0.20	-180.00	630.00	1198	20230829	-25.29	527	20230302	69.83	1198	-25.29	20230829	527	69.83	20230302	1198	-25.29	20230829	527	69.83	20230302	0.00	N	036180	500	312 억		655546	N	N	0	N	00	N
42	20230920	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	889	58	2	6.98	1377613337	1595500	256.57	812	900	798	1080	582	831	863.43	1.28	0	-132061	890	860	823	793	756	875	808	313	249	500	560	1	1	62552961	556	-4.94	1.41	12	2.55	-180.00	630.00	1198	20230829	-25.79	527	20230302	68.69	1198	-25.79	20230829	527	68.69	20230302	1198	-25.79	20230829	527	68.69	20230302	0.00	N	036180	500	312 억		798605	N	N	0	N	00	N
43	20230920	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	51	2	6.14	1293659948	1500639	241.32	812	900	798	1080	582	831	862.07	1.28	0	-152359	890	860	823	793	756	875	808	313	249	500	560	1	1	62552961	552	-4.90	1.40	12	2.40	-180.00	630.00	1198	20230829	-26.38	527	20230302	67.36	1198	-26.38	20230829	527	67.36	20230302	1198	-26.38	20230829	527	67.36	20230302	0.00	N	036180	500	312 억		798605	N	N	0	N	00	N
44	20230920	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	844	13	2	1.56	356176677	431331	69.36	812	855	798	1080	582	831	825.76	1.28	0	-112379	890	860	823	793	756	875	808	313	249	500	560	1	1	62552961	528	-4.69	1.34	12	0.69	-180.00	630.00	1198	20230829	-29.55	527	20230302	60.15	1198	-29.55	20230829	527	60.15	20230302	1198	-29.55	20230829	527	60.15	20230302	0.00	N	036180	500	312 억		798605	N	N	0	N	00	N
45	20230920	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	-13	5	-1.56	177230799	218835	35.19	812	830	798	1080	582	831	809.88	1.28	0	-75082	890	860	823	793	756	875	808	313	249	500	560	1	1	62552961	512	-4.54	1.30	12	0.35	-180.00	630.00	1198	20230829	-31.72	527	20230302	55.22	1198	-31.72	20230829	527	55.22	20230302	1198	-31.72	20230829	527	55.22	20230302	0.00	N	036180	500	312 억		798605	N	N	0	N	00	N
46	20230920	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	814	-17	5	-2.05	161148314	199099	32.02	812	830	798	1080	582	831	809.39	1.28	0	-71268	890	860	823	793	756	875	808	313	249	500	560	1	1	62552961	509	-4.52	1.29	12	0.32	-180.00	630.00	1198	20230829	-32.05	527	20230302	54.46	1198	-32.05	20230829	527	54.46	20230302	1198	-32.05	20230829	527	54.46	20230302	0.00	N	036180	500	312 억		798605	N	N	0	N	00	N
47	20230920	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	-11	5	-1.32	118308660	146624	23.58	812	830	798	1080	582	831	806.88	1.28	0	-33661	890	860	823	793	756	875	808	313	249	500	560	1	1	62552961	513	-4.56	1.30	12	0.23	-180.00	630.00	1198	20230829	-31.55	527	20230302	55.60	1198	-31.55	20230829	527	55.60	20230302	1198	-31.55	20230829	527	55.60	20230302	0.00	N	036180	500	312 억		798605	N	N	0	N	00	N
48	20230920	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	812	-19	5	-2.29	76882674	95442	15.35	812	830	798	1080	582	831	805.54	1.28	0	-21622	890	860	823	793	756	875	808	313	249	500	560	1	1	62552961	508	-4.51	1.29	12	0.15	-180.00	630.00	1198	20230829	-32.22	527	20230302	54.08	1198	-32.22	20230829	527	54.08	20230302	1198	-32.22	20230829	527	54.08	20230302	0.00	N	036180	500	312 억		798605	N	N	0	N	00	N
49	20230920	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	806	-25	5	-3.01	16991179	21119	3.40	812	812	798	1080	582	831	804.54	1.28	0	-1084	890	860	823	793	756	875	808	313	249	500	560	1	1	62552961	504	-4.48	1.28	12	0.03	-180.00	630.00	1198	20230829	-32.72	527	20230302	52.94	1198	-32.72	20230829	527	52.94	20230302	1198	-32.72	20230829	527	52.94	20230302	0.00	N	036180	500	312 억		798605	N	N	0	N	00	N
50	20230919	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	831	14	2	1.71	479162647	587379	94.50	807	853	786	1062	572	817	815.76	1.49	0	-134438	873	844	807	778	741	859	793	313	245	500	550	1	1	62552961	520	-4.62	1.32	12	0.94	-180.00	630.00	1198	20230829	-30.63	527	20230302	57.69	1198	-30.63	20230829	527	57.69	20230302	1198	-30.63	20230829	527	57.69	20230302	0.00	N	036180	500	312 억		929326	N	N	0	N	00	N
51	20230919	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	825	8	2	0.98	433680793	532767	85.71	807	853	786	1062	572	817	814.02	1.49	0	-121199	873	844	807	778	741	859	793	313	245	500	550	1	1	62552961	516	-4.58	1.31	12	0.85	-180.00	630.00	1198	20230829	-31.14	527	20230302	56.55	1198	-31.14	20230829	527	56.55	20230302	1198	-31.14	20230829	527	56.55	20230302	0.00	N	036180	500	312 억		929326	N	N	0	N	00	N
52	20230919	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	811	-6	5	-0.73	399821236	491226	79.03	807	853	786	1062	572	817	813.92	1.49	0	-108790	873	844	807	778	741	859	793	313	245	500	550	1	1	62552961	507	-4.51	1.29	12	0.79	-180.00	630.00	1198	20230829	-32.30	527	20230302	53.89	1198	-32.30	20230829	527	53.89	20230302	1198	-32.30	20230829	527	53.89	20230302	0.00	N	036180	500	312 억		929326	N	N	0	N	00	N
53	20230919	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	826	9	2	1.10	361848343	444619	71.53	807	853	786	1062	572	817	813.84	1.49	0	-112345	873	844	807	778	741	859	793	313	245	500	550	1	1	62552961	517	-4.59	1.31	12	0.71	-180.00	630.00	1198	20230829	-31.05	527	20230302	56.74	1198	-31.05	20230829	527	56.74	20230302	1198	-31.05	20230829	527	56.74	20230302	0.00	N	036180	500	312 억		929326	N	N	0	N	00	N
54	20230919	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	1	2	0.12	231592233	289346	46.55	807	825	786	1062	572	817	800.39	1.49	0	-125951	873	844	807	778	741	859	793	313	245	500	550	1	1	62552961	512	-4.54	1.30	12	0.46	-180.00	630.00	1198	20230829	-31.72	527	20230302	55.22	1198	-31.72	20230829	527	55.22	20230302	1198	-31.72	20230829	527	55.22	20230302	0.00	N	036180	500	312 억		929326	N	N	0	N	00	N
55	20230919	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	-19	5	-2.33	156296443	195194	31.40	807	816	790	1062	572	817	800.71	1.49	0	-128612	873	844	807	778	741	859	793	313	245	500	550	1	1	62552961	499	-4.43	1.27	12	0.31	-180.00	630.00	1198	20230829	-33.39	527	20230302	51.42	1198	-33.39	20230829	527	51.42	20230302	1198	-33.39	20230829	527	51.42	20230302	0.00	N	036180	500	312 억		929326	N	N	0	N	00	N
56	20230919	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	797	-20	5	-2.45	138564397	172992	27.83	807	816	790	1062	572	817	800.97	1.49	0	-126160	873	844	807	778	741	859	793	313	245	500	550	1	1	62552961	499	-4.43	1.27	12	0.28	-180.00	630.00	1198	20230829	-33.47	527	20230302	51.23	1198	-33.47	20230829	527	51.23	20230302	1198	-33.47	20230829	527	51.23	20230302	0.00	N	036180	500	312 억		929326	N	N	0	N	00	N
57	20230919	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	809	-8	5	-0.98	13369209	16584	2.67	807	816	800	1062	572	817	806.06	1.49	0	-10040	873	844	807	778	741	859	793	313	245	500	550	1	1	62552961	506	-4.49	1.28	12	0.03	-180.00	630.00	1198	20230829	-32.47	527	20230302	53.51	1198	-32.47	20230829	527	53.51	20230302	1198	-32.47	20230829	527	53.51	20230302	0.00	N	036180	500	312 억		929326	N	N	0	N	00	N
58	20230918	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	60	2	7.93	504300408	618721	40.38	775	836	770	984	530	757	815.07	1.36	0	79637	879	817	787	725	695	803	711	313	227	500	510	1	1	62552961	511	-4.54	1.30	12	0.99	-180.00	630.00	1198	20230829	-31.80	527	20230302	55.03	1198	-31.80	20230829	527	55.03	20230302	1198	-31.80	20230829	527	55.03	20230302	0.00	N	036180	500	312 억		849391	N	N	0	N	00	N
59	20230918	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	56	2	7.40	493948074	606034	39.55	775	836	770	984	530	757	815.05	1.36	0	80862	879	817	787	725	695	803	711	313	227	500	510	1	1	62552961	509	-4.52	1.29	12	0.97	-180.00	630.00	1198	20230829	-32.14	527	20230302	54.27	1198	-32.14	20230829	527	54.27	20230302	1198	-32.14	20230829	527	54.27	20230302	0.00	N	036180	500	312 억		849391	N	N	0	N	00	N
60	20230918	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	815	58	2	7.66	458794607	562786	36.73	775	836	770	984	530	757	815.22	1.36	0	84253	879	817	787	725	695	803	711	313	227	500	510	1	1	62552961	510	-4.53	1.29	12	0.90	-180.00	630.00	1198	20230829	-31.97	527	20230302	54.65	1198	-31.97	20230829	527	54.65	20230302	1198	-31.97	20230829	527	54.65	20230302	0.00	N	036180	500	312 억		849391	N	N	0	N	00	N
61	20230918	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	63	2	8.32	450077222	552100	36.03	775	836	770	984	530	757	815.21	1.36	0	85156	879	817	787	725	695	803	711	313	227	500	510	1	1	62552961	513	-4.56	1.30	12	0.88	-180.00	630.00	1198	20230829	-31.55	527	20230302	55.60	1198	-31.55	20230829	527	55.60	20230302	1198	-31.55	20230829	527	55.60	20230302	0.00	N	036180	500	312 억		849391	N	N	0	N	00	N
62	20230918	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	829	72	2	9.51	437127291	536289	35.00	775	836	770	984	530	757	815.10	1.36	0	85109	879	817	787	725	695	803	711	313	227	500	510	1	1	62552961	519	-4.61	1.32	12	0.86	-180.00	630.00	1198	20230829	-30.80	527	20230302	57.31	1198	-30.80	20230829	527	57.31	20230302	1198	-30.80	20230829	527	57.31	20230302	0.00	N	036180	500	312 억		849391	N	N	0	N	00	N
63	20230918	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	816	59	2	7.79	379231246	466096	30.42	775	836	770	984	530	757	813.63	1.36	0	63747	879	817	787	725	695	803	711	313	227	500	510	1	1	62552961	510	-4.53	1.30	12	0.75	-180.00	630.00	1198	20230829	-31.89	527	20230302	54.84	1198	-31.89	20230829	527	54.84	20230302	1198	-31.89	20230829	527	54.84	20230302	0.00	N	036180	500	312 억		849391	N	N	0	N	00	N
64	20230918	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	56	2	7.40	337067764	413942	27.02	775	836	770	984	530	757	814.29	1.36	0	43569	879	817	787	725	695	803	711	313	227	500	510	1	1	62552961	509	-4.52	1.29	12	0.66	-180.00	630.00	1198	20230829	-32.14	527	20230302	54.27	1198	-32.14	20230829	527	54.27	20230302	1198	-32.14	20230829	527	54.27	20230302	0.00	N	036180	500	312 억		849391	N	N	0	N	00	N
65	20230918	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	42	2	5.55	59839688	75469	4.93	775	802	770	984	530	757	792.90	1.36	0	25089	879	817	787	725	695	803	711	313	227	500	510	1	1	62552961	500	-4.44	1.27	12	0.12	-180.00	630.00	1198	20230829	-33.31	527	20230302	51.61	1198	-33.31	20230829	527	51.61	20230302	1198	-33.31	20230829	527	51.61	20230302	0.00	N	036180	500	312 억		849391	N	N	0	N	00	N
66	20230915	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	757	-75	5	-9.01	1217319107	1513492	241.46	834	849	757	1081	583	832	804.85	1.12	0	144323	922	876	853	807	784	865	796	313	249	500	560	1	1	62552961	474	-4.21	1.20	12	2.42	-180.00	630.00	1198	20230829	-36.81	527	20230302	43.64	1198	-36.81	20230829	527	43.64	20230302	1198	-36.81	20230829	527	43.64	20230302	0.00	N	036180	500	312 억		698507	N	N	0	N	00	N
67	20230915	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	-22	5	-2.64	686332554	832688	132.85	834	849	805	1081	583	832	824.24	1.12	0	69701	922	876	853	807	784	865	796	313	249	500	560	1	1	62552961	507	-4.50	1.29	12	1.33	-180.00	630.00	1198	20230829	-32.39	527	20230302	53.70	1198	-32.39	20230829	527	53.70	20230302	1198	-32.39	20230829	527	53.70	20230302	0.00	N	036180	500	312 억		698507	N	N	0	N	00	N
68	20230915	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	831	-1	5	-0.12	372660176	448181	71.50	834	849	820	1081	583	832	831.49	1.12	0	5528	922	876	853	807	784	865	796	313	249	500	560	1	1	62552961	520	-4.62	1.32	12	0.72	-180.00	630.00	1198	20230829	-30.63	527	20230302	57.69	1198	-30.63	20230829	527	57.69	20230302	1198	-30.63	20230829	527	57.69	20230302	0.00	N	036180	500	312 억		698507	N	N	0	N	00	N
69	20230915	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	846	14	2	1.68	177553966	212325	33.87	834	849	821	1081	583	832	836.24	1.12	0	11679	922	876	853	807	784	865	796	313	249	500	560	1	1	62552961	529	-4.70	1.34	12	0.34	-180.00	630.00	1198	20230829	-29.38	527	20230302	60.53	1198	-29.38	20230829	527	60.53	20230302	1198	-29.38	20230829	527	60.53	20230302	0.00	N	036180	500	312 억		698507	N	N	0	N	00	N
70	20230915	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	840	8	2	0.96	156044069	186705	29.79	834	849	821	1081	583	832	835.78	1.12	0	11680	922	876	853	807	784	865	796	313	249	500	560	1	1	62552961	525	-4.67	1.33	12	0.30	-180.00	630.00	1198	20230829	-29.88	527	20230302	59.39	1198	-29.88	20230829	527	59.39	20230302	1198	-29.88	20230829	527	59.39	20230302	0.00	N	036180	500	312 억		698507	N	N	0	N	00	N
71	20230915	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	846	14	2	1.68	138603087	165954	26.48	834	849	821	1081	583	832	835.19	1.12	0	12278	922	876	853	807	784	865	796	313	249	500	560	1	1	62552961	529	-4.70	1.34	12	0.27	-180.00	630.00	1198	20230829	-29.38	527	20230302	60.53	1198	-29.38	20230829	527	60.53	20230302	1198	-29.38	20230829	527	60.53	20230302	0.00	N	036180	500	312 억		698507	N	N	0	N	00	N
72	20230915	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	838	6	2	0.72	101785924	122132	19.49	834	849	821	1081	583	832	833.41	1.12	0	2638	922	876	853	807	784	865	796	313	249	500	560	1	1	62552961	524	-4.66	1.33	12	0.20	-180.00	630.00	1198	20230829	-30.05	527	20230302	59.01	1198	-30.05	20230829	527	59.01	20230302	1198	-30.05	20230829	527	59.01	20230302	0.00	N	036180	500	312 억		698507	N	N	0	N	00	N
73	20230915	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	826	-6	5	-0.72	23650711	28431	4.54	834	845	826	1081	583	832	831.86	1.12	0	-26014	922	876	853	807	784	865	796	313	249	500	560	1	1	62552961	517	-4.59	1.31	12	0.05	-180.00	630.00	1198	20230829	-31.05	527	20230302	56.74	1198	-31.05	20230829	527	56.74	20230302	1198	-31.05	20230829	527	56.74	20230302	0.00	N	036180	500	312 억		698507	N	N	0	N	00	N
74	20230914	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	832	-28	5	-3.26	527040900	624259	39.99	870	899	830	1118	602	860	844.28	1.58	0	-183914	942	900	875	833	808	888	821	279	258	500	580	1	1	55703647	463	-4.62	1.32	12	1.12	-180.00	630.00	1198	20230829	-30.55	527	20230302	57.87	1198	-30.55	20230829	527	57.87	20230302	1198	-30.55	20230829	527	57.87	20230302	0.00	N	036180	500	278 억		877540	N	N	0	N	00	N
75	20230914	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	840	-20	5	-2.33	478115184	565643	36.23	870	899	830	1118	602	860	845.26	1.58	0	-179344	942	900	875	833	808	888	821	279	258	500	580	1	1	55703647	468	-4.67	1.33	12	1.02	-180.00	630.00	1198	20230829	-29.88	527	20230302	59.39	1198	-29.88	20230829	527	59.39	20230302	1198	-29.88	20230829	527	59.39	20230302	0.00	N	036180	500	278 억		877540	N	N	0	N	00	N
76	20230914	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	840	-20	5	-2.33	406795336	480493	30.78	870	899	830	1118	602	860	846.62	1.58	0	-153020	942	900	875	833	808	888	821	279	258	500	580	1	1	55703647	468	-4.67	1.33	12	0.86	-180.00	630.00	1198	20230829	-29.88	527	20230302	59.39	1198	-29.88	20230829	527	59.39	20230302	1198	-29.88	20230829	527	59.39	20230302	0.00	N	036180	500	278 억		877540	N	N	0	N	00	N
77	20230914	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	849	-11	5	-1.28	339283350	400307	25.64	870	899	830	1118	602	860	847.56	1.58	0	-89762	942	900	875	833	808	888	821	279	258	500	580	1	1	55703647	473	-4.72	1.35	12	0.72	-180.00	630.00	1198	20230829	-29.13	527	20230302	61.10	1198	-29.13	20230829	527	61.10	20230302	1198	-29.13	20230829	527	61.10	20230302	0.00	N	036180	500	278 억		877540	N	N	0	N	00	N
78	20230914	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	845	-15	5	-1.74	277485954	327440	20.98	870	899	830	1118	602	860	847.44	1.58	0	-68739	942	900	875	833	808	888	821	279	258	500	580	1	1	55703647	471	-4.69	1.34	12	0.59	-180.00	630.00	1198	20230829	-29.47	527	20230302	60.34	1198	-29.47	20230829	527	60.34	20230302	1198	-29.47	20230829	527	60.34	20230302	0.00	N	036180	500	278 억		877540	N	N	0	N	00	N
79	20230914	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	841	-19	5	-2.21	243141459	286549	18.36	870	899	830	1118	602	860	848.52	1.58	0	-58206	942	900	875	833	808	888	821	279	258	500	580	1	1	55703647	468	-4.67	1.33	12	0.51	-180.00	630.00	1198	20230829	-29.80	527	20230302	59.58	1198	-29.80	20230829	527	59.58	20230302	1198	-29.80	20230829	527	59.58	20230302	0.00	N	036180	500	278 억		877540	N	N	0	N	00	N
80	20230914	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	847	-13	5	-1.51	194170330	228448	14.63	870	899	830	1118	602	860	849.95	1.58	0	-40272	942	900	875	833	808	888	821	279	258	500	580	1	1	55703647	472	-4.71	1.34	12	0.41	-180.00	630.00	1198	20230829	-29.30	527	20230302	60.72	1198	-29.30	20230829	527	60.72	20230302	1198	-29.30	20230829	527	60.72	20230302	0.00	N	036180	500	278 억		877540	N	N	0	N	00	N
81	20230914	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	14	2	1.63	15994848	18234	1.17	870	899	870	1118	602	860	877.20	1.58	0	-5652	942	900	875	833	808	888	821	279	258	500	580	1	1	55703647	487	-4.86	1.39	12	0.03	-180.00	630.00	1198	20230829	-27.05	527	20230302	65.84	1198	-27.05	20230829	527	65.84	20230302	1198	-27.05	20230829	527	65.84	20230302	0.00	N	036180	500	278 억		877540	N	N	0	N	00	N
82	20230913	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	-6	5	-0.69	1374877490	1559574	52.66	868	917	850	1125	607	866	881.59	1.41	0	86780	982	923	891	832	800	908	817	279	259	500	580	1	1	55703647	479	-4.78	1.37	12	2.80	-180.00	630.00	1198	20230829	-28.21	527	20230302	63.19	1198	-28.21	20230829	527	63.19	20230302	1198	-28.21	20230829	527	63.19	20230302	0.00	N	036180	500	278 억		783049	N	N	0	N	00	N
83	20230913	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	39	2	4.50	929903466	1050169	35.46	868	917	863	1125	607	866	885.48	1.41	0	42258	982	923	891	832	800	908	817	279	259	500	580	1	1	55703647	504	-5.03	1.44	12	1.89	-180.00	630.00	1198	20230829	-24.46	527	20230302	71.73	1198	-24.46	20230829	527	71.73	20230302	1198	-24.46	20230829	527	71.73	20230302	0.00	N	036180	500	278 억		783049	N	N	0	N	00	N
84	20230913	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	26	2	3.00	512210769	580918	19.62	868	905	866	1125	607	866	881.73	1.41	0	11493	982	923	891	832	800	908	817	279	259	500	580	1	1	55703647	497	-4.96	1.42	12	1.04	-180.00	630.00	1198	20230829	-25.54	527	20230302	69.26	1198	-25.54	20230829	527	69.26	20230302	1198	-25.54	20230829	527	69.26	20230302	0.00	N	036180	500	278 억		783049	N	N	0	N	00	N
85	20230913	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	19	2	2.19	411560134	468413	15.82	868	899	866	1125	607	866	878.63	1.41	0	-13893	982	923	891	832	800	908	817	279	259	500	580	1	1	55703647	493	-4.92	1.40	12	0.84	-180.00	630.00	1198	20230829	-26.13	527	20230302	67.93	1198	-26.13	20230829	527	67.93	20230302	1198	-26.13	20230829	527	67.93	20230302	0.00	N	036180	500	278 억		783049	N	N	0	N	00	N
86	20230913	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	881	15	2	1.73	299695667	340740	11.51	868	899	866	1125	607	866	879.54	1.41	0	-19815	982	923	891	832	800	908	817	279	259	500	580	1	1	55703647	491	-4.89	1.40	12	0.61	-180.00	630.00	1198	20230829	-26.46	527	20230302	67.17	1198	-26.46	20230829	527	67.17	20230302	1198	-26.46	20230829	527	67.17	20230302	0.00	N	036180	500	278 억		783049	N	N	0	N	00	N
87	20230913	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	5	2	0.58	229211708	260206	8.79	868	899	866	1125	607	866	880.89	1.41	0	-45486	982	923	891	832	800	908	817	279	259	500	580	1	1	55703647	485	-4.84	1.38	12	0.47	-180.00	630.00	1198	20230829	-27.30	527	20230302	65.28	1198	-27.30	20230829	527	65.28	20230302	1198	-27.30	20230829	527	65.28	20230302	0.00	N	036180	500	278 억		783049	N	N	0	N	00	N
88	20230913	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	13	2	1.50	159726217	180678	6.10	868	899	868	1125	607	866	884.04	1.41	0	-22200	982	923	891	832	800	908	817	279	259	500	580	1	1	55703647	490	-4.88	1.40	12	0.32	-180.00	630.00	1198	20230829	-26.63	527	20230302	66.79	1198	-26.63	20230829	527	66.79	20230302	1198	-26.63	20230829	527	66.79	20230302	0.00	N	036180	500	278 억		783049	N	N	0	N	00	N
89	20230913	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	889	23	2	2.66	24291801	27808	0.94	868	889	868	1125	607	866	873.55	1.41	0	2231	982	923	891	832	800	908	817	279	259	500	580	1	1	55703647	495	-4.94	1.41	12	0.05	-180.00	630.00	1198	20230829	-25.79	527	20230302	68.69	1198	-25.79	20230829	527	68.69	20230302	1198	-25.79	20230829	527	68.69	20230302	0.00	N	036180	500	278 억		783049	N	N	0	N	00	N
90	20230912	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	866	0	3	0.00	2716616963	2954267	646.60	870	950	859	1125	607	866	919.56	1.13	0	198478	925	895	879	849	833	887	841	279	259	500	580	1	1	55703647	482	-4.81	1.37	12	5.30	-180.00	630.00	1198	20230829	-27.71	527	20230302	64.33	1198	-27.71	20230829	527	64.33	20230302	1198	-27.71	20230829	527	64.33	20230302	0.00	N	036180	500	278 억		631957	N	N	0	N	00	N
91	20230912	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	899	33	2	3.81	2482139971	2686828	588.06	870	950	859	1125	607	866	923.82	1.13	0	186180	925	895	879	849	833	887	841	279	259	500	580	1	1	55703647	501	-4.99	1.43	12	4.82	-180.00	630.00	1198	20230829	-24.96	527	20230302	70.59	1198	-24.96	20230829	527	70.59	20230302	1198	-24.96	20230829	527	70.59	20230302	0.00	N	036180	500	278 억		631957	N	N	0	N	00	N
92	20230912	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	63	2	7.27	1232609202	1342465	293.82	870	940	859	1125	607	866	918.17	1.13	0	86704	925	895	879	849	833	887	841	279	259	500	580	1	1	55703647	517	-5.16	1.47	12	2.41	-180.00	630.00	1198	20230829	-22.45	527	20230302	76.28	1198	-22.45	20230829	527	76.28	20230302	1198	-22.45	20230829	527	76.28	20230302	0.00	N	036180	500	278 억		631957	N	N	0	N	00	N
93	20230912	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	931	65	2	7.51	856621064	935431	204.74	870	940	859	1125	607	866	915.75	1.13	0	101315	925	895	879	849	833	887	841	279	259	500	580	1	1	55703647	519	-5.17	1.48	12	1.68	-180.00	630.00	1198	20230829	-22.29	527	20230302	76.66	1198	-22.29	20230829	527	76.66	20230302	1198	-22.29	20230829	527	76.66	20230302	0.00	N	036180	500	278 억		631957	N	N	0	N	00	N
94	20230912	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	57	2	6.58	776632858	848898	185.80	870	940	859	1125	607	866	914.87	1.13	0	106106	925	895	879	849	833	887	841	279	259	500	580	1	1	55703647	514	-5.13	1.47	12	1.52	-180.00	630.00	1198	20230829	-22.95	527	20230302	75.14	1198	-22.95	20230829	527	75.14	20230302	1198	-22.95	20230829	527	75.14	20230302	0.00	N	036180	500	278 억		631957	N	N	0	N	00	N
95	20230912	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	49	2	5.66	641190635	701923	153.63	870	940	859	1125	607	866	913.48	1.13	0	110455	925	895	879	849	833	887	841	279	259	500	580	1	1	55703647	510	-5.08	1.45	12	1.26	-180.00	630.00	1198	20230829	-23.62	527	20230302	73.62	1198	-23.62	20230829	527	73.62	20230302	1198	-23.62	20230829	527	73.62	20230302	0.00	N	036180	500	278 억		631957	N	N	0	N	00	N
96	20230912	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	44	2	5.08	445063688	489636	107.17	870	940	859	1125	607	866	908.97	1.13	0	53297	925	895	879	849	833	887	841	279	259	500	580	1	1	55703647	507	-5.06	1.44	12	0.88	-180.00	630.00	1198	20230829	-24.04	527	20230302	72.68	1198	-24.04	20230829	527	72.68	20230302	1198	-24.04	20230829	527	72.68	20230302	0.00	N	036180	500	278 억		631957	N	N	0	N	00	N
97	20230912	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	866	0	3	0.00	25441855	29389	6.43	870	870	859	1125	607	866	865.69	1.13	0	-5639	925	895	879	849	833	887	841	279	259	500	580	1	1	55703647	482	-4.81	1.37	12	0.05	-180.00	630.00	1198	20230829	-27.71	527	20230302	64.33	1198	-27.71	20230829	527	64.33	20230302	1198	-27.71	20230829	527	64.33	20230302	0.00	N	036180	500	278 억		631957	N	N	0	N	00	N
98	20230911	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	866	-30	5	-3.35	385690041	439261	72.94	896	909	863	1164	628	896	878.05	1.20	0	-36493	949	922	893	866	837	908	852	279	268	500	600	1	1	55703647	482	-4.81	1.37	12	0.79	-180.00	630.00	1198	20230829	-27.71	527	20230302	64.33	1198	-27.71	20230829	527	64.33	20230302	1198	-27.71	20230829	527	64.33	20230302	0.00	N	036180	500	278 억		668363	N	N	0	N	00	N
99	20230911	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	868	-28	5	-3.12	350720876	398917	66.24	896	909	863	1164	628	896	879.18	1.20	0	-35493	949	922	893	866	837	908	852	279	268	500	600	1	1	55703647	484	-4.82	1.38	12	0.72	-180.00	630.00	1198	20230829	-27.55	527	20230302	64.71	1198	-27.55	20230829	527	64.71	20230302	1198	-27.55	20230829	527	64.71	20230302	0.00	N	036180	500	278 억		668363	N	N	0	N	00	N
100	20230911	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-26	5	-2.90	270064899	305856	50.79	896	909	870	1164	628	896	882.98	1.20	0	-17749	949	922	893	866	837	908	852	279	268	500	600	1	1	55703647	485	-4.83	1.38	12	0.55	-180.00	630.00	1198	20230829	-27.38	527	20230302	65.09	1198	-27.38	20230829	527	65.09	20230302	1198	-27.38	20230829	527	65.09	20230302	0.00	N	036180	500	278 억		668363	N	N	0	N	00	N
101	20230911	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	-16	5	-1.79	212661129	240287	39.90	896	909	874	1164	628	896	885.03	1.20	0	-9811	949	922	893	866	837	908	852	279	268	500	600	1	1	55703647	490	-4.89	1.40	12	0.43	-180.00	630.00	1198	20230829	-26.54	527	20230302	66.98	1198	-26.54	20230829	527	66.98	20230302	1198	-26.54	20230829	527	66.98	20230302	0.00	N	036180	500	278 억		668363	N	N	0	N	00	N
102	20230911	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	-22	5	-2.46	186631369	210680	34.98	896	909	874	1164	628	896	885.85	1.20	0	-14374	949	922	893	866	837	908	852	279	268	500	600	1	1	55703647	487	-4.86	1.39	12	0.38	-180.00	630.00	1198	20230829	-27.05	527	20230302	65.84	1198	-27.05	20230829	527	65.84	20230302	1198	-27.05	20230829	527	65.84	20230302	0.00	N	036180	500	278 억		668363	N	N	0	N	00	N
103	20230911	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	884	-12	5	-1.34	152940804	172341	28.62	896	909	876	1164	628	896	887.43	1.20	0	-6900	949	922	893	866	837	908	852	279	268	500	600	1	1	55703647	492	-4.91	1.40	12	0.31	-180.00	630.00	1198	20230829	-26.21	527	20230302	67.74	1198	-26.21	20230829	527	67.74	20230302	1198	-26.21	20230829	527	67.74	20230302	0.00	N	036180	500	278 억		668363	N	N	0	N	00	N
104	20230911	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	-3	5	-0.33	126747447	142652	23.69	896	909	876	1164	628	896	888.51	1.20	0	-5514	949	922	893	866	837	908	852	279	268	500	600	1	1	55703647	497	-4.96	1.42	12	0.26	-180.00	630.00	1198	20230829	-25.46	527	20230302	69.45	1198	-25.46	20230829	527	69.45	20230302	1198	-25.46	20230829	527	69.45	20230302	0.00	N	036180	500	278 억		668363	N	N	0	N	00	N
105	20230911	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	887	-9	5	-1.00	9203260	10434	1.73	896	896	880	1164	628	896	882.05	1.20	0	-3791	949	922	893	866	837	908	852	279	268	500	600	1	1	55703647	494	-4.93	1.41	12	0.02	-180.00	630.00	1198	20230829	-25.96	527	20230302	68.31	1198	-25.96	20230829	527	68.31	20230302	1198	-25.96	20230829	527	68.31	20230302	0.00	N	036180	500	278 억		668363	N	N	0	N	00	N
106	20230908	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	896	-17	5	-1.86	531650076	602211	141.90	920	920	864	1186	640	913	882.82	1.20	0	497	971	942	921	892	871	931	881	279	273	500	620	1	1	55703647	499	-4.98	1.42	12	1.08	-180.00	630.00	1198	20230829	-25.21	527	20230302	70.02	1198	-25.21	20230829	527	70.02	20230302	1198	-25.21	20230829	527	70.02	20230302	0.00	N	036180	500	278 억		667816	N	N	0	N	00	N
107	20230908	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	-30	5	-3.29	506951485	574550	135.38	920	920	864	1186	640	913	882.35	1.20	0	7296	971	942	921	892	871	931	881	279	273	500	620	1	1	55703647	492	-4.91	1.40	12	1.03	-180.00	630.00	1198	20230829	-26.29	527	20230302	67.55	1198	-26.29	20230829	527	67.55	20230302	1198	-26.29	20230829	527	67.55	20230302	0.00	N	036180	500	278 억		667816	N	N	0	N	00	N
108	20230908	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	-34	5	-3.72	482920487	547163	128.93	920	920	864	1186	640	913	882.59	1.20	0	12239	971	942	921	892	871	931	881	279	273	500	620	1	1	55703647	490	-4.88	1.40	12	0.98	-180.00	630.00	1198	20230829	-26.63	527	20230302	66.79	1198	-26.63	20230829	527	66.79	20230302	1198	-26.63	20230829	527	66.79	20230302	0.00	N	036180	500	278 억		667816	N	N	0	N	00	N
109	20230908	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	878	-35	5	-3.83	319145024	359503	84.71	920	920	868	1186	640	913	887.74	1.20	0	17785	971	942	921	892	871	931	881	279	273	500	620	1	1	55703647	489	-4.88	1.39	12	0.65	-180.00	630.00	1198	20230829	-26.71	527	20230302	66.60	1198	-26.71	20230829	527	66.60	20230302	1198	-26.71	20230829	527	66.60	20230302	0.00	N	036180	500	278 억		667816	N	N	0	N	00	N
110	20230908	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	896	-17	5	-1.86	257433423	289605	68.24	920	920	868	1186	640	913	888.91	1.20	0	5312	971	942	921	892	871	931	881	279	273	500	620	1	1	55703647	499	-4.98	1.42	12	0.52	-180.00	630.00	1198	20230829	-25.21	527	20230302	70.02	1198	-25.21	20230829	527	70.02	20230302	1198	-25.21	20230829	527	70.02	20230302	0.00	N	036180	500	278 억		667816	N	N	0	N	00	N
111	20230908	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	907	-6	5	-0.66	219414368	247523	58.33	920	920	868	1186	640	913	886.44	1.20	0	16658	971	942	921	892	871	931	881	279	273	500	620	1	1	55703647	505	-5.04	1.44	12	0.44	-180.00	630.00	1198	20230829	-24.29	527	20230302	72.11	1198	-24.29	20230829	527	72.11	20230302	1198	-24.29	20230829	527	72.11	20230302	0.00	N	036180	500	278 억		667816	N	N	0	N	00	N
112	20230908	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	-20	5	-2.19	57591557	63911	15.06	920	920	890	1186	640	913	901.12	1.20	0	-1635	971	942	921	892	871	931	881	279	273	500	620	1	1	55703647	497	-4.96	1.42	12	0.11	-180.00	630.00	1198	20230829	-25.46	527	20230302	69.45	1198	-25.46	20230829	527	69.45	20230302	1198	-25.46	20230829	527	69.45	20230302	0.00	N	036180	500	278 억		667816	N	N	0	N	00	N
113	20230908	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	-3	5	-0.33	2822520	3077	0.73	920	920	910	1186	640	913	917.30	1.20	0	-2273	971	942	921	892	871	931	881	279	273	500	620	1	1	55703647	507	-5.06	1.44	12	0.01	-180.00	630.00	1198	20230829	-24.04	527	20230302	72.68	1198	-24.04	20230829	527	72.68	20230302	1198	-24.04	20230829	527	72.68	20230302	0.00	N	036180	500	278 억		667816	N	N	0	N	00	N
114	20230907	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	-30	5	-3.18	388763855	424369	54.60	943	950	900	1225	661	943	916.10	1.34	0	-79826	993	967	943	917	893	981	931	279	282	500	640	1	1	55703647	509	-5.07	1.45	12	0.76	-180.00	630.00	1198	20230829	-23.79	527	20230302	73.24	1198	-23.79	20230829	527	73.24	20230302	1198	-23.79	20230829	527	73.24	20230302	0.00	N	036180	500	278 억		748611	N	N	0	N	00	N
115	20230907	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	-28	5	-2.97	383292838	418356	53.82	943	950	900	1225	661	943	916.19	1.34	0	-76158	993	967	943	917	893	981	931	279	282	500	640	1	1	55703647	510	-5.08	1.45	12	0.75	-180.00	630.00	1198	20230829	-23.62	527	20230302	73.62	1198	-23.62	20230829	527	73.62	20230302	1198	-23.62	20230829	527	73.62	20230302	0.00	N	036180	500	278 억		748611	N	N	0	N	00	N
116	20230907	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	-34	5	-3.61	343786288	374648	48.20	943	950	900	1225	661	943	917.62	1.34	0	-49667	993	967	943	917	893	981	931	279	282	500	640	1	1	55703647	506	-5.05	1.44	12	0.67	-180.00	630.00	1198	20230829	-24.12	527	20230302	72.49	1198	-24.12	20230829	527	72.49	20230302	1198	-24.12	20230829	527	72.49	20230302	0.00	N	036180	500	278 억		748611	N	N	0	N	00	N
117	20230907	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	911	-32	5	-3.39	314281433	342198	44.03	943	950	902	1225	661	943	918.42	1.34	0	-28439	993	967	943	917	893	981	931	279	282	500	640	1	1	55703647	507	-5.06	1.45	12	0.61	-180.00	630.00	1198	20230829	-23.96	527	20230302	72.87	1198	-23.96	20230829	527	72.87	20230302	1198	-23.96	20230829	527	72.87	20230302	0.00	N	036180	500	278 억		748611	N	N	0	N	00	N
118	20230907	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	-33	5	-3.50	265706331	288599	37.13	943	950	907	1225	661	943	920.68	1.34	0	-19375	993	967	943	917	893	981	931	279	282	500	640	1	1	55703647	507	-5.06	1.44	12	0.52	-180.00	630.00	1198	20230829	-24.04	527	20230302	72.68	1198	-24.04	20230829	527	72.68	20230302	1198	-24.04	20230829	527	72.68	20230302	0.00	N	036180	500	278 억		748611	N	N	0	N	00	N
119	20230907	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	-27	5	-2.86	169990933	183721	23.64	943	950	916	1225	661	943	925.27	1.34	0	-16865	993	967	943	917	893	981	931	279	282	500	640	1	1	55703647	510	-5.09	1.45	12	0.33	-180.00	630.00	1198	20230829	-23.54	527	20230302	73.81	1198	-23.54	20230829	527	73.81	20230302	1198	-23.54	20230829	527	73.81	20230302	0.00	N	036180	500	278 억		748611	N	N	0	N	00	N
120	20230907	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	-22	5	-2.33	98634303	106129	13.65	943	950	918	1225	661	943	929.38	1.34	0	-13058	993	967	943	917	893	981	931	279	282	500	640	1	1	55703647	513	-5.12	1.46	12	0.19	-180.00	630.00	1198	20230829	-23.12	527	20230302	74.76	1198	-23.12	20230829	527	74.76	20230302	1198	-23.12	20230829	527	74.76	20230302	0.00	N	036180	500	278 억		748611	N	N	0	N	00	N
121	20230907	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	940	-3	5	-0.32	13445780	14346	1.85	943	950	935	1225	661	943	937.25	1.34	0	7601	993	967	943	917	893	981	931	279	282	500	640	1	1	55703647	524	-5.22	1.49	12	0.03	-180.00	630.00	1198	20230829	-21.54	527	20230302	78.37	1198	-21.54	20230829	527	78.37	20230302	1198	-21.54	20230829	527	78.37	20230302	0.00	N	036180	500	278 억		748611	N	N	0	N	00	N
122	20230906	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	21	2	2.28	736108836	775762	224.20	922	969	919	1198	646	922	948.90	1.23	0	61170	972	947	924	899	876	959	911	279	276	500	620	1	1	55703647	525	-5.24	1.50	12	1.39	-180.00	630.00	1198	20230829	-21.29	527	20230302	78.94	1198	-21.29	20230829	527	78.94	20230302	1198	-21.29	20230829	527	78.94	20230302	0.00	N	036180	500	278 억		687643	N	N	0	N	00	N
123	20230906	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	14	2	1.52	723389641	762234	220.29	922	969	919	1198	646	922	949.05	1.23	0	61367	972	947	924	899	876	959	911	279	276	500	620	1	1	55703647	521	-5.20	1.49	12	1.37	-180.00	630.00	1198	20230829	-21.87	527	20230302	77.61	1198	-21.87	20230829	527	77.61	20230302	1198	-21.87	20230829	527	77.61	20230302	0.00	N	036180	500	278 억		687643	N	N	0	N	00	N
124	20230906	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	946	24	2	2.60	677332683	713310	206.15	922	969	919	1198	646	922	949.57	1.23	0	68982	972	947	924	899	876	959	911	279	276	500	620	1	1	55703647	527	-5.26	1.50	12	1.28	-180.00	630.00	1198	20230829	-21.04	527	20230302	79.51	1198	-21.04	20230829	527	79.51	20230302	1198	-21.04	20230829	527	79.51	20230302	0.00	N	036180	500	278 억		687643	N	N	0	N	00	N
125	20230906	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	940	18	2	1.95	649186243	683506	197.54	922	969	919	1198	646	922	949.80	1.23	0	69824	972	947	924	899	876	959	911	279	276	500	620	1	1	55703647	524	-5.22	1.49	12	1.23	-180.00	630.00	1198	20230829	-21.54	527	20230302	78.37	1198	-21.54	20230829	527	78.37	20230302	1198	-21.54	20230829	527	78.37	20230302	0.00	N	036180	500	278 억		687643	N	N	0	N	00	N
126	20230906	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	23	2	2.49	606675188	638218	184.45	922	969	919	1198	646	922	950.59	1.23	0	73623	972	947	924	899	876	959	911	279	276	500	620	1	1	55703647	526	-5.25	1.50	12	1.15	-180.00	630.00	1198	20230829	-21.12	527	20230302	79.32	1198	-21.12	20230829	527	79.32	20230302	1198	-21.12	20230829	527	79.32	20230302	0.00	N	036180	500	278 억		687643	N	N	0	N	00	N
127	20230906	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	952	30	2	3.25	556014189	584852	169.02	922	969	919	1198	646	922	950.71	1.23	0	83718	972	947	924	899	876	959	911	279	276	500	620	1	1	55703647	530	-5.29	1.51	12	1.05	-180.00	630.00	1198	20230829	-20.53	527	20230302	80.65	1198	-20.53	20230829	527	80.65	20230302	1198	-20.53	20230829	527	80.65	20230302	0.00	N	036180	500	278 억		687643	N	N	0	N	00	N
128	20230906	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	948	26	2	2.82	226068532	240504	69.51	922	955	919	1198	646	922	940.00	1.23	0	-9599	972	947	924	899	876	959	911	279	276	500	620	1	1	55703647	528	-5.27	1.50	12	0.43	-180.00	630.00	1198	20230829	-20.87	527	20230302	79.89	1198	-20.87	20230829	527	79.89	20230302	1198	-20.87	20230829	527	79.89	20230302	0.00	N	036180	500	278 억		687643	N	N	0	N	00	N
129	20230906	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	2	2	0.22	38824887	42176	12.19	922	930	919	1198	646	922	920.53	1.23	0	-36367	972	947	924	899	876	959	911	279	276	500	620	1	1	55703647	515	-5.13	1.47	12	0.08	-180.00	630.00	1198	20230829	-22.87	527	20230302	75.33	1198	-22.87	20230829	527	75.33	20230302	1198	-22.87	20230829	527	75.33	20230302	0.00	N	036180	500	278 억		687643	N	N	0	N	00	N
130	20230905	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	13	2	1.43	316881925	345356	43.17	913	949	901	1181	637	909	917.55	1.26	0	-14367	952	930	894	872	836	941	883	279	272	500	610	1	1	55703647	514	-5.12	1.46	12	0.62	-180.00	630.00	1198	20230829	-23.04	527	20230302	74.95	1198	-23.04	20230829	527	74.95	20230302	1198	-23.04	20230829	527	74.95	20230302	0.00	N	036180	500	278 억		701860	N	N	0	N	00	N
131	20230905	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	7	2	0.77	312190668	340267	42.54	913	949	901	1181	637	909	917.49	1.26	0	-14367	952	930	894	872	836	941	883	279	272	500	610	1	1	55703647	510	-5.09	1.45	12	0.61	-180.00	630.00	1198	20230829	-23.54	527	20230302	73.81	1198	-23.54	20230829	527	73.81	20230302	1198	-23.54	20230829	527	73.81	20230302	0.00	N	036180	500	278 억		701860	N	N	0	N	00	N
132	20230905	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	926	17	2	1.87	282680534	308058	38.51	913	949	901	1181	637	909	917.62	1.26	0	-15361	952	930	894	872	836	941	883	279	272	500	610	1	1	55703647	516	-5.14	1.47	12	0.55	-180.00	630.00	1198	20230829	-22.70	527	20230302	75.71	1198	-22.70	20230829	527	75.71	20230302	1198	-22.70	20230829	527	75.71	20230302	0.00	N	036180	500	278 억		701860	N	N	0	N	00	N
133	20230905	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	15	2	1.65	274960285	299711	37.47	913	949	901	1181	637	909	917.42	1.26	0	-13383	952	930	894	872	836	941	883	279	272	500	610	1	1	55703647	515	-5.13	1.47	12	0.54	-180.00	630.00	1198	20230829	-22.87	527	20230302	75.33	1198	-22.87	20230829	527	75.33	20230302	1198	-22.87	20230829	527	75.33	20230302	0.00	N	036180	500	278 억		701860	N	N	0	N	00	N
134	20230905	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	928	19	2	2.09	266853182	290952	36.37	913	949	901	1181	637	909	917.17	1.26	0	-14346	952	930	894	872	836	941	883	279	272	500	610	1	1	55703647	517	-5.16	1.47	12	0.52	-180.00	630.00	1198	20230829	-22.54	527	20230302	76.09	1198	-22.54	20230829	527	76.09	20230302	1198	-22.54	20230829	527	76.09	20230302	0.00	N	036180	500	278 억		701860	N	N	0	N	00	N
135	20230905	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	16	2	1.76	234395303	255919	31.99	913	949	901	1181	637	909	915.90	1.26	0	-11730	952	930	894	872	836	941	883	279	272	500	610	1	1	55703647	515	-5.14	1.47	12	0.46	-180.00	630.00	1198	20230829	-22.79	527	20230302	75.52	1198	-22.79	20230829	527	75.52	20230302	1198	-22.79	20230829	527	75.52	20230302	0.00	N	036180	500	278 억		701860	N	N	0	N	00	N
136	20230905	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	6	2	0.66	101825827	112034	14.01	913	915	901	1181	637	909	908.88	1.26	0	-19175	952	930	894	872	836	941	883	279	272	500	610	1	1	55703647	510	-5.08	1.45	12	0.20	-180.00	630.00	1198	20230829	-23.62	527	20230302	73.62	1198	-23.62	20230829	527	73.62	20230302	1198	-23.62	20230829	527	73.62	20230302	0.00	N	036180	500	278 억		701860	N	N	0	N	00	N
137	20230905	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	6	2	0.66	10114955	11095	1.39	913	915	909	1181	637	909	911.67	1.26	0	3912	952	930	894	872	836	941	883	279	272	500	610	1	1	55703647	510	-5.08	1.45	12	0.02	-180.00	630.00	1198	20230829	-23.62	527	20230302	73.62	1198	-23.62	20230829	527	73.62	20230302	1198	-23.62	20230829	527	73.62	20230302	0.00	N	036180	500	278 억		701860	N	N	0	N	00	N
138	20230904	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	29	2	3.30	718908333	799896	94.32	880	916	858	1144	616	880	898.75	1.15	0	62250	937	908	888	859	839	923	874	279	264	500	590	1	1	55703647	506	-5.05	1.44	12	1.44	-180.00	630.00	1198	20230829	-24.12	527	20230302	72.49	1198	-24.12	20230829	527	72.49	20230302	1198	-24.12	20230829	527	72.49	20230302	0.00	N	036180	500	278 억		639610	N	N	0	N	00	N
139	20230904	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	908	28	2	3.18	708285883	788206	92.95	880	916	858	1144	616	880	898.61	1.15	0	63126	937	908	888	859	839	923	874	279	264	500	590	1	1	55703647	506	-5.04	1.44	12	1.41	-180.00	630.00	1198	20230829	-24.21	527	20230302	72.30	1198	-24.21	20230829	527	72.30	20230302	1198	-24.21	20230829	527	72.30	20230302	0.00	N	036180	500	278 억		639610	N	N	0	N	00	N
140	20230904	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	25	2	2.84	560929515	626429	73.87	880	909	858	1144	616	880	895.44	1.15	0	-26902	937	908	888	859	839	923	874	279	264	500	590	1	1	55703647	504	-5.03	1.44	12	1.12	-180.00	630.00	1198	20230829	-24.46	527	20230302	71.73	1198	-24.46	20230829	527	71.73	20230302	1198	-24.46	20230829	527	71.73	20230302	0.00	N	036180	500	278 억		639610	N	N	0	N	00	N
141	20230904	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	12	2	1.36	439779434	491318	57.94	880	907	858	1144	616	880	895.10	1.15	0	6119	937	908	888	859	839	923	874	279	264	500	590	1	1	55703647	497	-4.96	1.42	12	0.88	-180.00	630.00	1198	20230829	-25.54	527	20230302	69.26	1198	-25.54	20230829	527	69.26	20230302	1198	-25.54	20230829	527	69.26	20230302	0.00	N	036180	500	278 억		639610	N	N	0	N	00	N
142	20230904	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	898	18	2	2.05	407902768	455765	53.74	880	907	858	1144	616	880	894.98	1.15	0	18899	937	908	888	859	839	923	874	279	264	500	590	1	1	55703647	500	-4.99	1.43	12	0.82	-180.00	630.00	1198	20230829	-25.04	527	20230302	70.40	1198	-25.04	20230829	527	70.40	20230302	1198	-25.04	20230829	527	70.40	20230302	0.00	N	036180	500	278 억		639610	N	N	0	N	00	N
143	20230904	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	899	19	2	2.16	386665826	432053	50.95	880	907	858	1144	616	880	894.95	1.15	0	19645	937	908	888	859	839	923	874	279	264	500	590	1	1	55703647	501	-4.99	1.43	12	0.78	-180.00	630.00	1198	20230829	-24.96	527	20230302	70.59	1198	-24.96	20230829	527	70.59	20230302	1198	-24.96	20230829	527	70.59	20230302	0.00	N	036180	500	278 억		639610	N	N	0	N	00	N
144	20230904	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	25	2	2.84	307489870	344095	40.58	880	907	858	1144	616	880	893.62	1.15	0	36888	937	908	888	859	839	923	874	279	264	500	590	1	1	55703647	504	-5.03	1.44	12	0.62	-180.00	630.00	1198	20230829	-24.46	527	20230302	71.73	1198	-24.46	20230829	527	71.73	20230302	1198	-24.46	20230829	527	71.73	20230302	0.00	N	036180	500	278 억		639610	N	N	0	N	00	N
145	20230904	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	-16	5	-1.82	14661970	16882	1.99	880	880	858	1144	616	880	868.50	1.15	0	-8853	937	908	888	859	839	923	874	279	264	500	590	1	1	55703647	481	-4.80	1.37	12	0.03	-180.00	630.00	1198	20230829	-27.88	527	20230302	63.95	1198	-27.88	20230829	527	63.95	20230302	1198	-27.88	20230829	527	63.95	20230302	0.00	N	036180	500	278 억		639610	N	N	0	N	00	N
146	20230901	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	15	2	1.73	753699409	844310	73.20	868	917	868	1124	606	865	892.68	1.02	0	71389	916	890	861	835	806	892	837	279	259	500	580	1	1	55703647	490	-4.89	1.40	12	1.52	-180.00	630.00	1198	20230829	-26.54	527	20230302	66.98	1198	-26.54	20230829	527	66.98	20230302	1198	-26.54	20230829	527	66.98	20230302	0.00	N	036180	500	278 억		569588	N	N	0	N	00	N
147	20230901	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	878	13	2	1.50	745638496	835169	72.41	868	917	868	1124	606	865	892.80	1.02	0	72638	916	890	861	835	806	892	837	279	259	500	580	1	1	55703647	489	-4.88	1.39	12	1.50	-180.00	630.00	1198	20230829	-26.71	527	20230302	66.60	1198	-26.71	20230829	527	66.60	20230302	1198	-26.71	20230829	527	66.60	20230302	0.00	N	036180	500	278 억		569588	N	N	0	N	00	N
148	20230901	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	29	2	3.35	686688761	768232	66.61	868	917	868	1124	606	865	893.86	1.02	0	81083	916	890	861	835	806	892	837	279	259	500	580	1	1	55703647	498	-4.97	1.42	12	1.38	-180.00	630.00	1198	20230829	-25.38	527	20230302	69.64	1198	-25.38	20230829	527	69.64	20230302	1198	-25.38	20230829	527	69.64	20230302	0.00	N	036180	500	278 억		569588	N	N	0	N	00	N
149	20230901	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	17	2	1.97	631795233	706255	61.23	868	917	868	1124	606	865	894.57	1.02	0	91322	916	890	861	835	806	892	837	279	259	500	580	1	1	55703647	491	-4.90	1.40	12	1.27	-180.00	630.00	1198	20230829	-26.38	527	20230302	67.36	1198	-26.38	20230829	527	67.36	20230302	1198	-26.38	20230829	527	67.36	20230302	0.00	N	036180	500	278 억		569588	N	N	0	N	00	N
150	20230901	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	17	2	1.97	626476110	700218	60.71	868	917	868	1124	606	865	894.69	1.02	0	91507	916	890	861	835	806	892	837	279	259	500	580	1	1	55703647	491	-4.90	1.40	12	1.26	-180.00	630.00	1198	20230829	-26.38	527	20230302	67.36	1198	-26.38	20230829	527	67.36	20230302	1198	-26.38	20230829	527	67.36	20230302	0.00	N	036180	500	278 억		569588	N	N	0	N	00	N
151	20230901	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	884	19	2	2.20	534544017	596580	51.73	868	917	868	1124	606	865	896.01	1.02	0	108395	916	890	861	835	806	892	837	279	259	500	580	1	1	55703647	492	-4.91	1.40	12	1.07	-180.00	630.00	1198	20230829	-26.21	527	20230302	67.74	1198	-26.21	20230829	527	67.74	20230302	1198	-26.21	20230829	527	67.74	20230302	0.00	N	036180	500	278 억		569588	N	N	0	N	00	N
152	20230901	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	36	2	4.16	413928722	460840	39.96	868	917	868	1124	606	865	898.20	1.02	0	123157	916	890	861	835	806	892	837	279	259	500	580	1	1	55703647	502	-5.01	1.43	12	0.83	-180.00	630.00	1198	20230829	-24.79	527	20230302	70.97	1198	-24.79	20230829	527	70.97	20230302	1198	-24.79	20230829	527	70.97	20230302	0.00	N	036180	500	278 억		569588	N	N	0	N	00	N
153	20230901	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	39	2	4.51	71679937	80361	6.97	868	910	868	1124	606	865	891.97	1.02	0	14041	916	890	861	835	806	892	837	279	259	500	580	1	1	55703647	504	-5.02	1.43	12	0.14	-180.00	630.00	1198	20230829	-24.54	527	20230302	71.54	1198	-24.54	20230829	527	71.54	20230302	1198	-24.54	20230829	527	71.54	20230302	0.00	N	036180	500	278 억		569588	N	N	0	N	00	N