KissMeData/051780/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	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	6	2	1.72	46942081	134012	67.51	353	356	347	453	245	349	350.28	0.35	0	-3240	369	359	354	344	339	356	341	622	104	500	250	1	1	124422450	442	-16.90	1.03	12	0.11	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		432285	N	N	0	N	00	N
3	20230927	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	5	2	1.43	44419039	126899	63.93	353	355	347	453	245	349	350.03	0.35	0	-2862	369	359	354	344	339	356	341	622	104	500	250	1	1	124422450	440	-16.86	1.03	12	0.10	-21.00	343.00	518	20230321	-31.66	330	20230313	7.27	518	-31.66	20230321	330	7.27	20230313	518	-31.66	20230321	330	7.27	20230313	0.00	N	051780	500	622 억		432285	N	N	0	N	00	N
4	20230927	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	1	2	0.29	40759486	116456	58.67	353	355	347	453	245	349	350.00	0.35	0	-3168	369	359	354	344	339	356	341	622	104	500	250	1	1	124422450	435	-16.67	1.02	12	0.09	-21.00	343.00	518	20230321	-32.43	330	20230313	6.06	518	-32.43	20230321	330	6.06	20230313	518	-32.43	20230321	330	6.06	20230313	0.00	N	051780	500	622 억		432285	N	N	0	N	00	N
5	20230927	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	0	3	0.00	25467501	72761	36.65	353	355	347	453	245	349	350.02	0.35	0	-3168	369	359	354	344	339	356	341	622	104	500	250	1	1	124422450	434	-16.62	1.02	12	0.06	-21.00	343.00	518	20230321	-32.63	330	20230313	5.76	518	-32.63	20230321	330	5.76	20230313	518	-32.63	20230321	330	5.76	20230313	0.00	N	051780	500	622 억		432285	N	N	0	N	00	N
6	20230927	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	2	2	0.57	23613805	67462	33.98	353	355	347	453	245	349	350.03	0.35	0	-3013	369	359	354	344	339	356	341	622	104	500	250	1	1	124422450	437	-16.71	1.02	12	0.05	-21.00	343.00	518	20230321	-32.24	330	20230313	6.36	518	-32.24	20230321	330	6.36	20230313	518	-32.24	20230321	330	6.36	20230313	0.00	N	051780	500	622 억		432285	N	N	0	N	00	N
7	20230927	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	3	2	0.86	22373754	63915	32.20	353	355	347	453	245	349	350.05	0.35	0	-2453	369	359	354	344	339	356	341	622	104	500	250	1	1	124422450	438	-16.76	1.03	12	0.05	-21.00	343.00	518	20230321	-32.05	330	20230313	6.67	518	-32.05	20230321	330	6.67	20230313	518	-32.05	20230321	330	6.67	20230313	0.00	N	051780	500	622 억		432285	N	N	0	N	00	N
8	20230927	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	2	2	0.57	14872453	42483	21.40	353	355	347	453	245	349	350.08	0.35	0	-3917	369	359	354	344	339	356	341	622	104	500	250	1	1	124422450	437	-16.71	1.02	12	0.03	-21.00	343.00	518	20230321	-32.24	330	20230313	6.36	518	-32.24	20230321	330	6.36	20230313	518	-32.24	20230321	330	6.36	20230313	0.00	N	051780	500	622 억		432285	N	N	0	N	00	N
9	20230927	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	3	2	0.86	1585647	4540	2.29	353	355	347	453	245	349	349.26	0.35	0	-129	369	359	354	344	339	356	341	622	104	500	250	1	1	124422450	438	-16.76	1.03	12	0.00	-21.00	343.00	518	20230321	-32.05	330	20230313	6.67	518	-32.05	20230321	330	6.67	20230313	518	-32.05	20230321	330	6.67	20230313	0.00	N	051780	500	622 억		432285	N	N	0	N	00	N
10	20230926	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	-2	5	-0.57	70253184	198487	77.59	353	364	349	456	246	351	353.96	0.36	0	-21710	363	356	353	346	343	355	345	622	105	500	250	1	1	124422450	434	-16.62	1.02	12	0.16	-21.00	343.00	518	20230321	-32.63	330	20230313	5.76	518	-32.63	20230321	330	5.76	20230313	518	-32.63	20230321	330	5.76	20230313	0.00	N	051780	500	622 억		453995	N	N	0	N	00	N
11	20230926	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	1	2	0.28	62971299	177692	69.46	353	364	349	456	246	351	354.38	0.36	0	-21708	363	356	353	346	343	355	345	622	105	500	250	1	1	124422450	438	-16.76	1.03	12	0.14	-21.00	343.00	518	20230321	-32.05	330	20230313	6.67	518	-32.05	20230321	330	6.67	20230313	518	-32.05	20230321	330	6.67	20230313	0.00	N	051780	500	622 억		453995	N	N	0	N	00	N
12	20230926	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	4	2	1.14	60854297	171676	67.11	353	364	349	456	246	351	354.47	0.36	0	-21708	363	356	353	346	343	355	345	622	105	500	250	1	1	124422450	442	-16.90	1.03	12	0.14	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		453995	N	N	0	N	00	N
13	20230926	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	3	2	0.85	59666330	168318	65.79	353	364	349	456	246	351	354.49	0.36	0	-21678	363	356	353	346	343	355	345	622	105	500	250	1	1	124422450	440	-16.86	1.03	12	0.14	-21.00	343.00	518	20230321	-31.66	330	20230313	7.27	518	-31.66	20230321	330	7.27	20230313	518	-31.66	20230321	330	7.27	20230313	0.00	N	051780	500	622 억		453995	N	N	0	N	00	N
14	20230926	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	4	2	1.14	59371924	167484	65.47	353	364	349	456	246	351	354.49	0.36	0	-21641	363	356	353	346	343	355	345	622	105	500	250	1	1	124422450	442	-16.90	1.03	12	0.13	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		453995	N	N	0	N	00	N
15	20230926	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	0	3	0.00	55219649	155660	60.85	353	364	349	456	246	351	354.75	0.36	0	-21630	363	356	353	346	343	355	345	622	105	500	250	1	1	124422450	437	-16.71	1.02	12	0.13	-21.00	343.00	518	20230321	-32.24	330	20230313	6.36	518	-32.24	20230321	330	6.36	20230313	518	-32.24	20230321	330	6.36	20230313	0.00	N	051780	500	622 억		453995	N	N	0	N	00	N
16	20230926	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	0	3	0.00	27591740	78178	30.56	353	360	349	456	246	351	352.93	0.36	0	-6729	363	356	353	346	343	355	345	622	105	500	250	1	1	124422450	437	-16.71	1.02	12	0.06	-21.00	343.00	518	20230321	-32.24	330	20230313	6.36	518	-32.24	20230321	330	6.36	20230313	518	-32.24	20230321	330	6.36	20230313	0.00	N	051780	500	622 억		453995	N	N	0	N	00	N
17	20230926	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	2	2	0.57	3137960	8880	3.47	353	357	353	456	246	351	353.37	0.36	0	-934	363	356	353	346	343	355	345	622	105	500	250	1	1	124422450	439	-16.81	1.03	12	0.01	-21.00	343.00	518	20230321	-31.85	330	20230313	6.97	518	-31.85	20230321	330	6.97	20230313	518	-31.85	20230321	330	6.97	20230313	0.00	N	051780	500	622 억		453995	N	N	0	N	00	N
18	20230925	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	-16	5	-4.36	89535770	253115	23.06	360	360	350	477	257	367	353.74	0.37	0	-10634	381	373	360	352	339	378	357	622	110	500	260	1	1	124422450	437	-16.71	1.02	12	0.20	-21.00	343.00	518	20230321	-32.24	330	20230313	6.36	518	-32.24	20230321	330	6.36	20230313	518	-32.24	20230321	330	6.36	20230313	0.00	N	051780	500	622 억		464802	N	N	0	N	00	N
19	20230925	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	-16	5	-4.36	80034442	226024	20.59	360	360	350	477	257	367	354.10	0.37	0	-8127	381	373	360	352	339	378	357	622	110	500	260	1	1	124422450	437	-16.71	1.02	12	0.18	-21.00	343.00	518	20230321	-32.24	330	20230313	6.36	518	-32.24	20230321	330	6.36	20230313	518	-32.24	20230321	330	6.36	20230313	0.00	N	051780	500	622 억		464802	N	N	0	N	00	N
20	20230925	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	-15	5	-4.09	63889687	180146	16.41	360	360	351	477	257	367	354.66	0.37	0	11651	381	373	360	352	339	378	357	622	110	500	260	1	1	124422450	438	-16.76	1.03	12	0.14	-21.00	343.00	518	20230321	-32.05	330	20230313	6.67	518	-32.05	20230321	330	6.67	20230313	518	-32.05	20230321	330	6.67	20230313	0.00	N	051780	500	622 억		464802	N	N	0	N	00	N
21	20230925	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-13	5	-3.54	55406461	156254	14.24	360	360	352	477	257	367	354.59	0.37	0	16369	381	373	360	352	339	378	357	622	110	500	260	1	1	124422450	440	-16.86	1.03	12	0.13	-21.00	343.00	518	20230321	-31.66	330	20230313	7.27	518	-31.66	20230321	330	7.27	20230313	518	-31.66	20230321	330	7.27	20230313	0.00	N	051780	500	622 억		464802	N	N	0	N	00	N
22	20230925	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-12	5	-3.27	49165682	138580	12.63	360	360	352	477	257	367	354.78	0.37	0	18694	381	373	360	352	339	378	357	622	110	500	260	1	1	124422450	442	-16.90	1.03	12	0.11	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		464802	N	N	0	N	00	N
23	20230925	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-12	5	-3.27	45115365	127132	11.58	360	360	352	477	257	367	354.87	0.37	0	18701	381	373	360	352	339	378	357	622	110	500	260	1	1	124422450	442	-16.90	1.03	12	0.10	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		464802	N	N	0	N	00	N
24	20230925	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-10	5	-2.72	26448289	74257	6.77	360	360	353	477	257	367	356.17	0.37	0	12844	381	373	360	352	339	378	357	622	110	500	260	1	1	124422450	444	-17.00	1.04	12	0.06	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	622 억		464802	N	N	0	N	00	N
25	20230925	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-7	5	-1.91	4212549	11726	1.07	360	360	355	477	257	367	359.25	0.37	0	1571	381	373	360	352	339	378	357	622	110	500	260	1	1	124422450	448	-17.14	1.05	12	0.01	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	518	-30.50	20230321	330	9.09	20230313	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	622 억		464802	N	N	0	N	00	N
26	20230922	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	3	2	0.82	385297823	1093381	204.13	365	368	347	473	255	364	352.30	0.34	0	36959	391	377	368	354	345	384	361	622	109	500	260	1	1	124422450	457	-17.48	1.07	12	0.88	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		427888	N	N	0	N	00	N
27	20230922	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-9	5	-2.47	359056149	1020197	190.47	365	365	347	473	255	364	351.95	0.34	0	37205	391	377	368	354	345	384	361	622	109	500	260	1	1	124422450	442	-16.90	1.03	12	0.82	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		427888	N	N	0	N	00	N
28	20230922	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-10	5	-2.75	315613647	896741	167.42	365	365	347	473	255	364	351.96	0.34	0	44717	391	377	368	354	345	384	361	622	109	500	260	1	1	124422450	440	-16.86	1.03	12	0.72	-21.00	343.00	518	20230321	-31.66	330	20230313	7.27	518	-31.66	20230321	330	7.27	20230313	518	-31.66	20230321	330	7.27	20230313	0.00	N	051780	500	622 억		427888	N	N	0	N	00	N
29	20230922	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-11	5	-3.02	305910543	869238	162.29	365	365	347	473	255	364	351.93	0.34	0	49481	391	377	368	354	345	384	361	622	109	500	260	1	1	124422450	439	-16.81	1.03	12	0.70	-21.00	343.00	518	20230321	-31.85	330	20230313	6.97	518	-31.85	20230321	330	6.97	20230313	518	-31.85	20230321	330	6.97	20230313	0.00	N	051780	500	622 억		427888	N	N	0	N	00	N
30	20230922	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-11	5	-3.02	296612748	842901	157.37	365	365	347	473	255	364	351.90	0.34	0	48406	391	377	368	354	345	384	361	622	109	500	260	1	1	124422450	439	-16.81	1.03	12	0.68	-21.00	343.00	518	20230321	-31.85	330	20230313	6.97	518	-31.85	20230321	330	6.97	20230313	518	-31.85	20230321	330	6.97	20230313	0.00	N	051780	500	622 억		427888	N	N	0	N	00	N
31	20230922	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-10	5	-2.75	261617199	744299	138.96	365	365	347	473	255	364	351.49	0.34	0	56163	391	377	368	354	345	384	361	622	109	500	260	1	1	124422450	440	-16.86	1.03	12	0.60	-21.00	343.00	518	20230321	-31.66	330	20230313	7.27	518	-31.66	20230321	330	7.27	20230313	518	-31.66	20230321	330	7.27	20230313	0.00	N	051780	500	622 억		427888	N	N	0	N	00	N
32	20230922	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	-13	5	-3.57	193083959	548677	102.44	365	365	349	473	255	364	351.91	0.34	0	69698	391	377	368	354	345	384	361	622	109	500	260	1	1	124422450	437	-16.71	1.02	12	0.44	-21.00	343.00	518	20230321	-32.24	330	20230313	6.36	518	-32.24	20230321	330	6.36	20230313	518	-32.24	20230321	330	6.36	20230313	0.00	N	051780	500	622 억		427888	N	N	0	N	00	N
33	20230922	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-5	5	-1.37	6789882	18838	3.52	365	365	358	473	255	364	360.44	0.34	0	6218	391	377	368	354	345	384	361	622	109	500	260	1	1	124422450	447	-17.10	1.05	12	0.02	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	622 억		427888	N	N	0	N	00	N
34	20230921	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-4	5	-1.09	195912977	534147	74.23	363	382	359	478	258	368	366.78	0.35	0	-9202	380	373	367	360	354	371	358	622	110	500	260	1	1	124422450	453	-17.33	1.06	12	0.43	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	622 억		437087	N	N	0	N	00	N
35	20230921	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-3	5	-0.82	191943255	523241	72.72	363	382	359	478	258	368	366.84	0.35	0	-9026	380	373	367	360	354	371	358	622	110	500	260	1	1	124422450	454	-17.38	1.06	12	0.42	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	622 억		437087	N	N	0	N	00	N
36	20230921	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-2	5	-0.54	133285818	362155	50.33	363	382	359	478	258	368	368.04	0.35	0	-12492	380	373	367	360	354	371	358	622	110	500	260	1	1	124422450	455	-17.43	1.07	12	0.29	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	622 억		437087	N	N	0	N	00	N
37	20230921	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-2	5	-0.54	123189879	334526	46.49	363	382	359	478	258	368	368.25	0.35	0	-12293	380	373	367	360	354	371	358	622	110	500	260	1	1	124422450	455	-17.43	1.07	12	0.27	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	622 억		437087	N	N	0	N	00	N
38	20230921	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-1	5	-0.27	113746687	308699	42.90	363	382	359	478	258	368	368.47	0.35	0	-12173	380	373	367	360	354	371	358	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.25	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		437087	N	N	0	N	00	N
39	20230921	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	5	2	1.36	103380713	280551	38.99	363	382	359	478	258	368	368.49	0.35	0	-13815	380	373	367	360	354	371	358	622	110	500	260	1	1	124422450	464	-17.76	1.09	12	0.23	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		437087	N	N	0	N	00	N
40	20230921	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-1	5	-0.27	74947423	203726	28.31	363	382	359	478	258	368	367.88	0.35	0	5421	380	373	367	360	354	371	358	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.16	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		437087	N	N	0	N	00	N
41	20230921	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-8	5	-2.17	12689940	35103	4.88	363	363	360	478	258	368	361.51	0.35	0	2123	380	373	367	360	354	371	358	622	110	500	260	1	1	124422450	448	-17.14	1.05	12	0.03	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	518	-30.50	20230321	330	9.09	20230313	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	622 억		437087	N	N	0	N	00	N
42	20230920	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-6	5	-1.60	262349760	717170	28.20	372	374	361	486	262	374	365.80	0.31	0	48412	415	394	382	361	349	388	355	622	112	500	260	1	1	124422450	458	-17.52	1.07	12	0.58	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	622 억		388675	N	N	0	N	00	N
43	20230920	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-10	5	-2.67	238955373	653891	25.71	372	374	361	486	262	374	365.43	0.31	0	46732	415	394	382	361	349	388	355	622	112	500	260	1	1	124422450	453	-17.33	1.06	12	0.53	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	622 억		388675	N	N	0	N	00	N
44	20230920	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-10	5	-2.67	213720558	584577	22.99	372	374	361	486	262	374	365.59	0.31	0	45060	415	394	382	361	349	388	355	622	112	500	260	1	1	124422450	453	-17.33	1.06	12	0.47	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	622 억		388675	N	N	0	N	00	N
45	20230920	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-8	5	-2.14	186010133	508208	19.98	372	374	361	486	262	374	366.00	0.31	0	40560	415	394	382	361	349	388	355	622	112	500	260	1	1	124422450	455	-17.43	1.07	12	0.41	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	622 억		388675	N	N	0	N	00	N
46	20230920	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-8	5	-2.14	174546262	476847	18.75	372	374	361	486	262	374	366.03	0.31	0	38865	415	394	382	361	349	388	355	622	112	500	260	1	1	124422450	455	-17.43	1.07	12	0.38	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	622 억		388675	N	N	0	N	00	N
47	20230920	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-9	5	-2.41	139860587	381524	15.00	372	374	364	486	262	374	366.57	0.31	0	40491	415	394	382	361	349	388	355	622	112	500	260	1	1	124422450	454	-17.38	1.06	12	0.31	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	622 억		388675	N	N	0	N	00	N
48	20230920	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-7	5	-1.87	107917578	294039	11.56	372	374	364	486	262	374	367.00	0.31	0	33572	415	394	382	361	349	388	355	622	112	500	260	1	1	124422450	457	-17.48	1.07	12	0.24	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		388675	N	N	0	N	00	N
49	20230920	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-6	5	-1.60	17762198	47984	1.89	372	372	368	486	262	374	370.11	0.31	0	-2148	415	394	382	361	349	388	355	622	112	500	260	1	1	124422450	458	-17.52	1.07	12	0.04	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	622 억		388675	N	N	0	N	00	N
50	20230919	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-14	5	-3.61	957568182	2525159	8.55	403	403	370	504	272	388	379.20	0.30	0	16507	502	445	408	351	314	473	379	622	116	500	270	1	1	124422450	465	-17.81	1.09	12	2.03	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	622 억		371703	N	N	0	N	00	N
51	20230919	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-16	5	-4.12	943318537	2486904	8.42	403	403	370	504	272	388	379.30	0.30	0	13261	502	445	408	351	314	473	379	622	116	500	270	1	1	124422450	463	-17.71	1.08	12	2.00	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	622 억		371703	N	N	0	N	00	N
52	20230919	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-12	5	-3.09	876475734	2307740	7.81	403	403	371	504	272	388	379.79	0.30	0	8626	502	445	408	351	314	473	379	622	116	500	270	1	1	124422450	468	-17.90	1.10	12	1.85	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		371703	N	N	0	N	00	N
53	20230919	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-8	5	-2.06	853073298	2245407	7.60	403	403	371	504	272	388	379.91	0.30	0	7313	502	445	408	351	314	473	379	622	116	500	270	1	1	124422450	473	-18.10	1.11	12	1.80	-21.00	343.00	518	20230321	-26.64	330	20230313	15.15	518	-26.64	20230321	330	15.15	20230313	518	-26.64	20230321	330	15.15	20230313	0.00	N	051780	500	622 억		371703	N	N	0	N	00	N
54	20230919	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-12	5	-3.09	808373535	2126866	7.20	403	403	371	504	272	388	380.07	0.30	0	6010	502	445	408	351	314	473	379	622	116	500	270	1	1	124422450	468	-17.90	1.10	12	1.71	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		371703	N	N	0	N	00	N
55	20230919	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-6	5	-1.55	770050174	2025155	6.85	403	403	371	504	272	388	380.23	0.30	0	1370	502	445	408	351	314	473	379	622	116	500	270	1	1	124422450	475	-18.19	1.11	12	1.63	-21.00	343.00	518	20230321	-26.25	330	20230313	15.76	518	-26.25	20230321	330	15.76	20230313	518	-26.25	20230321	330	15.76	20230313	0.00	N	051780	500	622 억		371703	N	N	0	N	00	N
56	20230919	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-13	5	-3.35	631306465	1657317	5.61	403	403	371	504	272	388	380.91	0.30	0	11662	502	445	408	351	314	473	379	622	116	500	270	1	1	124422450	467	-17.86	1.09	12	1.33	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		371703	N	N	0	N	00	N
57	20230919	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	2	2	0.52	129037928	324969	1.10	403	403	388	504	272	388	397.16	0.30	0	7657	502	445	408	351	314	473	379	622	116	500	270	1	1	124422450	485	-18.57	1.14	12	0.26	-21.00	343.00	518	20230321	-24.71	330	20230313	18.18	518	-24.71	20230321	330	18.18	20230313	518	-24.71	20230321	330	18.18	20230313	0.00	N	051780	500	622 억		371703	N	N	0	N	00	N
58	20230918	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	30	2	8.38	12800133466	29466211	26628.90	380	465	371	465	251	358	434.44	0.53	0	-285403	371	364	358	351	345	368	355	622	107	500	250	1	1	124422450	483	-18.48	1.13	12	23.68	-21.00	343.00	518	20230321	-25.10	330	20230313	17.58	518	-25.10	20230321	330	17.58	20230313	518	-25.10	20230321	330	17.58	20230313	0.00	N	051780	500	622 억		656582	N	N	0	N	00	N
59	20230918	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	27	2	7.54	12417136831	28479605	25737.29	380	465	371	465	251	358	436.00	0.53	0	-273436	371	364	358	351	345	368	355	622	107	500	250	1	1	124422450	479	-18.33	1.12	12	22.89	-21.00	343.00	518	20230321	-25.68	330	20230313	16.67	518	-25.68	20230321	330	16.67	20230313	518	-25.68	20230321	330	16.67	20230313	0.00	N	051780	500	622 억		656582	Y	N	0	N	00	N
60	20230918	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	45	2	12.57	11150069375	25410077	22963.33	380	465	371	465	251	358	438.81	0.53	0	-275271	371	364	358	351	345	368	355	622	107	500	250	1	1	124422450	501	-19.19	1.17	12	20.42	-21.00	343.00	518	20230321	-22.20	330	20230313	22.12	518	-22.20	20230321	330	22.12	20230313	518	-22.20	20230321	330	22.12	20230313	0.00	N	051780	500	622 억		656582	N	N	0	N	00	N
61	20230918	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	435	77	2	21.51	10208931696	23125655	20898.88	380	465	371	465	251	358	441.45	0.53	0	-263557	371	364	358	351	345	368	355	622	107	500	250	1	1	124422450	541	-20.71	1.27	12	18.59	-21.00	343.00	518	20230321	-16.02	330	20230313	31.82	518	-16.02	20230321	330	31.82	20230313	518	-16.02	20230321	330	31.82	20230313	0.00	N	051780	500	622 억		656582	N	N	0	N	00	N
62	20230918	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	435	77	2	21.51	9333635801	21109733	19077.07	380	465	371	465	251	358	442.15	0.53	0	-263557	371	364	358	351	345	368	355	622	107	500	250	1	1	124422450	541	-20.71	1.27	12	16.97	-21.00	343.00	518	20230321	-16.02	330	20230313	31.82	518	-16.02	20230321	330	31.82	20230313	518	-16.02	20230321	330	31.82	20230313	0.00	N	051780	500	622 억		656582	N	N	0	N	00	N
63	20230918	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	72	2	20.11	8836121016	19954650	18033.21	380	465	371	465	251	358	442.81	0.53	0	-253945	371	364	358	351	345	368	355	622	107	500	250	1	1	124422450	535	-20.48	1.25	12	16.04	-21.00	343.00	518	20230321	-16.99	330	20230313	30.30	518	-16.99	20230321	330	30.30	20230313	518	-16.99	20230321	330	30.30	20230313	0.00	N	051780	500	622 억		656582	N	N	0	N	00	N
64	20230918	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	431	73	2	20.39	7620193134	17142251	15491.62	380	465	371	465	251	358	444.53	0.53	0	-211914	371	364	358	351	345	368	355	622	107	500	250	1	1	124422450	536	-20.52	1.26	12	13.78	-21.00	343.00	518	20230321	-16.80	330	20230313	30.61	518	-16.80	20230321	330	30.61	20230313	518	-16.80	20230321	330	30.61	20230313	0.00	N	051780	500	622 억		656582	N	N	0	N	00	N
65	20230918	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	465	107	1	29.89	1717972603	3899400	3523.93	380	465	371	465	251	358	440.57	0.53	0	-40233	371	364	358	351	345	368	355	622	107	500	250	1	1	124422450	579	-22.14	1.36	12	3.13	-21.00	343.00	518	20230321	-10.23	330	20230313	40.91	518	-10.23	20230321	330	40.91	20230313	518	-10.23	20230321	330	40.91	20230313	0.00	N	051780	500	622 억		656582	N	N	0	N	00	N
66	20230915	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	3	2	0.85	39319473	110655	22.66	356	365	352	461	249	355	355.33	0.53	0	-7914	371	362	353	344	335	358	340	622	106	500	250	1	1	124422450	445	-17.05	1.04	12	0.09	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	622 억		664495	N	N	0	N	00	N
67	20230915	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	2	2	0.56	31149448	87594	17.93	356	365	353	461	249	355	355.61	0.53	0	-7876	371	362	353	344	335	358	340	622	106	500	250	1	1	124422450	444	-17.00	1.04	12	0.07	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	622 억		664495	N	N	0	N	00	N
68	20230915	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	0	3	0.00	26856205	75484	15.46	356	365	353	461	249	355	355.79	0.53	0	-7940	371	362	353	344	335	358	340	622	106	500	250	1	1	124422450	442	-16.90	1.03	12	0.06	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		664495	N	N	0	N	00	N
69	20230915	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	2	2	0.56	25556008	71830	14.71	356	365	353	461	249	355	355.78	0.53	0	-5126	371	362	353	344	335	358	340	622	106	500	250	1	1	124422450	444	-17.00	1.04	12	0.06	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	622 억		664495	N	N	0	N	00	N
70	20230915	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	0	3	0.00	23198719	65181	13.35	356	365	353	461	249	355	355.91	0.53	0	-3251	371	362	353	344	335	358	340	622	106	500	250	1	1	124422450	442	-16.90	1.03	12	0.05	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		664495	N	N	0	N	00	N
71	20230915	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	3	2	0.85	14684415	41237	8.44	356	365	354	461	249	355	356.10	0.53	0	-2417	371	362	353	344	335	358	340	622	106	500	250	1	1	124422450	445	-17.05	1.04	12	0.03	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	622 억		664495	N	N	0	N	00	N
72	20230915	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	2	2	0.56	12531999	35205	7.21	356	365	354	461	249	355	355.97	0.53	0	-1415	371	362	353	344	335	358	340	622	106	500	250	1	1	124422450	444	-17.00	1.04	12	0.03	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	622 억		664495	N	N	0	N	00	N
73	20230915	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	1	2	0.28	904244	2540	0.52	356	360	356	461	249	355	356.00	0.53	0	-324	371	362	353	344	335	358	340	622	106	500	250	1	1	124422450	443	-16.95	1.04	12	0.00	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	622 억		664495	N	N	0	N	00	N
74	20230914	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-8	5	-2.20	170676985	488401	383.75	360	362	344	471	255	363	349.45	0.53	0	7436	371	366	362	357	353	365	356	622	108	500	260	1	1	124422450	442	-16.90	1.03	12	0.39	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		657240	N	N	0	N	00	N
75	20230914	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-8	5	-2.20	165976681	475200	373.38	360	362	344	471	255	363	349.28	0.53	0	7729	371	366	362	357	353	365	356	622	108	500	260	1	1	124422450	442	-16.90	1.03	12	0.38	-21.00	343.00	518	20230321	-31.47	330	20230313	7.58	518	-31.47	20230321	330	7.58	20230313	518	-31.47	20230321	330	7.58	20230313	0.00	N	051780	500	622 억		657240	N	N	0	N	00	N
76	20230914	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-6	5	-1.65	159102928	455843	358.17	360	362	344	471	255	363	349.03	0.53	0	7930	371	366	362	357	353	365	356	622	108	500	260	1	1	124422450	444	-17.00	1.04	12	0.37	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	622 억		657240	N	N	0	N	00	N
77	20230914	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-6	5	-1.65	157727806	451991	355.15	360	362	344	471	255	363	348.96	0.53	0	8288	371	366	362	357	353	365	356	622	108	500	260	1	1	124422450	444	-17.00	1.04	12	0.36	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	622 억		657240	N	N	0	N	00	N
78	20230914	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-10	5	-2.75	142552756	409267	321.58	360	362	344	471	255	363	348.31	0.53	0	34567	371	366	362	357	353	365	356	622	108	500	260	1	1	124422450	439	-16.81	1.03	12	0.33	-21.00	343.00	518	20230321	-31.85	330	20230313	6.97	518	-31.85	20230321	330	6.97	20230313	518	-31.85	20230321	330	6.97	20230313	0.00	N	051780	500	622 억		657240	N	N	0	N	00	N
79	20230914	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	-11	5	-3.03	135981108	390569	306.88	360	362	344	471	255	363	348.16	0.53	0	35582	371	366	362	357	353	365	356	622	108	500	260	1	1	124422450	438	-16.76	1.03	12	0.31	-21.00	343.00	518	20230321	-32.05	330	20230313	6.67	518	-32.05	20230321	330	6.67	20230313	518	-32.05	20230321	330	6.67	20230313	0.00	N	051780	500	622 억		657240	N	N	0	N	00	N
80	20230914	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-1	5	-0.28	9575312	26580	20.88	360	362	359	471	255	363	360.24	0.53	0	-1575	371	366	362	357	353	365	356	622	108	500	260	1	1	124422450	450	-17.24	1.06	12	0.02	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	518	-30.12	20230321	330	9.70	20230313	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	622 억		657240	N	N	0	N	00	N
81	20230914	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-2	5	-0.55	1251561	3471	2.73	360	361	360	471	255	363	360.58	0.53	0	-10	371	366	362	357	353	365	356	622	108	500	260	1	1	124422450	449	-17.19	1.05	12	0.00	-21.00	343.00	518	20230321	-30.31	330	20230313	9.39	518	-30.31	20230321	330	9.39	20230313	518	-30.31	20230321	330	9.39	20230313	0.00	N	051780	500	622 억		657240	N	N	0	N	00	N
82	20230913	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-5	5	-1.36	45986254	127269	151.49	365	367	358	478	258	368	361.32	0.53	0	-6062	374	370	367	363	360	369	362	622	110	500	260	1	1	124422450	452	-17.29	1.06	12	0.10	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	518	-29.92	20230321	330	10.00	20230313	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	622 억		663312	N	N	0	N	00	N
83	20230913	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-8	5	-2.17	42807510	118464	141.01	365	367	358	478	258	368	361.35	0.53	0	-6061	374	370	367	363	360	369	362	622	110	500	260	1	1	124422450	448	-17.14	1.05	12	0.10	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	518	-30.50	20230321	330	9.09	20230313	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	622 억		663312	N	N	0	N	00	N
84	20230913	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-8	5	-2.17	34211973	94567	112.56	365	367	359	478	258	368	361.77	0.53	0	-2248	374	370	367	363	360	369	362	622	110	500	260	1	1	124422450	448	-17.14	1.05	12	0.08	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	518	-30.50	20230321	330	9.09	20230313	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	622 억		663312	N	N	0	N	00	N
85	20230913	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-4	5	-1.09	14380472	39567	47.10	365	367	362	478	258	368	363.45	0.53	0	-5025	374	370	367	363	360	369	362	622	110	500	260	1	1	124422450	453	-17.33	1.06	12	0.03	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	622 억		663312	N	N	0	N	00	N
86	20230913	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-4	5	-1.09	13564847	37326	44.43	365	367	362	478	258	368	363.41	0.53	0	-4313	374	370	367	363	360	369	362	622	110	500	260	1	1	124422450	453	-17.33	1.06	12	0.03	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	622 억		663312	N	N	0	N	00	N
87	20230913	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-3	5	-0.82	10325020	28405	33.81	365	367	362	478	258	368	363.49	0.53	0	-3952	374	370	367	363	360	369	362	622	110	500	260	1	1	124422450	454	-17.38	1.06	12	0.02	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	622 억		663312	N	N	0	N	00	N
88	20230913	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-2	5	-0.54	8642526	23791	28.32	365	367	362	478	258	368	363.27	0.53	0	-723	374	370	367	363	360	369	362	622	110	500	260	1	1	124422450	455	-17.43	1.07	12	0.02	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	622 억		663312	N	N	0	N	00	N
89	20230913	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-3	5	-0.82	457366	1253	1.49	365	365	365	478	258	368	365.00	0.53	0	-959	374	370	367	363	360	369	362	622	110	500	260	1	1	124422450	454	-17.38	1.06	12	0.00	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	622 억		663312	N	N	0	N	00	N
90	20230912	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-1	5	-0.27	30804992	83957	249.53	371	371	364	479	259	369	366.91	0.56	0	-31973	378	373	369	364	360	371	362	622	110	500	260	1	1	124422450	458	-17.52	1.07	12	0.07	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	622 억		695285	N	N	0	N	00	N
91	20230912	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-1	5	-0.27	29587162	80647	239.69	371	371	364	479	259	369	366.87	0.56	0	-31922	378	373	369	364	360	371	362	622	110	500	260	1	1	124422450	458	-17.52	1.07	12	0.06	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	622 억		695285	N	N	0	N	00	N
92	20230912	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-3	5	-0.81	16576685	45213	134.38	371	371	364	479	259	369	366.64	0.56	0	-9605	378	373	369	364	360	371	362	622	110	500	260	1	1	124422450	455	-17.43	1.07	12	0.04	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	622 억		695285	N	N	0	N	00	N
93	20230912	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-2	5	-0.54	15012418	40924	121.63	371	371	364	479	259	369	366.84	0.56	0	-6769	378	373	369	364	360	371	362	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.03	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		695285	N	N	0	N	00	N
94	20230912	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-2	5	-0.54	10111007	27482	81.68	371	371	365	479	259	369	367.91	0.56	0	-1568	378	373	369	364	360	371	362	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.02	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		695285	N	N	0	N	00	N
95	20230912	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-4	5	-1.08	9679093	26302	78.17	371	371	365	479	259	369	368.00	0.56	0	-392	378	373	369	364	360	371	362	622	110	500	260	1	1	124422450	454	-17.38	1.06	12	0.02	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	622 억		695285	N	N	0	N	00	N
96	20230912	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-2	5	-0.54	8726270	23698	70.43	371	371	366	479	259	369	368.23	0.56	0	-283	378	373	369	364	360	371	362	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.02	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		695285	N	N	0	N	00	N
97	20230912	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	2	2	0.54	213696	576	1.71	371	371	371	479	259	369	371.00	0.56	0	-143	378	373	369	364	360	371	362	622	110	500	260	1	1	124422450	462	-17.67	1.08	12	0.00	-21.00	343.00	518	20230321	-28.38	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	518	-28.38	20230321	330	12.42	20230313	0.00	N	051780	500	622 억		695285	N	N	0	N	00	N
98	20230911	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	12411916	33633	88.55	374	374	365	479	259	369	369.04	0.56	0	-7668	385	377	369	361	353	381	365	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.03	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	622 억		702946	N	N	0	N	00	N
99	20230911	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	11903583	32253	84.91	374	374	365	479	259	369	369.07	0.56	0	-7464	385	377	369	361	353	381	365	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.03	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		702946	N	N	0	N	00	N
100	20230911	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	5733751	15553	40.95	374	374	365	479	259	369	368.66	0.56	0	-2776	385	377	369	361	353	381	365	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.01	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		702946	N	N	0	N	00	N
101	20230911	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	4753578	12902	33.97	374	374	365	479	259	369	368.44	0.56	0	-2663	385	377	369	361	353	381	365	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.01	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		702946	N	N	0	N	00	N
102	20230911	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	2995071	8135	21.42	374	374	365	479	259	369	368.17	0.56	0	-2662	385	377	369	361	353	381	365	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.01	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		702946	N	N	0	N	00	N
103	20230911	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	2608069	7089	18.66	374	374	365	479	259	369	367.90	0.56	0	-2332	385	377	369	361	353	381	365	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.01	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		702946	N	N	0	N	00	N
104	20230911	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	2075013	5636	14.84	374	374	365	479	259	369	368.17	0.56	0	-2312	385	377	369	361	353	381	365	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.00	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		702946	N	N	0	N	00	N
105	20230911	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-3	5	-0.81	203593	550	1.45	374	374	365	479	259	369	370.17	0.56	0	-437	385	377	369	361	353	381	365	622	110	500	260	1	1	124422450	455	-17.43	1.07	12	0.00	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	622 억		702946	N	N	0	N	00	N
106	20230908	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	13893200	37983	9.20	365	377	361	479	259	369	365.77	0.57	0	-1066	389	378	369	358	349	384	364	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.03	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	622 억		704012	N	N	0	N	00	N
107	20230908	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	11023917	30158	7.30	365	377	361	479	259	369	365.54	0.57	0	-1226	389	378	369	358	349	384	364	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.02	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	622 억		704012	N	N	0	N	00	N
108	20230908	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	11000312	30094	7.29	365	377	361	479	259	369	365.53	0.57	0	-1216	389	378	369	358	349	384	364	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.02	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	622 억		704012	N	N	0	N	00	N
109	20230908	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-2	5	-0.54	10133342	27738	6.72	365	377	361	479	259	369	365.32	0.57	0	-388	389	378	369	358	349	384	364	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.02	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		704012	N	N	0	N	00	N
110	20230908	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-2	5	-0.54	9909839	27129	6.57	365	377	361	479	259	369	365.29	0.57	0	-388	389	378	369	358	349	384	364	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.02	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		704012	N	N	0	N	00	N
111	20230908	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-2	5	-0.54	8985936	24608	5.96	365	377	361	479	259	369	365.16	0.57	0	-388	389	378	369	358	349	384	364	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.02	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		704012	N	N	0	N	00	N
112	20230908	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-3	5	-0.81	8473613	23205	5.62	365	377	361	479	259	369	365.16	0.57	0	-388	389	378	369	358	349	384	364	622	110	500	260	1	1	124422450	455	-17.43	1.07	12	0.02	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	622 억		704012	N	N	0	N	00	N
113	20230908	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	1182623	3247	0.79	365	369	363	479	259	369	364.22	0.57	0	-141	389	378	369	358	349	384	364	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.00	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	622 억		704012	N	N	0	N	00	N
114	20230907	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	4	2	1.10	154275652	413005	337.75	365	380	360	474	256	365	373.54	0.61	0	-52734	373	368	364	359	355	369	360	622	109	500	260	1	1	124422450	459	-17.57	1.08	12	0.33	-21.00	343.00	518	20220906	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	622 억		756746	N	N	0	N	00	N
115	20230907	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	2	2	0.55	151641041	405834	331.88	365	380	360	474	256	365	373.65	0.61	0	-52997	373	368	364	359	355	369	360	622	109	500	260	1	1	124422450	457	-17.48	1.07	12	0.33	-21.00	343.00	518	20220906	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		756746	N	N	0	N	00	N
116	20230907	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	4	2	1.10	144661991	387152	316.61	365	380	360	474	256	365	373.66	0.61	0	-52216	373	368	364	359	355	369	360	622	109	500	260	1	1	124422450	459	-17.57	1.08	12	0.31	-21.00	343.00	518	20220906	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	622 억		756746	N	N	0	N	00	N
117	20230907	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	4	2	1.10	127466838	341167	279.00	365	380	360	474	256	365	373.62	0.61	0	-49353	373	368	364	359	355	369	360	622	109	500	260	1	1	124422450	459	-17.57	1.08	12	0.27	-21.00	343.00	518	20220906	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	622 억		756746	N	N	0	N	00	N
118	20230907	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	5	2	1.37	127181366	340388	278.36	365	380	360	474	256	365	373.64	0.61	0	-49302	373	368	364	359	355	369	360	622	109	500	260	1	1	124422450	460	-17.62	1.08	12	0.27	-21.00	343.00	518	20220906	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		756746	N	N	0	N	00	N
119	20230907	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	8	2	2.19	121513703	325044	265.82	365	380	360	474	256	365	373.84	0.61	0	-41303	373	368	364	359	355	369	360	622	109	500	260	1	1	124422450	464	-17.76	1.09	12	0.26	-21.00	343.00	518	20220906	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		756746	N	N	0	N	00	N
120	20230907	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	8	2	2.19	94696333	252956	206.86	365	380	360	474	256	365	374.36	0.61	0	-34023	373	368	364	359	355	369	360	622	109	500	260	1	1	124422450	464	-17.76	1.09	12	0.20	-21.00	343.00	518	20220906	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		756746	N	N	0	N	00	N
121	20230907	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	118625	325	0.27	365	365	365	474	256	365	365.00	0.61	0	-205	373	368	364	359	355	369	360	622	109	500	260	1	1	124422450	454	-17.38	1.06	12	0.00	-21.00	343.00	518	20220906	-29.54	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	622 억		756746	N	N	0	N	00	N
122	20230906	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	44312762	122012	84.00	365	369	360	474	256	365	363.18	0.62	0	-11337	389	377	370	358	351	373	354	622	109	500	260	1	1	124422450	454	-17.38	1.06	12	0.10	-21.00	343.00	522	20220905	-30.08	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20220906	330	10.61	20230313	0.00	N	051780	500	622 억		768293	N	N	0	N	00	N
123	20230906	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-3	5	-0.82	44019605	121202	83.44	365	369	360	474	256	365	363.19	0.62	0	-11337	389	377	370	358	351	373	354	622	109	500	260	1	1	124422450	450	-17.24	1.06	12	0.10	-21.00	343.00	522	20220905	-30.65	330	20230313	9.70	518	-30.12	20230321	330	9.70	20230313	518	-30.12	20220906	330	9.70	20230313	0.00	N	051780	500	622 억		768293	N	N	0	N	00	N
124	20230906	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-1	5	-0.27	35134771	96725	66.59	365	369	362	474	256	365	363.24	0.62	0	-6938	389	377	370	358	351	373	354	622	109	500	260	1	1	124422450	453	-17.33	1.06	12	0.08	-21.00	343.00	522	20220905	-30.27	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20220906	330	10.30	20230313	0.00	N	051780	500	622 억		768293	N	N	0	N	00	N
125	20230906	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-3	5	-0.82	33712434	92815	63.90	365	369	362	474	256	365	363.22	0.62	0	-6138	389	377	370	358	351	373	354	622	109	500	260	1	1	124422450	450	-17.24	1.06	12	0.07	-21.00	343.00	522	20220905	-30.65	330	20230313	9.70	518	-30.12	20230321	330	9.70	20230313	518	-30.12	20220906	330	9.70	20230313	0.00	N	051780	500	622 억		768293	N	N	0	N	00	N
126	20230906	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-2	5	-0.55	30158128	83011	57.15	365	369	362	474	256	365	363.30	0.62	0	-3478	389	377	370	358	351	373	354	622	109	500	260	1	1	124422450	452	-17.29	1.06	12	0.07	-21.00	343.00	522	20220905	-30.46	330	20230313	10.00	518	-29.92	20230321	330	10.00	20230313	518	-29.92	20220906	330	10.00	20230313	0.00	N	051780	500	622 억		768293	N	N	0	N	00	N
127	20230906	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	8519051	23332	16.06	365	369	365	474	256	365	365.12	0.62	0	-2288	389	377	370	358	351	373	354	622	109	500	260	1	1	124422450	454	-17.38	1.06	12	0.02	-21.00	343.00	522	20220905	-30.08	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20220906	330	10.61	20230313	0.00	N	051780	500	622 억		768293	N	N	0	N	00	N
128	20230906	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	1	2	0.27	4241574	11613	8.00	365	369	365	474	256	365	365.24	0.62	0	-1871	389	377	370	358	351	373	354	622	109	500	260	1	1	124422450	455	-17.43	1.07	12	0.01	-21.00	343.00	522	20220905	-29.89	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	518	-29.34	20220906	330	10.91	20230313	0.00	N	051780	500	622 억		768293	N	N	0	N	00	N
129	20230906	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	2	2	0.55	1748352	4790	3.30	365	367	365	474	256	365	365.00	0.62	0	-63	389	377	370	358	351	373	354	622	109	500	260	1	1	124422450	457	-17.48	1.07	12	0.00	-21.00	343.00	522	20220905	-29.69	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20220906	330	11.21	20230313	0.00	N	051780	500	622 억		768293	N	N	0	N	00	N
130	20230905	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-8	5	-2.14	53432775	145233	205.81	382	382	363	484	262	373	367.91	0.63	0	-9225	383	378	370	365	357	374	361	622	111	500	260	1	1	124422450	454	-17.38	1.06	12	0.12	-21.00	343.00	531	20220902	-31.26	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	522	-30.08	20220905	330	10.61	20230313	0.00	N	051780	500	622 억		777724	N	N	0	N	00	N
131	20230905	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-6	5	-1.61	48661371	132163	187.29	382	382	363	484	262	373	368.19	0.63	0	-9257	383	378	370	365	357	374	361	622	111	500	260	1	1	124422450	457	-17.48	1.07	12	0.11	-21.00	343.00	531	20220902	-30.89	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	522	-29.69	20220905	330	11.21	20230313	0.00	N	051780	500	622 억		777724	N	N	0	N	00	N
132	20230905	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-3	5	-0.80	29083532	78597	111.38	382	382	366	484	262	373	370.03	0.63	0	-8214	383	378	370	365	357	374	361	622	111	500	260	1	1	124422450	460	-17.62	1.08	12	0.06	-21.00	343.00	531	20220902	-30.32	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	522	-29.12	20220905	330	12.12	20230313	0.00	N	051780	500	622 억		777724	N	N	0	N	00	N
133	20230905	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-4	5	-1.07	20533039	55342	78.42	382	382	368	484	262	373	371.02	0.63	0	-6077	383	378	370	365	357	374	361	622	111	500	260	1	1	124422450	459	-17.57	1.08	12	0.04	-21.00	343.00	531	20220902	-30.51	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	522	-29.31	20220905	330	11.82	20230313	0.00	N	051780	500	622 억		777724	N	N	0	N	00	N
134	20230905	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-1	5	-0.27	19558482	52701	74.68	382	382	368	484	262	373	371.12	0.63	0	-6073	383	378	370	365	357	374	361	622	111	500	260	1	1	124422450	463	-17.71	1.08	12	0.04	-21.00	343.00	531	20220902	-29.94	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	522	-28.74	20220905	330	12.73	20230313	0.00	N	051780	500	622 억		777724	N	N	0	N	00	N
135	20230905	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	0	3	0.00	17500905	47140	66.80	382	382	368	484	262	373	371.25	0.63	0	-5596	383	378	370	365	357	374	361	622	111	500	260	1	1	124422450	464	-17.76	1.09	12	0.04	-21.00	343.00	531	20220902	-29.76	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	522	-28.54	20220905	330	13.03	20230313	0.00	N	051780	500	622 억		777724	N	N	0	N	00	N
136	20230905	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-2	5	-0.54	9700775	26105	36.99	382	382	368	484	262	373	371.61	0.63	0	-5103	383	378	370	365	357	374	361	622	111	500	260	1	1	124422450	462	-17.67	1.08	12	0.02	-21.00	343.00	531	20220902	-30.13	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	522	-28.93	20220905	330	12.42	20230313	0.00	N	051780	500	622 억		777724	N	N	0	N	00	N
137	20230905	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-1	5	-0.27	1193272	3141	4.45	382	382	372	484	262	373	379.90	0.63	0	-566	383	378	370	365	357	374	361	622	111	500	260	1	1	124422450	463	-17.71	1.08	12	0.00	-21.00	343.00	531	20220902	-29.94	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	522	-28.74	20220905	330	12.73	20230313	0.00	N	051780	500	622 억		777724	N	N	0	N	00	N
138	20230904	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	4	2	1.08	25988886	70567	196.81	375	375	362	479	259	369	368.28	0.63	0	-11870	377	372	367	362	357	375	365	622	110	500	260	1	1	124422450	464	-17.76	1.09	12	0.06	-21.00	343.00	539	20220901	-30.80	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	522	-28.54	20220905	330	13.03	20230313	0.00	N	051780	500	622 억		789832	N	N	0	N	00	N
139	20230904	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-1	5	-0.27	21470634	58460	163.04	375	375	362	479	259	369	367.27	0.63	0	-11836	377	372	367	362	357	375	365	622	110	500	260	1	1	124422450	458	-17.52	1.07	12	0.05	-21.00	343.00	539	20220901	-31.73	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	522	-29.50	20220905	330	11.52	20230313	0.00	N	051780	500	622 억		789832	N	N	0	N	00	N
140	20230904	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-3	5	-0.81	19614397	53399	148.93	375	375	362	479	259	369	367.32	0.63	0	-8024	377	372	367	362	357	375	365	622	110	500	260	1	1	124422450	455	-17.43	1.07	12	0.04	-21.00	343.00	539	20220901	-32.10	330	20230313	10.91	518	-29.34	20230321	330	10.91	20230313	522	-29.89	20220905	330	10.91	20230313	0.00	N	051780	500	622 억		789832	N	N	0	N	00	N
141	20230904	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-2	5	-0.54	15602922	42368	118.16	375	375	365	479	259	369	368.27	0.63	0	-9357	377	372	367	362	357	375	365	622	110	500	260	1	1	124422450	457	-17.48	1.07	12	0.03	-21.00	343.00	539	20220901	-31.91	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	522	-29.69	20220905	330	11.21	20230313	0.00	N	051780	500	622 억		789832	N	N	0	N	00	N
142	20230904	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	11973554	32456	90.52	375	375	366	479	259	369	368.92	0.63	0	-6257	377	372	367	362	357	375	365	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.03	-21.00	343.00	539	20220901	-31.35	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	522	-29.12	20220905	330	12.12	20230313	0.00	N	051780	500	622 억		789832	N	N	0	N	00	N
143	20230904	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	7291957	19730	55.03	375	375	366	479	259	369	369.59	0.63	0	-5181	377	372	367	362	357	375	365	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.02	-21.00	343.00	539	20220901	-31.54	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	522	-29.31	20220905	330	11.82	20230313	0.00	N	051780	500	622 억		789832	N	N	0	N	00	N
144	20230904	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	3558895	9612	26.81	375	375	366	479	259	369	370.26	0.63	0	-2120	377	372	367	362	357	375	365	622	110	500	260	1	1	124422450	459	-17.57	1.08	12	0.01	-21.00	343.00	539	20220901	-31.54	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	522	-29.31	20220905	330	11.82	20230313	0.00	N	051780	500	622 억		789832	N	N	0	N	00	N
145	20230904	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	2	2	0.54	1548146	4144	11.56	375	375	369	479	259	369	373.59	0.63	0	-1451	377	372	367	362	357	375	365	622	110	500	260	1	1	124422450	462	-17.67	1.08	12	0.00	-21.00	343.00	539	20220901	-31.17	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	522	-28.93	20220905	330	12.42	20230313	0.00	N	051780	500	622 억		789832	N	N	0	N	00	N
146	20230901	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-5	5	-1.34	12412035	33848	43.86	362	372	362	486	262	374	366.70	0.64	0	-10137	384	379	373	368	362	381	370	622	112	500	260	1	1	124422450	459	-17.57	1.08	12	0.03	-21.00	343.00	541	20220831	-31.79	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	539	-31.54	20220901	330	11.82	20230313	0.00	N	051780	500	622 억		800175	N	N	0	N	00	N
147	20230901	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-5	5	-1.34	12316229	33588	43.52	362	372	362	486	262	374	366.69	0.64	0	-10005	384	379	373	368	362	381	370	622	112	500	260	1	1	124422450	459	-17.57	1.08	12	0.03	-21.00	343.00	541	20220831	-31.79	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	539	-31.54	20220901	330	11.82	20230313	0.00	N	051780	500	622 억		800175	N	N	0	N	00	N
148	20230901	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-4	5	-1.07	11270421	30747	39.84	362	372	362	486	262	374	366.55	0.64	0	-8140	384	379	373	368	362	381	370	622	112	500	260	1	1	124422450	460	-17.62	1.08	12	0.02	-21.00	343.00	541	20220831	-31.61	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	539	-31.35	20220901	330	12.12	20230313	0.00	N	051780	500	622 억		800175	N	N	0	N	00	N
149	20230901	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-4	5	-1.07	10797008	29466	38.18	362	372	362	486	262	374	366.42	0.64	0	-7583	384	379	373	368	362	381	370	622	112	500	260	1	1	124422450	460	-17.62	1.08	12	0.02	-21.00	343.00	541	20220831	-31.61	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	539	-31.35	20220901	330	12.12	20230313	0.00	N	051780	500	622 억		800175	N	N	0	N	00	N
150	20230901	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-5	5	-1.34	9117948	24904	32.27	362	372	362	486	262	374	366.12	0.64	0	-7582	384	379	373	368	362	381	370	622	112	500	260	1	1	124422450	459	-17.57	1.08	12	0.02	-21.00	343.00	541	20220831	-31.79	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	539	-31.54	20220901	330	11.82	20230313	0.00	N	051780	500	622 억		800175	N	N	0	N	00	N
151	20230901	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-4	5	-1.07	8680958	23721	30.74	362	372	362	486	262	374	365.96	0.64	0	-7251	384	379	373	368	362	381	370	622	112	500	260	1	1	124422450	460	-17.62	1.08	12	0.02	-21.00	343.00	541	20220831	-31.61	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	539	-31.35	20220901	330	12.12	20230313	0.00	N	051780	500	622 억		800175	N	N	0	N	00	N
152	20230901	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-4	5	-1.07	6997267	19151	24.82	362	372	362	486	262	374	365.37	0.64	0	-5408	384	379	373	368	362	381	370	622	112	500	260	1	1	124422450	460	-17.62	1.08	12	0.02	-21.00	343.00	541	20220831	-31.61	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	539	-31.35	20220901	330	12.12	20230313	0.00	N	051780	500	622 억		800175	N	N	0	N	00	N
153	20230901	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-7	5	-1.87	3743710	10321	13.37	362	367	362	486	262	374	362.73	0.64	0	-860	384	379	373	368	362	381	370	622	112	500	260	1	1	124422450	457	-17.48	1.07	12	0.01	-21.00	343.00	541	20220831	-32.16	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	539	-31.91	20220901	330	11.21	20230313	0.00	N	051780	500	622 억		800175	N	N	0	N	00	N