KissMeData/000440/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	160106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18080	600	2	3.43	2280763710	124041	365.25	17460	19140	17330	22700	12240	17480	18390.16	0.12	0	2121	18546	18012	17636	17102	16726	17825	16915	31	5220	500	12230	10	1	6227130	1126	226.00	1.65	12	1.99	80.00	10933.00	28000	20221006	-35.43	16650	20230727	8.59	24600	-26.50	20230126	16650	8.59	20230727	28000	-35.43	20221006	16650	8.59	20230727	2.73	N	000440	500	31 억		7432	N	N	0	N	00	N
3	20230927	150107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18040	560	2	3.20	2183119370	118649	349.37	17460	19140	17330	22700	12240	17480	18400.86	0.12	0	879	18546	18012	17636	17102	16726	17825	16915	31	5220	500	12230	10	1	6227130	1123	225.50	1.65	12	1.91	80.00	10933.00	28000	20221006	-35.57	16650	20230727	8.35	24600	-26.67	20230126	16650	8.35	20230727	28000	-35.57	20221006	16650	8.35	20230727	2.73	N	000440	500	31 억		7432	N	N	0	N	00	N
4	20230927	140107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18250	770	2	4.41	2028536730	110118	324.25	17460	19140	17330	22700	12240	17480	18422.64	0.12	0	-1058	18546	18012	17636	17102	16726	17825	16915	31	5220	500	12230	10	1	6227130	1136	228.12	1.67	12	1.77	80.00	10933.00	28000	20221006	-34.82	16650	20230727	9.61	24600	-25.81	20230126	16650	9.61	20230727	28000	-34.82	20221006	16650	9.61	20230727	2.73	N	000440	500	31 억		7432	N	N	0	N	00	N
5	20230927	130107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18390	910	2	5.21	1840819830	99875	294.09	17460	19140	17330	22700	12240	17480	18432.52	0.12	0	-1540	18546	18012	17636	17102	16726	17825	16915	31	5220	500	12230	10	1	6227130	1145	229.88	1.68	12	1.60	80.00	10933.00	28000	20221006	-34.32	16650	20230727	10.45	24600	-25.24	20230126	16650	10.45	20230727	28000	-34.32	20221006	16650	10.45	20230727	2.73	N	000440	500	31 억		7432	N	N	0	N	00	N
6	20230927	120107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18090	610	2	3.49	588915500	32969	97.08	17460	18280	17330	22700	12240	17480	17864.28	0.12	0	1727	18546	18012	17636	17102	16726	17825	16915	31	5220	500	12230	10	1	6227130	1126	226.12	1.65	12	0.53	80.00	10933.00	28000	20221006	-35.39	16650	20230727	8.65	24600	-26.46	20230126	16650	8.65	20230727	28000	-35.39	20221006	16650	8.65	20230727	2.73	N	000440	500	31 억		7432	N	N	0	N	00	N
7	20230927	110106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18130	650	2	3.72	451585160	25396	74.78	17460	18160	17330	22700	12240	17480	17783.36	0.12	0	943	18546	18012	17636	17102	16726	17825	16915	31	5220	500	12230	10	1	6227130	1129	226.62	1.66	12	0.41	80.00	10933.00	28000	20221006	-35.25	16650	20230727	8.89	24600	-26.30	20230126	16650	8.89	20230727	28000	-35.25	20221006	16650	8.89	20230727	2.73	N	000440	500	31 억		7432	N	N	0	N	00	N
8	20230927	100106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17760	280	2	1.60	245249260	13910	40.96	17460	17860	17330	22700	12240	17480	17632.63	0.12	0	-1267	18546	18012	17636	17102	16726	17825	16915	31	5220	500	12230	10	1	6227130	1106	222.00	1.62	12	0.22	80.00	10933.00	28000	20221006	-36.57	16650	20230727	6.67	24600	-27.80	20230126	16650	6.67	20230727	28000	-36.57	20221006	16650	6.67	20230727	2.73	N	000440	500	31 억		7432	N	N	0	N	00	N
9	20230927	090107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17400	-80	5	-0.46	10924520	627	1.85	17460	17460	17400	22700	12240	17480	17407.97	0.12	0	-418	18546	18012	17636	17102	16726	17825	16915	31	5220	500	12230	10	1	6227130	1084	217.50	1.59	12	0.01	80.00	10933.00	28000	20221006	-37.86	16650	20230727	4.50	24600	-29.27	20230126	16650	4.50	20230727	28000	-37.86	20221006	16650	4.50	20230727	2.73	N	000440	500	31 억		7432	N	N	0	N	00	N
10	20230926	160107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17480	-600	5	-3.32	582778810	33182	176.65	18080	18170	17260	23500	12660	18080	17563.13	0.19	0	-4345	18706	18392	18236	17922	17766	18315	17845	31	5420	500	12650	10	1	6227130	1089	218.50	1.60	12	0.53	80.00	10933.00	28000	20221006	-37.57	16650	20230727	4.98	24600	-28.94	20230126	16650	4.98	20230727	28000	-37.57	20221006	16650	4.98	20230727	2.77	N	000440	500	31 억		11778	N	N	0	N	00	N
11	20230926	150107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17290	-790	5	-4.37	532795500	30296	161.29	18080	18170	17260	23500	12660	18080	17586.33	0.19	0	-4319	18706	18392	18236	17922	17766	18315	17845	31	5420	500	12650	10	1	6227130	1077	216.12	1.58	12	0.49	80.00	10933.00	28000	20221006	-38.25	16650	20230727	3.84	24600	-29.72	20230126	16650	3.84	20230727	28000	-38.25	20221006	16650	3.84	20230727	2.77	N	000440	500	31 억		11778	N	N	0	N	00	N
12	20230926	140106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17390	-690	5	-3.82	429674950	24344	129.60	18080	18170	17390	23500	12660	18080	17650.14	0.19	0	-3831	18706	18392	18236	17922	17766	18315	17845	31	5420	500	12650	10	1	6227130	1083	217.38	1.59	12	0.39	80.00	10933.00	28000	20221006	-37.89	16650	20230727	4.44	24600	-29.31	20230126	16650	4.44	20230727	28000	-37.89	20221006	16650	4.44	20230727	2.77	N	000440	500	31 억		11778	N	N	0	N	00	N
13	20230926	130107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17500	-580	5	-3.21	349835670	19762	105.21	18080	18170	17490	23500	12660	18080	17702.44	0.19	0	-2508	18706	18392	18236	17922	17766	18315	17845	31	5420	500	12650	10	1	6227130	1090	218.75	1.60	12	0.32	80.00	10933.00	28000	20221006	-37.50	16650	20230727	5.11	24600	-28.86	20230126	16650	5.11	20230727	28000	-37.50	20221006	16650	5.11	20230727	2.77	N	000440	500	31 억		11778	N	N	0	N	00	N
14	20230926	120107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17560	-520	5	-2.88	293799690	16565	88.19	18080	18170	17500	23500	12660	18080	17736.17	0.19	0	-1916	18706	18392	18236	17922	17766	18315	17845	31	5420	500	12650	10	1	6227130	1093	219.50	1.61	12	0.27	80.00	10933.00	28000	20221006	-37.29	16650	20230727	5.47	24600	-28.62	20230126	16650	5.47	20230727	28000	-37.29	20221006	16650	5.47	20230727	2.77	N	000440	500	31 억		11778	N	N	0	N	00	N
15	20230926	110107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17650	-430	5	-2.38	235573040	13252	70.55	18080	18170	17560	23500	12660	18080	17776.41	0.19	0	-1755	18706	18392	18236	17922	17766	18315	17845	31	5420	500	12650	10	1	6227130	1099	220.62	1.61	12	0.21	80.00	10933.00	28000	20221006	-36.96	16650	20230727	6.01	24600	-28.25	20230126	16650	6.01	20230727	28000	-36.96	20221006	16650	6.01	20230727	2.77	N	000440	500	31 억		11778	N	N	0	N	00	N
16	20230926	100106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17600	-480	5	-2.65	145467420	8133	43.30	18080	18170	17600	23500	12660	18080	17886.07	0.19	0	-2080	18706	18392	18236	17922	17766	18315	17845	31	5420	500	12650	10	1	6227130	1096	220.00	1.61	12	0.13	80.00	10933.00	28000	20221006	-37.14	16650	20230727	5.71	24600	-28.46	20230126	16650	5.71	20230727	28000	-37.14	20221006	16650	5.71	20230727	2.77	N	000440	500	31 억		11778	N	N	0	N	00	N
17	20230926	090107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18050	-30	5	-0.17	13408830	741	3.94	18080	18140	18050	23500	12660	18080	18095.59	0.19	0	-308	18706	18392	18236	17922	17766	18315	17845	31	5420	500	12650	10	1	6227130	1124	225.62	1.65	12	0.01	80.00	10933.00	28000	20221006	-35.54	16650	20230727	8.41	24600	-26.63	20230126	16650	8.41	20230727	28000	-35.54	20221006	16650	8.41	20230727	2.77	N	000440	500	31 억		11778	N	N	0	N	00	N
18	20230925	160106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18080	-190	5	-1.04	328686250	18063	46.92	18110	18550	18080	23750	12790	18270	18196.82	0.18	0	817	18770	18520	18280	18030	17790	18645	18155	31	5480	500	12780	10	1	6227130	1126	226.00	1.65	12	0.29	80.00	10933.00	28000	20221006	-35.43	16650	20230727	8.59	24600	-26.50	20230126	16650	8.59	20230727	28000	-35.43	20221006	16650	8.59	20230727	2.81	N	000440	500	31 억		10957	N	N	0	N	00	N
19	20230925	150107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18110	-160	5	-0.88	303971000	16698	43.37	18110	18550	18090	23750	12790	18270	18204.04	0.18	0	817	18770	18520	18280	18030	17790	18645	18155	31	5480	500	12780	10	1	6227130	1128	226.38	1.66	12	0.27	80.00	10933.00	28000	20221006	-35.32	16650	20230727	8.77	24600	-26.38	20230126	16650	8.77	20230727	28000	-35.32	20221006	16650	8.77	20230727	2.81	N	000440	500	31 억		10957	N	N	0	N	00	N
20	20230925	140106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18190	-80	5	-0.44	239146470	13120	34.08	18110	18550	18100	23750	12790	18270	18227.63	0.18	0	1144	18770	18520	18280	18030	17790	18645	18155	31	5480	500	12780	10	1	6227130	1133	227.38	1.66	12	0.21	80.00	10933.00	28000	20221006	-35.04	16650	20230727	9.25	24600	-26.06	20230126	16650	9.25	20230727	28000	-35.04	20221006	16650	9.25	20230727	2.81	N	000440	500	31 억		10957	N	N	0	N	00	N
21	20230925	130106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18160	-110	5	-0.60	220311870	12083	31.38	18110	18550	18100	23750	12790	18270	18233.21	0.18	0	1399	18770	18520	18280	18030	17790	18645	18155	31	5480	500	12780	10	1	6227130	1131	227.00	1.66	12	0.19	80.00	10933.00	28000	20221006	-35.14	16650	20230727	9.07	24600	-26.18	20230126	16650	9.07	20230727	28000	-35.14	20221006	16650	9.07	20230727	2.81	N	000440	500	31 억		10957	N	N	0	N	00	N
22	20230925	120107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18140	-130	5	-0.71	214082590	11740	30.49	18110	18550	18100	23750	12790	18270	18235.31	0.18	0	1443	18770	18520	18280	18030	17790	18645	18155	31	5480	500	12780	10	1	6227130	1130	226.75	1.66	12	0.19	80.00	10933.00	28000	20221006	-35.21	16650	20230727	8.95	24600	-26.26	20230126	16650	8.95	20230727	28000	-35.21	20221006	16650	8.95	20230727	2.81	N	000440	500	31 억		10957	N	N	0	N	00	N
23	20230925	110107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18170	-100	5	-0.55	183992500	10080	26.18	18110	18550	18110	23750	12790	18270	18253.22	0.18	0	1307	18770	18520	18280	18030	17790	18645	18155	31	5480	500	12780	10	1	6227130	1131	227.12	1.66	12	0.16	80.00	10933.00	28000	20221006	-35.11	16650	20230727	9.13	24600	-26.14	20230126	16650	9.13	20230727	28000	-35.11	20221006	16650	9.13	20230727	2.81	N	000440	500	31 억		10957	N	N	0	N	00	N
24	20230925	100106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18370	100	2	0.55	114668980	6281	16.31	18110	18550	18110	23750	12790	18270	18256.48	0.18	0	2379	18770	18520	18280	18030	17790	18645	18155	31	5480	500	12780	10	1	6227130	1144	229.62	1.68	12	0.10	80.00	10933.00	28000	20221006	-34.39	16650	20230727	10.33	24600	-25.33	20230126	16650	10.33	20230727	28000	-34.39	20221006	16650	10.33	20230727	2.81	N	000440	500	31 억		10957	N	N	0	N	00	N
25	20230925	090107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18160	-110	5	-0.60	20448870	1128	2.93	18110	18270	18110	23750	12790	18270	18128.43	0.18	0	50	18770	18520	18280	18030	17790	18645	18155	31	5480	500	12780	10	1	6227130	1131	227.00	1.66	12	0.02	80.00	10933.00	28000	20221006	-35.14	16650	20230727	9.07	24600	-26.18	20230126	16650	9.07	20230727	28000	-35.14	20221006	16650	9.07	20230727	2.81	N	000440	500	31 억		10957	N	N	0	N	00	N
26	20230922	160107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18270	230	2	1.27	684438030	37415	67.43	18050	18530	18040	23450	12630	18040	18293.18	0.13	0	2775	19206	18622	18326	17742	17446	18475	17595	31	5410	500	12620	10	1	6227130	1138	228.38	1.67	12	0.60	80.00	10933.00	28000	20221006	-34.75	16650	20230727	9.73	24600	-25.73	20230126	16650	9.73	20230727	28000	-34.75	20221006	16650	9.73	20230727	2.86	N	000440	500	31 억		8182	N	N	0	N	00	N
27	20230922	150107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18210	170	2	0.94	635329750	34727	62.58	18050	18530	18040	23450	12630	18040	18294.98	0.13	0	2374	19206	18622	18326	17742	17446	18475	17595	31	5410	500	12620	10	1	6227130	1134	227.62	1.67	12	0.56	80.00	10933.00	28000	20221006	-34.96	16650	20230727	9.37	24600	-25.98	20230126	16650	9.37	20230727	28000	-34.96	20221006	16650	9.37	20230727	2.86	N	000440	500	31 억		8182	N	N	0	N	00	N
28	20230922	140107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18510	470	2	2.61	563847270	30818	55.54	18050	18530	18040	23450	12630	18040	18296.04	0.13	0	2203	19206	18622	18326	17742	17446	18475	17595	31	5410	500	12620	10	1	6227130	1153	231.38	1.69	12	0.49	80.00	10933.00	28000	20221006	-33.89	16650	20230727	11.17	24600	-24.76	20230126	16650	11.17	20230727	28000	-33.89	20221006	16650	11.17	20230727	2.86	N	000440	500	31 억		8182	N	N	0	N	00	N
29	20230922	130106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18350	310	2	1.72	471974450	25825	46.54	18050	18500	18040	23450	12630	18040	18275.87	0.13	0	644	19206	18622	18326	17742	17446	18475	17595	31	5410	500	12620	10	1	6227130	1143	229.38	1.68	12	0.41	80.00	10933.00	28000	20221006	-34.46	16650	20230727	10.21	24600	-25.41	20230126	16650	10.21	20230727	28000	-34.46	20221006	16650	10.21	20230727	2.86	N	000440	500	31 억		8182	N	N	0	N	00	N
30	20230922	120106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18310	270	2	1.50	424718040	23251	41.90	18050	18500	18040	23450	12630	18040	18266.66	0.13	0	568	19206	18622	18326	17742	17446	18475	17595	31	5410	500	12620	10	1	6227130	1140	228.88	1.67	12	0.37	80.00	10933.00	28000	20221006	-34.61	16650	20230727	9.97	24600	-25.57	20230126	16650	9.97	20230727	28000	-34.61	20221006	16650	9.97	20230727	2.86	N	000440	500	31 억		8182	N	N	0	N	00	N
31	20230922	110106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18400	360	2	2.00	389608430	21337	38.45	18050	18500	18040	23450	12630	18040	18259.76	0.13	0	995	19206	18622	18326	17742	17446	18475	17595	31	5410	500	12620	10	1	6227130	1146	230.00	1.68	12	0.34	80.00	10933.00	28000	20221006	-34.29	16650	20230727	10.51	24600	-25.20	20230126	16650	10.51	20230727	28000	-34.29	20221006	16650	10.51	20230727	2.86	N	000440	500	31 억		8182	N	N	0	N	00	N
32	20230922	100106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18230	190	2	1.05	263710050	14489	26.11	18050	18450	18040	23450	12630	18040	18200.71	0.13	0	497	19206	18622	18326	17742	17446	18475	17595	31	5410	500	12620	10	1	6227130	1135	227.88	1.67	12	0.23	80.00	10933.00	28000	20221006	-34.89	16650	20230727	9.49	24600	-25.89	20230126	16650	9.49	20230727	28000	-34.89	20221006	16650	9.49	20230727	2.86	N	000440	500	31 억		8182	N	N	0	N	00	N
33	20230922	090106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18140	100	2	0.55	47458400	2628	4.74	18050	18140	18040	23450	12630	18040	18058.75	0.13	0	157	19206	18622	18326	17742	17446	18475	17595	31	5410	500	12620	10	1	6227130	1130	226.75	1.66	12	0.04	80.00	10933.00	28000	20221006	-35.21	16650	20230727	8.95	24600	-26.26	20230126	16650	8.95	20230727	28000	-35.21	20221006	16650	8.95	20230727	2.86	N	000440	500	31 억		8182	N	N	0	N	00	N
34	20230921	160106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18040	-870	5	-4.60	995696460	54370	94.98	18910	18910	18030	24550	13240	18910	18311.70	0.08	0	3172	19823	19366	19133	18676	18443	19250	18560	31	5640	500	13230	10	1	6227130	1123	225.50	1.65	12	0.87	80.00	10933.00	28000	20221006	-35.57	16650	20230727	8.35	24600	-26.67	20230126	16650	8.35	20230727	28000	-35.57	20221006	16650	8.35	20230727	2.58	N	000440	500	31 억		5012	N	N	0	N	00	N
35	20230921	150106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18130	-780	5	-4.12	927170300	50576	88.35	18910	18910	18030	24550	13240	18910	18330.37	0.08	0	3054	19823	19366	19133	18676	18443	19250	18560	31	5640	500	13230	10	1	6227130	1129	226.62	1.66	12	0.81	80.00	10933.00	28000	20221006	-35.25	16650	20230727	8.89	24600	-26.30	20230126	16650	8.89	20230727	28000	-35.25	20221006	16650	8.89	20230727	2.58	N	000440	500	31 억		5012	N	N	0	N	00	N
36	20230921	140106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18190	-720	5	-3.81	707264550	38428	67.13	18910	18910	18130	24550	13240	18910	18402.80	0.08	0	276	19823	19366	19133	18676	18443	19250	18560	31	5640	500	13230	10	1	6227130	1133	227.38	1.66	12	0.62	80.00	10933.00	28000	20221006	-35.04	16650	20230727	9.25	24600	-26.06	20230126	16650	9.25	20230727	28000	-35.04	20221006	16650	9.25	20230727	2.58	N	000440	500	31 억		5012	N	N	0	N	00	N
37	20230921	130105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18160	-750	5	-3.97	634508240	34428	60.14	18910	18910	18130	24550	13240	18910	18427.75	0.08	0	-49	19823	19366	19133	18676	18443	19250	18560	31	5640	500	13230	10	1	6227130	1131	227.00	1.66	12	0.55	80.00	10933.00	28000	20221006	-35.14	16650	20230727	9.07	24600	-26.18	20230126	16650	9.07	20230727	28000	-35.14	20221006	16650	9.07	20230727	2.58	N	000440	500	31 억		5012	N	N	0	N	00	N
38	20230921	120106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18200	-710	5	-3.75	559277700	30299	52.93	18910	18910	18130	24550	13240	18910	18456.21	0.08	0	-239	19823	19366	19133	18676	18443	19250	18560	31	5640	500	13230	10	1	6227130	1133	227.50	1.66	12	0.49	80.00	10933.00	28000	20221006	-35.00	16650	20230727	9.31	24600	-26.02	20230126	16650	9.31	20230727	28000	-35.00	20221006	16650	9.31	20230727	2.58	N	000440	500	31 억		5012	N	N	0	N	00	N
39	20230921	110106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18250	-660	5	-3.49	448423850	24210	42.29	18910	18910	18210	24550	13240	18910	18519.66	0.08	0	821	19823	19366	19133	18676	18443	19250	18560	31	5640	500	13230	10	1	6227130	1136	228.12	1.67	12	0.39	80.00	10933.00	28000	20221006	-34.82	16650	20230727	9.61	24600	-25.81	20230126	16650	9.61	20230727	28000	-34.82	20221006	16650	9.61	20230727	2.58	N	000440	500	31 억		5012	N	N	0	N	00	N
40	20230921	100106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18530	-380	5	-2.01	271165720	14549	25.42	18910	18910	18500	24550	13240	18910	18635.06	0.08	0	222	19823	19366	19133	18676	18443	19250	18560	31	5640	500	13230	10	1	6227130	1154	231.62	1.69	12	0.23	80.00	10933.00	28000	20221006	-33.82	16650	20230727	11.29	24600	-24.67	20230126	16650	11.29	20230727	28000	-33.82	20221006	16650	11.29	20230727	2.58	N	000440	500	31 억		5012	N	N	0	N	00	N
41	20230921	090106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18870	-40	5	-0.21	13500240	714	1.25	18910	18910	18850	24550	13240	18910	18907.29	0.08	0	-206	19823	19366	19133	18676	18443	19250	18560	31	5640	500	13230	10	1	6227130	1175	235.88	1.73	12	0.01	80.00	10933.00	28000	20221006	-32.61	16650	20230727	13.33	24600	-23.29	20230126	16650	13.33	20230727	28000	-32.61	20221006	16650	13.33	20230727	2.58	N	000440	500	31 억		5012	N	N	0	N	00	N
42	20230920	160110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18910	-800	5	-4.06	1064972430	55593	47.83	19590	19590	18900	25600	13800	19710	19141.38	0.19	0	-6874	20770	20240	19870	19340	18970	20055	19155	31	5890	500	13790	10	1	6227130	1178	236.38	1.73	12	0.89	80.00	10933.00	28000	20221006	-32.46	16650	20230727	13.57	24600	-23.13	20230126	16650	13.57	20230727	28000	-32.46	20221006	16650	13.57	20230727	2.55	N	000440	500	31 억		11886	N	N	0	N	00	N
43	20230920	150106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18910	-800	5	-4.06	1007547260	52558	45.22	19590	19590	18900	25600	13800	19710	19154.37	0.19	0	-6804	20770	20240	19870	19340	18970	20055	19155	31	5890	500	13790	10	1	6227130	1178	236.38	1.73	12	0.84	80.00	10933.00	28000	20221006	-32.46	16650	20230727	13.57	24600	-23.13	20230126	16650	13.57	20230727	28000	-32.46	20221006	16650	13.57	20230727	2.55	N	000440	500	31 억		11886	N	N	0	N	00	N
44	20230920	140106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19000	-710	5	-3.60	952065750	49627	42.70	19590	19590	18900	25600	13800	19710	19168.08	0.19	0	-6677	20770	20240	19870	19340	18970	20055	19155	31	5890	500	13790	10	1	6227130	1183	237.50	1.74	12	0.80	80.00	10933.00	28000	20221006	-32.14	16650	20230727	14.11	24600	-22.76	20230126	16650	14.11	20230727	28000	-32.14	20221006	16650	14.11	20230727	2.55	N	000440	500	31 억		11886	N	N	0	N	00	N
45	20230920	130106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19070	-640	5	-3.25	863915030	44976	38.69	19590	19590	18990	25600	13800	19710	19191.08	0.19	0	-6172	20770	20240	19870	19340	18970	20055	19155	31	5890	500	13790	10	1	6227130	1188	238.38	1.74	12	0.72	80.00	10933.00	28000	20221006	-31.89	16650	20230727	14.53	24600	-22.48	20230126	16650	14.53	20230727	28000	-31.89	20221006	16650	14.53	20230727	2.55	N	000440	500	31 억		11886	N	N	0	N	00	N
46	20230920	120106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19110	-600	5	-3.04	696781310	36197	31.14	19590	19590	19110	25600	13800	19710	19229.84	0.19	0	-5726	20770	20240	19870	19340	18970	20055	19155	31	5890	500	13790	10	1	6227130	1190	238.88	1.75	12	0.58	80.00	10933.00	28000	20221006	-31.75	16650	20230727	14.77	24600	-22.32	20230126	16650	14.77	20230727	28000	-31.75	20221006	16650	14.77	20230727	2.55	N	000440	500	31 억		11886	N	N	0	N	00	N
47	20230920	110106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19150	-560	5	-2.84	581361290	30166	25.95	19590	19590	19150	25600	13800	19710	19249.20	0.19	0	-5663	20770	20240	19870	19340	18970	20055	19155	31	5890	500	13790	10	1	6227130	1192	239.38	1.75	12	0.48	80.00	10933.00	28000	20221006	-31.61	16650	20230727	15.02	24600	-22.15	20230126	16650	15.02	20230727	28000	-31.61	20221006	16650	15.02	20230727	2.55	N	000440	500	31 억		11886	N	N	0	N	00	N
48	20230920	100105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19160	-550	5	-2.79	470505900	24384	20.98	19590	19590	19160	25600	13800	19710	19268.58	0.19	0	-5421	20770	20240	19870	19340	18970	20055	19155	31	5890	500	13790	10	1	6227130	1193	239.50	1.75	12	0.39	80.00	10933.00	28000	20221006	-31.57	16650	20230727	15.08	24600	-22.11	20230126	16650	15.08	20230727	28000	-31.57	20221006	16650	15.08	20230727	2.55	N	000440	500	31 억		11886	N	N	0	N	00	N
49	20230920	090105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19450	-260	5	-1.32	77419520	3950	3.40	19590	19590	19410	25600	13800	19710	19532.67	0.19	0	-1382	20770	20240	19870	19340	18970	20055	19155	31	5890	500	13790	10	1	6227130	1211	243.12	1.78	12	0.06	80.00	10933.00	28000	20221006	-30.54	16650	20230727	16.82	24600	-20.93	20230126	16650	16.82	20230727	28000	-30.54	20221006	16650	16.82	20230727	2.55	N	000440	500	31 억		11886	N	N	0	N	00	N
50	20230919	160106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19710	-90	5	-0.45	2245244330	113412	91.05	20200	20400	19500	25700	13860	19800	19797.62	0.31	0	-7469	20660	20230	19770	19340	18880	20445	19555	31	5900	500	13860	10	1	6227130	1227	246.38	1.80	12	1.82	80.00	10933.00	28000	20221006	-29.61	16650	20230727	18.38	24600	-19.88	20230126	16650	18.38	20230727	28000	-29.61	20221006	16650	18.38	20230727	2.59	N	000440	500	31 억		19344	N	N	0	N	00	N
51	20230919	150106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19740	-60	5	-0.30	2154229220	108798	87.34	20200	20400	19500	25700	13860	19800	19800.27	0.31	0	-7225	20660	20230	19770	19340	18880	20445	19555	31	5900	500	13860	10	1	6227130	1229	246.75	1.81	12	1.75	80.00	10933.00	28000	20221006	-29.50	16650	20230727	18.56	24600	-19.76	20230126	16650	18.56	20230727	28000	-29.50	20221006	16650	18.56	20230727	2.59	N	000440	500	31 억		19344	N	N	0	N	00	N
52	20230919	140103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19730	-70	5	-0.35	1431976900	72598	58.28	20200	20200	19500	25700	13860	19800	19724.69	0.31	0	-8583	20660	20230	19770	19340	18880	20445	19555	31	5900	500	13860	10	1	6227130	1229	246.62	1.80	12	1.17	80.00	10933.00	28000	20221006	-29.54	16650	20230727	18.50	24600	-19.80	20230126	16650	18.50	20230727	28000	-29.54	20221006	16650	18.50	20230727	2.59	N	000440	500	31 억		19344	N	N	0	N	00	N
53	20230919	130105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19580	-220	5	-1.11	1262924360	64002	51.38	20200	20200	19500	25700	13860	19800	19732.52	0.31	0	-9669	20660	20230	19770	19340	18880	20445	19555	31	5900	500	13860	10	1	6227130	1219	244.75	1.79	12	1.03	80.00	10933.00	28000	20221006	-30.07	16650	20230727	17.60	24600	-20.41	20230126	16650	17.60	20230727	28000	-30.07	20221006	16650	17.60	20230727	2.59	N	000440	500	31 억		19344	N	N	0	N	00	N
54	20230919	120106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19760	-40	5	-0.20	1122495380	56842	45.63	20200	20200	19500	25700	13860	19800	19747.59	0.31	0	-7432	20660	20230	19770	19340	18880	20445	19555	31	5900	500	13860	10	1	6227130	1230	247.00	1.81	12	0.91	80.00	10933.00	28000	20221006	-29.43	16650	20230727	18.68	24600	-19.67	20230126	16650	18.68	20230727	28000	-29.43	20221006	16650	18.68	20230727	2.59	N	000440	500	31 억		19344	N	N	0	N	00	N
55	20230919	110107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19840	40	2	0.20	993204890	50284	40.37	20200	20200	19500	25700	13860	19800	19751.86	0.31	0	-7005	20660	20230	19770	19340	18880	20445	19555	31	5900	500	13860	10	1	6227130	1235	248.00	1.81	12	0.81	80.00	10933.00	28000	20221006	-29.14	16650	20230727	19.16	24600	-19.35	20230126	16650	19.16	20230727	28000	-29.14	20221006	16650	19.16	20230727	2.59	N	000440	500	31 억		19344	N	N	0	N	00	N
56	20230919	100106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19540	-260	5	-1.31	615232540	31131	24.99	20200	20200	19500	25700	13860	19800	19762.64	0.31	0	-8232	20660	20230	19770	19340	18880	20445	19555	31	5900	500	13860	10	1	6227130	1217	244.25	1.79	12	0.50	80.00	10933.00	28000	20221006	-30.21	16650	20230727	17.36	24600	-20.57	20230126	16650	17.36	20230727	28000	-30.21	20221006	16650	17.36	20230727	2.59	N	000440	500	31 억		19344	N	N	0	N	00	N
57	20230919	090106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19820	20	2	0.10	123727550	6163	4.95	20200	20200	19820	25700	13860	19800	20078.12	0.31	0	-2714	20660	20230	19770	19340	18880	20445	19555	31	5900	500	13860	10	1	6227130	1234	247.75	1.81	12	0.10	80.00	10933.00	28000	20221006	-29.21	16650	20230727	19.04	24600	-19.43	20230126	16650	19.04	20230727	28000	-29.21	20221006	16650	19.04	20230727	2.59	N	000440	500	31 억		19344	N	N	0	N	00	N
58	20230918	160106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19800	500	2	2.59	2412319020	122340	88.14	19600	20200	19310	25050	13510	19300	19718.08	0.32	0	-423	20520	19910	19590	18980	18660	19750	18820	31	5750	500	13510	10	1	6227130	1233	247.50	1.81	12	1.96	80.00	10933.00	28000	20221006	-29.29	16650	20230727	18.92	24600	-19.51	20230126	16650	18.92	20230727	28000	-29.29	20221006	16650	18.92	20230727	2.57	N	000440	500	31 억		19906	N	N	0	N	00	N
59	20230918	150106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19720	420	2	2.18	1885996780	95769	68.99	19600	20200	19310	25050	13510	19300	19693.19	0.32	0	-2205	20520	19910	19590	18980	18660	19750	18820	31	5750	500	13510	10	1	6227130	1228	246.50	1.80	12	1.54	80.00	10933.00	28000	20221006	-29.57	16650	20230727	18.44	24600	-19.84	20230126	16650	18.44	20230727	28000	-29.57	20221006	16650	18.44	20230727	2.57	N	000440	500	31 억		19906	N	N	0	N	00	N
60	20230918	140105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19370	70	2	0.36	1585793320	80464	57.97	19600	20200	19310	25050	13510	19300	19708.11	0.32	0	-826	20520	19910	19590	18980	18660	19750	18820	31	5750	500	13510	10	1	6227130	1206	242.12	1.77	12	1.29	80.00	10933.00	28000	20221006	-30.82	16650	20230727	16.34	24600	-21.26	20230126	16650	16.34	20230727	28000	-30.82	20221006	16650	16.34	20230727	2.57	N	000440	500	31 억		19906	N	N	0	N	00	N
61	20230918	130107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19460	160	2	0.83	1465328910	74250	53.49	19600	20200	19400	25050	13510	19300	19735.07	0.32	0	1091	20520	19910	19590	18980	18660	19750	18820	31	5750	500	13510	10	1	6227130	1212	243.25	1.78	12	1.19	80.00	10933.00	28000	20221006	-30.50	16650	20230727	16.88	24600	-20.89	20230126	16650	16.88	20230727	28000	-30.50	20221006	16650	16.88	20230727	2.57	N	000440	500	31 억		19906	N	N	0	N	00	N
62	20230918	120105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19430	130	2	0.67	1414106200	71618	51.59	19600	20200	19400	25050	13510	19300	19745.12	0.32	0	2063	20520	19910	19590	18980	18660	19750	18820	31	5750	500	13510	10	1	6227130	1210	242.88	1.78	12	1.15	80.00	10933.00	28000	20221006	-30.61	16650	20230727	16.70	24600	-21.02	20230126	16650	16.70	20230727	28000	-30.61	20221006	16650	16.70	20230727	2.57	N	000440	500	31 억		19906	N	N	0	N	00	N
63	20230918	110106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19470	170	2	0.88	1292532840	65374	47.10	19600	20200	19450	25050	13510	19300	19771.36	0.32	0	5581	20520	19910	19590	18980	18660	19750	18820	31	5750	500	13510	10	1	6227130	1212	243.38	1.78	12	1.05	80.00	10933.00	28000	20221006	-30.46	16650	20230727	16.94	24600	-20.85	20230126	16650	16.94	20230727	28000	-30.46	20221006	16650	16.94	20230727	2.57	N	000440	500	31 억		19906	N	N	0	N	00	N
64	20230918	100106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19700	400	2	2.07	1030093240	51962	37.43	19600	20200	19520	25050	13510	19300	19823.97	0.32	0	11622	20520	19910	19590	18980	18660	19750	18820	31	5750	500	13510	10	1	6227130	1227	246.25	1.80	12	0.83	80.00	10933.00	28000	20221006	-29.64	16650	20230727	18.32	24600	-19.92	20230126	16650	18.32	20230727	28000	-29.64	20221006	16650	18.32	20230727	2.57	N	000440	500	31 억		19906	N	N	0	N	00	N
65	20230918	090106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19680	380	2	1.97	89962230	4586	3.30	19600	19690	19520	25050	13510	19300	19616.71	0.32	0	319	20520	19910	19590	18980	18660	19750	18820	31	5750	500	13510	10	1	6227130	1225	246.00	1.80	12	0.07	80.00	10933.00	28000	20221006	-29.71	16650	20230727	18.20	24600	-20.00	20230126	16650	18.20	20230727	28000	-29.71	20221006	16650	18.20	20230727	2.57	N	000440	500	31 억		19906	N	N	0	N	00	N
66	20230915	160106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19300	10	2	0.05	2702313670	136877	206.26	20150	20200	19270	25050	13510	19290	19742.67	0.23	0	5518	19970	19630	19240	18900	18510	19435	18705	31	5760	500	13500	10	1	6227130	1202	241.25	1.77	12	2.20	80.00	10933.00	28000	20221006	-31.07	16650	20230727	15.92	24600	-21.54	20230126	16650	15.92	20230727	28000	-31.07	20221006	16650	15.92	20230727	2.63	N	000440	500	31 억		14388	N	N	0	N	00	N
67	20230915	150106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19300	10	2	0.05	2529564800	127933	192.78	20150	20200	19300	25050	13510	19290	19772.57	0.23	0	1959	19970	19630	19240	18900	18510	19435	18705	31	5760	500	13500	10	1	6227130	1202	241.25	1.77	12	2.05	80.00	10933.00	28000	20221006	-31.07	16650	20230727	15.92	24600	-21.54	20230126	16650	15.92	20230727	28000	-31.07	20221006	16650	15.92	20230727	2.63	N	000440	500	31 억		14388	N	N	0	N	00	N
68	20230915	140106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19470	180	2	0.93	2277529750	114921	173.18	20150	20200	19450	25050	13510	19290	19818.22	0.23	0	2158	19970	19630	19240	18900	18510	19435	18705	31	5760	500	13500	10	1	6227130	1212	243.38	1.78	12	1.85	80.00	10933.00	28000	20221006	-30.46	16650	20230727	16.94	24600	-20.85	20230126	16650	16.94	20230727	28000	-30.46	20221006	16650	16.94	20230727	2.63	N	000440	500	31 억		14388	N	N	0	N	00	N
69	20230915	130106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19710	420	2	2.18	2051137960	103337	155.72	20150	20200	19520	25050	13510	19290	19849.02	0.23	0	2637	19970	19630	19240	18900	18510	19435	18705	31	5760	500	13500	10	1	6227130	1227	246.38	1.80	12	1.66	80.00	10933.00	28000	20221006	-29.61	16650	20230727	18.38	24600	-19.88	20230126	16650	18.38	20230727	28000	-29.61	20221006	16650	18.38	20230727	2.63	N	000440	500	31 억		14388	N	N	0	N	00	N
70	20230915	120106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19620	330	2	1.71	1909146570	96138	144.87	20150	20200	19520	25050	13510	19290	19858.40	0.23	0	725	19970	19630	19240	18900	18510	19435	18705	31	5760	500	13500	10	1	6227130	1222	245.25	1.79	12	1.54	80.00	10933.00	28000	20221006	-29.93	16650	20230727	17.84	24600	-20.24	20230126	16650	17.84	20230727	28000	-29.93	20221006	16650	17.84	20230727	2.63	N	000440	500	31 억		14388	N	N	0	N	00	N
71	20230915	110106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19750	460	2	2.38	1803268940	90754	136.76	20150	20200	19520	25050	13510	19290	19869.86	0.23	0	1074	19970	19630	19240	18900	18510	19435	18705	31	5760	500	13500	10	1	6227130	1230	246.88	1.81	12	1.46	80.00	10933.00	28000	20221006	-29.46	16650	20230727	18.62	24600	-19.72	20230126	16650	18.62	20230727	28000	-29.46	20221006	16650	18.62	20230727	2.63	N	000440	500	31 억		14388	N	N	0	N	00	N
72	20230915	100106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19750	460	2	2.38	1631209460	82004	123.57	20150	20200	19520	25050	13510	19290	19891.83	0.23	0	-2349	19970	19630	19240	18900	18510	19435	18705	31	5760	500	13500	10	1	6227130	1230	246.88	1.81	12	1.32	80.00	10933.00	28000	20221006	-29.46	16650	20230727	18.62	24600	-19.72	20230126	16650	18.62	20230727	28000	-29.46	20221006	16650	18.62	20230727	2.63	N	000440	500	31 억		14388	N	N	0	N	00	N
73	20230915	090106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19980	690	2	3.58	262772240	13099	19.74	20150	20200	19820	25050	13510	19290	20060.48	0.23	0	-3758	19970	19630	19240	18900	18510	19435	18705	31	5760	500	13500	10	1	6227130	1244	249.75	1.83	12	0.21	80.00	10933.00	28000	20221006	-28.64	16650	20230727	20.00	24600	-18.78	20230126	16650	20.00	20230727	28000	-28.64	20221006	16650	20.00	20230727	2.63	N	000440	500	31 억		14388	N	N	0	N	00	N
74	20230914	160106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19290	-10	5	-0.05	1226204590	64259	11.30	19500	19580	18850	25050	13510	19300	19078.93	0.06	0	10504	22146	20722	19976	18552	17806	20350	18180	31	5750	500	13510	10	1	6227130	1201	241.12	1.76	12	1.03	80.00	10933.00	28000	20221006	-31.11	16650	20230727	15.86	24600	-21.59	20230126	16650	15.86	20230727	28000	-31.11	20221006	16650	15.86	20230727	2.62	N	000440	500	31 억		3826	N	N	0	N	00	N
75	20230914	150105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19310	10	2	0.05	1098093670	57626	10.14	19500	19580	18850	25050	13510	19300	19052.71	0.06	0	9935	22146	20722	19976	18552	17806	20350	18180	31	5750	500	13510	10	1	6227130	1202	241.38	1.77	12	0.93	80.00	10933.00	28000	20221006	-31.04	16650	20230727	15.98	24600	-21.50	20230126	16650	15.98	20230727	28000	-31.04	20221006	16650	15.98	20230727	2.62	N	000440	500	31 억		3826	N	N	0	N	00	N
76	20230914	140105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19040	-260	5	-1.35	953176010	50057	8.80	19500	19580	18850	25050	13510	19300	19038.39	0.06	0	6995	22146	20722	19976	18552	17806	20350	18180	31	5750	500	13510	10	1	6227130	1186	238.00	1.74	12	0.80	80.00	10933.00	28000	20221006	-32.00	16650	20230727	14.35	24600	-22.60	20230126	16650	14.35	20230727	28000	-32.00	20221006	16650	14.35	20230727	2.62	N	000440	500	31 억		3826	N	N	0	N	00	N
77	20230914	130105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19090	-210	5	-1.09	912522630	47923	8.43	19500	19580	18850	25050	13510	19300	19037.85	0.06	0	6835	22146	20722	19976	18552	17806	20350	18180	31	5750	500	13510	10	1	6227130	1189	238.62	1.75	12	0.77	80.00	10933.00	28000	20221006	-31.82	16650	20230727	14.65	24600	-22.40	20230126	16650	14.65	20230727	28000	-31.82	20221006	16650	14.65	20230727	2.62	N	000440	500	31 억		3826	N	N	0	N	00	N
78	20230914	120106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19010	-290	5	-1.50	852271000	44756	7.87	19500	19580	18850	25050	13510	19300	19038.79	0.06	0	6041	22146	20722	19976	18552	17806	20350	18180	31	5750	500	13510	10	1	6227130	1184	237.62	1.74	12	0.72	80.00	10933.00	28000	20221006	-32.11	16650	20230727	14.17	24600	-22.72	20230126	16650	14.17	20230727	28000	-32.11	20221006	16650	14.17	20230727	2.62	N	000440	500	31 억		3826	N	N	0	N	00	N
79	20230914	110106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18990	-310	5	-1.61	760023650	39894	7.02	19500	19580	18850	25050	13510	19300	19046.92	0.06	0	4683	22146	20722	19976	18552	17806	20350	18180	31	5750	500	13510	10	1	6227130	1183	237.38	1.74	12	0.64	80.00	10933.00	28000	20221006	-32.18	16650	20230727	14.05	24600	-22.80	20230126	16650	14.05	20230727	28000	-32.18	20221006	16650	14.05	20230727	2.62	N	000440	500	31 억		3826	N	N	0	N	00	N
80	20230914	100105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18990	-310	5	-1.61	523808450	27410	4.82	19500	19580	18850	25050	13510	19300	19105.47	0.06	0	1998	22146	20722	19976	18552	17806	20350	18180	31	5750	500	13510	10	1	6227130	1183	237.38	1.74	12	0.44	80.00	10933.00	28000	20221006	-32.18	16650	20230727	14.05	24600	-22.80	20230126	16650	14.05	20230727	28000	-32.18	20221006	16650	14.05	20230727	2.62	N	000440	500	31 억		3826	N	N	0	N	00	N
81	20230914	090105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19530	230	2	1.19	61810600	3175	0.56	19500	19580	19450	25050	13510	19300	19511.55	0.06	0	-381	22146	20722	19976	18552	17806	20350	18180	31	5750	500	13510	10	1	6227130	1216	244.12	1.79	12	0.05	80.00	10933.00	28000	20221006	-30.25	16650	20230727	17.30	24600	-20.61	20230126	16650	17.30	20230727	28000	-30.25	20221006	16650	17.30	20230727	2.62	N	000440	500	31 억		3826	N	N	0	N	00	N
82	20230913	160106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19300	-800	5	-3.98	11452828210	562990	56.56	20900	21400	19230	26100	14100	20100	20345.35	0.03	0	2400	22026	21062	19936	18972	17846	21545	19455	31	6000	500	14070	10	1	6227130	1202	241.25	1.77	12	9.04	80.00	10933.00	28000	20221006	-31.07	16650	20230727	15.92	24600	-21.54	20230126	16650	15.92	20230727	28000	-31.07	20221006	16650	15.92	20230727	2.49	N	000440	500	31 억		1769	N	N	0	N	00	N
83	20230913	150105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19520	-580	5	-2.89	11109370340	545241	54.78	20900	21400	19450	26100	14100	20100	20377.48	0.03	0	662	22026	21062	19936	18972	17846	21545	19455	31	6000	500	14070	10	1	6227130	1216	244.00	1.79	12	8.76	80.00	10933.00	28000	20221006	-30.29	16650	20230727	17.24	24600	-20.65	20230126	16650	17.24	20230727	28000	-30.29	20221006	16650	17.24	20230727	2.49	N	000440	500	31 억		1769	N	N	0	N	00	N
84	20230913	140106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19480	-620	5	-3.08	10733945060	526103	52.85	20900	21400	19480	26100	14100	20100	20405.40	0.03	0	419	22026	21062	19936	18972	17846	21545	19455	31	6000	500	14070	10	1	6227130	1213	243.50	1.78	12	8.45	80.00	10933.00	28000	20221006	-30.43	16650	20230727	17.00	24600	-20.81	20230126	16650	17.00	20230727	28000	-30.43	20221006	16650	17.00	20230727	2.49	N	000440	500	31 억		1769	N	N	0	N	00	N
85	20230913	130106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19770	-330	5	-1.64	10302799980	504124	50.65	20900	21400	19520	26100	14100	20100	20440.12	0.03	0	849	22026	21062	19936	18972	17846	21545	19455	31	6000	500	14070	10	1	6227130	1231	247.12	1.81	12	8.10	80.00	10933.00	28000	20221006	-29.39	16650	20230727	18.74	24600	-19.63	20230126	16650	18.74	20230727	28000	-29.39	20221006	16650	18.74	20230727	2.49	N	000440	500	31 억		1769	N	N	0	N	00	N
86	20230913	120106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19750	-350	5	-1.74	9988820130	488232	49.05	20900	21400	19520	26100	14100	20100	20462.56	0.03	0	246	22026	21062	19936	18972	17846	21545	19455	31	6000	500	14070	10	1	6227130	1230	246.88	1.81	12	7.84	80.00	10933.00	28000	20221006	-29.46	16650	20230727	18.62	24600	-19.72	20230126	16650	18.62	20230727	28000	-29.46	20221006	16650	18.62	20230727	2.49	N	000440	500	31 억		1769	N	N	0	N	00	N
87	20230913	110106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	100	2	0.50	9157688610	446333	44.84	20900	21400	19520	26100	14100	20100	20521.94	0.03	0	3240	22026	21062	19936	18972	17846	21545	19455	31	6000	500	14070	50	1	6227130	1258	252.50	1.85	12	7.17	80.00	10933.00	28000	20221006	-27.86	16650	20230727	21.32	24600	-17.89	20230126	16650	21.32	20230727	28000	-27.86	20221006	16650	21.32	20230727	2.49	N	000440	500	31 억		1769	N	N	0	N	00	N
88	20230913	100105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19970	-130	5	-0.65	7122572400	345985	34.76	20900	21400	19520	26100	14100	20100	20592.88	0.03	0	1252	22026	21062	19936	18972	17846	21545	19455	31	6000	500	14070	10	1	6227130	1244	249.62	1.83	12	5.56	80.00	10933.00	28000	20221006	-28.68	16650	20230727	19.94	24600	-18.82	20230126	16650	19.94	20230727	28000	-28.68	20221006	16650	19.94	20230727	2.49	N	000440	500	31 억		1769	N	N	0	N	00	N
89	20230913	090105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20850	750	2	3.73	1427132100	68289	6.86	20900	21400	20800	26100	14100	20100	20955.72	0.03	0	5982	22026	21062	19936	18972	17846	21545	19455	31	6000	500	14070	50	1	6227130	1298	260.62	1.91	12	1.10	80.00	10933.00	28000	20221006	-25.54	16650	20230727	25.23	24600	-15.24	20230126	16650	25.23	20230727	28000	-25.54	20221006	16650	25.23	20230727	2.49	N	000440	500	31 억		1769	N	N	0	N	00	N
90	20230912	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	990	2	5.18	19320064670	960029	830.91	19000	20900	18810	24800	13380	19110	20124.65	0.13	0	-6131	20283	19696	19373	18786	18463	19535	18625	31	5690	500	13370	50	1	6227130	1252	251.25	1.84	12	15.42	80.00	10933.00	28000	20221006	-28.21	16650	20230727	20.72	24600	-18.29	20230126	16650	20.72	20230727	28000	-28.21	20221006	16650	20.72	20230727	2.52	N	000440	500	31 억		8145	N	N	0	N	00	N
91	20230912	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	1040	2	5.44	11512729810	578024	500.28	19000	20850	18810	24800	13380	19110	19917.39	0.13	0	4359	20283	19696	19373	18786	18463	19535	18625	31	5690	500	13370	50	1	6227130	1255	251.88	1.84	12	9.28	80.00	10933.00	28000	20221006	-28.04	16650	20230727	21.02	24600	-18.09	20230126	16650	21.02	20230727	28000	-28.04	20221006	16650	21.02	20230727	2.52	N	000440	500	31 억		8145	N	N	0	N	00	N
92	20230912	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19180	70	2	0.37	1789568260	92851	80.36	19000	19640	18810	24800	13380	19110	19273.55	0.13	0	2691	20283	19696	19373	18786	18463	19535	18625	31	5690	500	13370	10	1	6227130	1194	239.75	1.75	12	1.49	80.00	10933.00	28000	20221006	-31.50	16650	20230727	15.20	24600	-22.03	20230126	16650	15.20	20230727	28000	-31.50	20221006	16650	15.20	20230727	2.52	N	000440	500	31 억		8145	N	N	0	N	00	N
93	20230912	130105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19340	230	2	1.20	1508656510	78174	67.66	19000	19640	18810	24800	13380	19110	19298.70	0.13	0	2661	20283	19696	19373	18786	18463	19535	18625	31	5690	500	13370	10	1	6227130	1204	241.75	1.77	12	1.26	80.00	10933.00	28000	20221006	-30.93	16650	20230727	16.16	24600	-21.38	20230126	16650	16.16	20230727	28000	-30.93	20221006	16650	16.16	20230727	2.52	N	000440	500	31 억		8145	N	N	0	N	00	N
94	20230912	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19100	-10	5	-0.05	488440020	25754	22.29	19000	19170	18810	24800	13380	19110	18965.60	0.13	0	5039	20283	19696	19373	18786	18463	19535	18625	31	5690	500	13370	10	1	6227130	1189	238.75	1.75	12	0.41	80.00	10933.00	28000	20221006	-31.79	16650	20230727	14.71	24600	-22.36	20230126	16650	14.71	20230727	28000	-31.79	20221006	16650	14.71	20230727	2.52	N	000440	500	31 억		8145	N	N	0	N	00	N
95	20230912	110105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19020	-90	5	-0.47	420690300	22207	19.22	19000	19160	18810	24800	13380	19110	18944.04	0.13	0	5451	20283	19696	19373	18786	18463	19535	18625	31	5690	500	13370	10	1	6227130	1184	237.75	1.74	12	0.36	80.00	10933.00	28000	20221006	-32.07	16650	20230727	14.23	24600	-22.68	20230126	16650	14.23	20230727	28000	-32.07	20221006	16650	14.23	20230727	2.52	N	000440	500	31 억		8145	N	N	0	N	00	N
96	20230912	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18910	-200	5	-1.05	286900430	15172	13.13	19000	19130	18810	24800	13380	19110	18909.86	0.13	0	3957	20283	19696	19373	18786	18463	19535	18625	31	5690	500	13370	10	1	6227130	1178	236.38	1.73	12	0.24	80.00	10933.00	28000	20221006	-32.46	16650	20230727	13.57	24600	-23.13	20230126	16650	13.57	20230727	28000	-32.46	20221006	16650	13.57	20230727	2.52	N	000440	500	31 억		8145	N	N	0	N	00	N
97	20230912	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19000	-110	5	-0.58	20894660	1103	0.95	19000	19000	18810	24800	13380	19110	18943.48	0.13	0	-33	20283	19696	19373	18786	18463	19535	18625	31	5690	500	13370	10	1	6227130	1183	237.50	1.74	12	0.02	80.00	10933.00	28000	20221006	-32.14	16650	20230727	14.11	24600	-22.76	20230126	16650	14.11	20230727	28000	-32.14	20221006	16650	14.11	20230727	2.52	N	000440	500	31 억		8145	N	N	0	N	00	N
98	20230911	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19110	-630	5	-3.19	2173054190	112240	74.16	19900	19960	19050	25650	13820	19740	19360.54	0.22	0	-5943	20513	20126	19563	19176	18613	20320	19370	31	5910	500	13810	10	1	6227130	1190	238.88	1.75	12	1.80	80.00	10933.00	28000	20221006	-31.75	16650	20230727	14.77	24600	-22.32	20230126	16650	14.77	20230727	28000	-31.75	20221006	16650	14.77	20230727	2.51	N	000440	500	31 억		14005	N	N	0	N	00	N
99	20230911	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19130	-610	5	-3.09	2044832830	105526	69.72	19900	19960	19070	25650	13820	19740	19376.93	0.22	0	-5712	20513	20126	19563	19176	18613	20320	19370	31	5910	500	13810	10	1	6227130	1191	239.12	1.75	12	1.69	80.00	10933.00	28000	20221006	-31.68	16650	20230727	14.89	24600	-22.24	20230126	16650	14.89	20230727	28000	-31.68	20221006	16650	14.89	20230727	2.51	N	000440	500	31 억		14005	N	N	0	N	00	N
100	20230911	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19150	-590	5	-2.99	1888518050	97345	64.32	19900	19960	19070	25650	13820	19740	19399.65	0.22	0	-5252	20513	20126	19563	19176	18613	20320	19370	31	5910	500	13810	10	1	6227130	1192	239.38	1.75	12	1.56	80.00	10933.00	28000	20221006	-31.61	16650	20230727	15.02	24600	-22.15	20230126	16650	15.02	20230727	28000	-31.61	20221006	16650	15.02	20230727	2.51	N	000440	500	31 억		14005	N	N	0	N	00	N
101	20230911	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19260	-480	5	-2.43	1752825320	90273	59.64	19900	19960	19070	25650	13820	19740	19416.32	0.22	0	-5431	20513	20126	19563	19176	18613	20320	19370	31	5910	500	13810	10	1	6227130	1199	240.75	1.76	12	1.45	80.00	10933.00	28000	20221006	-31.21	16650	20230727	15.68	24600	-21.71	20230126	16650	15.68	20230727	28000	-31.21	20221006	16650	15.68	20230727	2.51	N	000440	500	31 억		14005	N	N	0	N	00	N
102	20230911	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19310	-430	5	-2.18	1686790990	86844	57.38	19900	19960	19070	25650	13820	19740	19422.60	0.22	0	-5428	20513	20126	19563	19176	18613	20320	19370	31	5910	500	13810	10	1	6227130	1202	241.38	1.77	12	1.39	80.00	10933.00	28000	20221006	-31.04	16650	20230727	15.98	24600	-21.50	20230126	16650	15.98	20230727	28000	-31.04	20221006	16650	15.98	20230727	2.51	N	000440	500	31 억		14005	N	N	0	N	00	N
103	20230911	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19130	-610	5	-3.09	1358612720	69825	46.13	19900	19960	19070	25650	13820	19740	19456.69	0.22	0	-4482	20513	20126	19563	19176	18613	20320	19370	31	5910	500	13810	10	1	6227130	1191	239.12	1.75	12	1.12	80.00	10933.00	28000	20221006	-31.68	16650	20230727	14.89	24600	-22.24	20230126	16650	14.89	20230727	28000	-31.68	20221006	16650	14.89	20230727	2.51	N	000440	500	31 억		14005	N	N	0	N	00	N
104	20230911	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19520	-220	5	-1.11	884385290	45211	29.87	19900	19960	19190	25650	13820	19740	19560.60	0.22	0	-7250	20513	20126	19563	19176	18613	20320	19370	31	5910	500	13810	10	1	6227130	1216	244.00	1.79	12	0.73	80.00	10933.00	28000	20221006	-30.29	16650	20230727	17.24	24600	-20.65	20230126	16650	17.24	20230727	28000	-30.29	20221006	16650	17.24	20230727	2.51	N	000440	500	31 억		14005	N	N	0	N	00	N
105	20230911	090105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19780	40	2	0.20	125463010	6314	4.17	19900	19960	19740	25650	13820	19740	19874.29	0.22	0	-3293	20513	20126	19563	19176	18613	20320	19370	31	5910	500	13810	10	1	6227130	1232	247.25	1.81	12	0.10	80.00	10933.00	28000	20221006	-29.36	16650	20230727	18.80	24600	-19.59	20230126	16650	18.80	20230727	28000	-29.36	20221006	16650	18.80	20230727	2.51	N	000440	500	31 억		14005	N	N	0	N	00	N
106	20230908	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19740	90	2	0.46	2898756250	148778	15.90	19550	19950	19000	25500	13760	19650	19482.96	0.14	0	4185	21190	20420	19680	18910	18170	20805	19295	31	5850	500	13750	10	1	6227130	1229	246.75	1.81	12	2.39	80.00	10933.00	28000	20221006	-29.50	16650	20230727	18.56	24600	-19.76	20230126	16650	18.56	20230727	28000	-29.50	20221006	16650	18.56	20230727	2.41	N	000440	500	31 억		8761	N	N	0	N	00	N
107	20230908	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19490	-160	5	-0.81	2571329370	132111	14.12	19550	19950	19000	25500	13760	19650	19462.55	0.14	0	-245	21190	20420	19680	18910	18170	20805	19295	31	5850	500	13750	10	1	6227130	1214	243.62	1.78	12	2.12	80.00	10933.00	28000	20221006	-30.39	16650	20230727	17.06	24600	-20.77	20230126	16650	17.06	20230727	28000	-30.39	20221006	16650	17.06	20230727	2.41	N	000440	500	31 억		8761	N	N	0	N	00	N
108	20230908	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19360	-290	5	-1.48	2339043310	120189	12.85	19550	19950	19000	25500	13760	19650	19460.43	0.14	0	-293	21190	20420	19680	18910	18170	20805	19295	31	5850	500	13750	10	1	6227130	1206	242.00	1.77	12	1.93	80.00	10933.00	28000	20221006	-30.86	16650	20230727	16.28	24600	-21.30	20230126	16650	16.28	20230727	28000	-30.86	20221006	16650	16.28	20230727	2.41	N	000440	500	31 억		8761	N	N	0	N	00	N
109	20230908	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19430	-220	5	-1.12	2189401170	112448	12.02	19550	19950	19000	25500	13760	19650	19469.38	0.14	0	-72	21190	20420	19680	18910	18170	20805	19295	31	5850	500	13750	10	1	6227130	1210	242.88	1.78	12	1.81	80.00	10933.00	28000	20221006	-30.61	16650	20230727	16.70	24600	-21.02	20230126	16650	16.70	20230727	28000	-30.61	20221006	16650	16.70	20230727	2.41	N	000440	500	31 억		8761	N	N	0	N	00	N
110	20230908	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19460	-190	5	-0.97	2062558420	105939	11.32	19550	19950	19000	25500	13760	19650	19468.27	0.14	0	588	21190	20420	19680	18910	18170	20805	19295	31	5850	500	13750	10	1	6227130	1212	243.25	1.78	12	1.70	80.00	10933.00	28000	20221006	-30.50	16650	20230727	16.88	24600	-20.89	20230126	16650	16.88	20230727	28000	-30.50	20221006	16650	16.88	20230727	2.41	N	000440	500	31 억		8761	N	N	0	N	00	N
111	20230908	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19920	270	2	1.37	1652683170	85106	9.10	19550	19950	19000	25500	13760	19650	19417.47	0.14	0	2301	21190	20420	19680	18910	18170	20805	19295	31	5850	500	13750	10	1	6227130	1240	249.00	1.82	12	1.37	80.00	10933.00	28000	20221006	-28.86	16650	20230727	19.64	24600	-19.02	20230126	16650	19.64	20230727	28000	-28.86	20221006	16650	19.64	20230727	2.41	N	000440	500	31 억		8761	N	N	0	N	00	N
112	20230908	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19630	-20	5	-0.10	1135808990	58893	6.30	19550	19800	19000	25500	13760	19650	19282.22	0.14	0	722	21190	20420	19680	18910	18170	20805	19295	31	5850	500	13750	10	1	6227130	1222	245.38	1.80	12	0.95	80.00	10933.00	28000	20221006	-29.89	16650	20230727	17.90	24600	-20.20	20230126	16650	17.90	20230727	28000	-29.89	20221006	16650	17.90	20230727	2.41	N	000440	500	31 억		8761	N	N	0	N	00	N
113	20230908	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19040	-610	5	-3.10	163952210	8483	0.91	19550	19550	19000	25500	13760	19650	19302.53	0.14	0	-855	21190	20420	19680	18910	18170	20805	19295	31	5850	500	13750	10	1	6227130	1186	238.00	1.74	12	0.14	80.00	10933.00	28000	20221006	-32.00	16650	20230727	14.35	24600	-22.60	20230126	16650	14.35	20230727	28000	-32.00	20221006	16650	14.35	20230727	2.41	N	000440	500	31 억		8761	N	N	0	N	00	N
114	20230907	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19650	1000	2	5.36	18245854100	921800	160.72	19600	20450	18940	24200	13060	18650	19793.89	0.02	0	8813	21743	20196	19353	17806	16963	19775	17385	31	5550	500	13050	10	1	6227130	1224	245.62	1.80	12	14.80	80.00	10933.00	28500	20220906	-31.05	16650	20230727	18.02	24600	-20.12	20230126	16650	18.02	20230727	28000	-29.82	20221006	16650	18.02	20230727	2.47	N	000440	500	31 억		1461	N	N	0	N	00	N
115	20230907	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19890	1240	2	6.65	17721647900	895230	156.09	19600	20450	18940	24200	13060	18650	19795.64	0.02	0	8787	21743	20196	19353	17806	16963	19775	17385	31	5550	500	13050	10	1	6227130	1239	248.62	1.82	12	14.38	80.00	10933.00	28500	20220906	-30.21	16650	20230727	19.46	24600	-19.15	20230126	16650	19.46	20230727	28000	-28.96	20221006	16650	19.46	20230727	2.47	N	000440	500	31 억		1461	N	N	0	N	00	N
116	20230907	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19770	1120	2	6.01	16305232020	824012	143.67	19600	20450	18940	24200	13060	18650	19787.61	0.02	0	4062	21743	20196	19353	17806	16963	19775	17385	31	5550	500	13050	10	1	6227130	1231	247.12	1.81	12	13.23	80.00	10933.00	28500	20220906	-30.63	16650	20230727	18.74	24600	-19.63	20230126	16650	18.74	20230727	28000	-29.39	20221006	16650	18.74	20230727	2.47	N	000440	500	31 억		1461	N	N	0	N	00	N
117	20230907	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19400	750	2	4.02	14844501930	750032	130.77	19600	20450	18940	24200	13060	18650	19791.82	0.02	0	4890	21743	20196	19353	17806	16963	19775	17385	31	5550	500	13050	10	1	6227130	1208	242.50	1.77	12	12.04	80.00	10933.00	28500	20220906	-31.93	16650	20230727	16.52	24600	-21.14	20230126	16650	16.52	20230727	28000	-30.71	20221006	16650	16.52	20230727	2.47	N	000440	500	31 억		1461	N	N	0	N	00	N
118	20230907	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19950	1300	2	6.97	12665755800	639445	111.49	19600	20450	18940	24200	13060	18650	19807.42	0.02	0	2327	21743	20196	19353	17806	16963	19775	17385	31	5550	500	13050	10	1	6227130	1242	249.38	1.82	12	10.27	80.00	10933.00	28500	20220906	-30.00	16650	20230727	19.82	24600	-18.90	20230126	16650	19.82	20230727	28000	-28.75	20221006	16650	19.82	20230727	2.47	N	000440	500	31 억		1461	N	N	0	N	00	N
119	20230907	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19190	540	2	2.90	2764505230	142876	24.91	19600	19790	18940	24200	13060	18650	19348.98	0.02	0	3118	21743	20196	19353	17806	16963	19775	17385	31	5550	500	13050	10	1	6227130	1195	239.88	1.76	12	2.29	80.00	10933.00	28500	20220906	-32.67	16650	20230727	15.26	24600	-21.99	20230126	16650	15.26	20230727	28000	-31.46	20221006	16650	15.26	20230727	2.47	N	000440	500	31 억		1461	N	N	0	N	00	N
120	20230907	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19120	470	2	2.52	2277005840	117549	20.50	19600	19790	18940	24200	13060	18650	19370.70	0.02	0	937	21743	20196	19353	17806	16963	19775	17385	31	5550	500	13050	10	1	6227130	1191	239.00	1.75	12	1.89	80.00	10933.00	28500	20220906	-32.91	16650	20230727	14.83	24600	-22.28	20230126	16650	14.83	20230727	28000	-31.71	20221006	16650	14.83	20230727	2.47	N	000440	500	31 억		1461	N	N	0	N	00	N
121	20230907	090105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19610	960	2	5.15	710174820	36133	6.30	19600	19790	19590	24200	13060	18650	19654.47	0.02	0	225	21743	20196	19353	17806	16963	19775	17385	31	5550	500	13050	10	1	6227130	1221	245.12	1.79	12	0.58	80.00	10933.00	28500	20220906	-31.19	16650	20230727	17.78	24600	-20.28	20230126	16650	17.78	20230727	28000	-29.96	20221006	16650	17.78	20230727	2.47	N	000440	500	31 억		1461	N	N	0	N	00	N
122	20230906	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18650	570	2	3.15	11241302890	570335	3046.82	20200	20900	18510	23500	12660	18080	19710.68	0.40	0	-23405	18646	18362	18216	17932	17786	18505	18075	31	5420	500	12650	10	1	6227130	1161	233.12	1.71	12	9.16	80.00	10933.00	29150	20220905	-36.02	16650	20230727	12.01	24600	-24.19	20230126	16650	12.01	20230727	28500	-34.56	20220906	16650	12.01	20230727	2.48	N	000440	500	31 억		24722	N	N	0	N	00	N
123	20230906	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18590	510	2	2.82	11079025790	561622	3000.28	20200	20900	18510	23500	12660	18080	19726.84	0.40	0	-23917	18646	18362	18216	17932	17786	18505	18075	31	5420	500	12650	10	1	6227130	1158	232.38	1.70	12	9.02	80.00	10933.00	29150	20220905	-36.23	16650	20230727	11.65	24600	-24.43	20230126	16650	11.65	20230727	28500	-34.77	20220906	16650	11.65	20230727	2.48	N	000440	500	31 억		24722	N	N	0	N	00	N
124	20230906	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18680	600	2	3.32	10834504970	548456	2929.94	20200	20900	18510	23500	12660	18080	19754.56	0.40	0	-24108	18646	18362	18216	17932	17786	18505	18075	31	5420	500	12650	10	1	6227130	1163	233.50	1.71	12	8.81	80.00	10933.00	29150	20220905	-35.92	16650	20230727	12.19	24600	-24.07	20230126	16650	12.19	20230727	28500	-34.46	20220906	16650	12.19	20230727	2.48	N	000440	500	31 억		24722	N	N	0	N	00	N
125	20230906	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18750	670	2	3.71	10605419850	536192	2864.43	20200	20900	18630	23500	12660	18080	19779.15	0.40	0	-24014	18646	18362	18216	17932	17786	18505	18075	31	5420	500	12650	10	1	6227130	1168	234.38	1.71	12	8.61	80.00	10933.00	29150	20220905	-35.68	16650	20230727	12.61	24600	-23.78	20230126	16650	12.61	20230727	28500	-34.21	20220906	16650	12.61	20230727	2.48	N	000440	500	31 억		24722	N	N	0	N	00	N
126	20230906	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18700	620	2	3.43	10459937940	528427	2822.94	20200	20900	18630	23500	12660	18080	19794.48	0.40	0	-23988	18646	18362	18216	17932	17786	18505	18075	31	5420	500	12650	10	1	6227130	1164	233.75	1.71	12	8.49	80.00	10933.00	29150	20220905	-35.85	16650	20230727	12.31	24600	-23.98	20230126	16650	12.31	20230727	28500	-34.39	20220906	16650	12.31	20230727	2.48	N	000440	500	31 억		24722	N	N	0	N	00	N
127	20230906	110105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18840	760	2	4.20	10144025920	511543	2732.75	20200	20900	18750	23500	12660	18080	19830.25	0.40	0	-23530	18646	18362	18216	17932	17786	18505	18075	31	5420	500	12650	10	1	6227130	1173	235.50	1.72	12	8.21	80.00	10933.00	29150	20220905	-35.37	16650	20230727	13.15	24600	-23.41	20230126	16650	13.15	20230727	28500	-33.89	20220906	16650	13.15	20230727	2.48	N	000440	500	31 억		24722	N	N	0	N	00	N
128	20230906	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19020	940	2	5.20	9585949550	481993	2574.89	20200	20900	18760	23500	12660	18080	19888.15	0.40	0	-23096	18646	18362	18216	17932	17786	18505	18075	31	5420	500	12650	10	1	6227130	1184	237.75	1.74	12	7.74	80.00	10933.00	29150	20220905	-34.75	16650	20230727	14.23	24600	-22.68	20230126	16650	14.23	20230727	28500	-33.26	20220906	16650	14.23	20230727	2.48	N	000440	500	31 억		24722	N	N	0	N	00	N
129	20230906	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18080	0	3	0.00	0	0	0.00	0	0	0	23500	12660	18080	0.00	0.40	0	0	18646	18362	18216	17932	17786	18505	18075	31	5420	500	12650	10	1	6227130	1126	226.00	1.65	12	0.00	80.00	10933.00	29150	20220905	-37.98	16650	20230727	8.59	24600	-26.50	20230126	16650	8.59	20230727	28500	-36.56	20220906	16650	8.59	20230727	2.48	N	000440	500	31 억		24722	Y	N	0	N	00	N
130	20230905	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18080	-150	5	-0.82	337643860	18567	33.61	18070	18500	18070	23650	12770	18230	18184.77	0.35	0	2871	19276	18752	18276	17752	17276	19015	18015	31	5420	500	12760	10	1	6227130	1126	226.00	1.65	12	0.30	80.00	10933.00	29150	20220905	-37.98	16650	20230727	8.59	24600	-26.50	20230126	16650	8.59	20230727	29150	-37.98	20220905	16650	8.59	20230727	2.48	N	000440	500	31 억		21841	N	N	0	N	00	N
131	20230905	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18090	-140	5	-0.77	323250280	17771	32.17	18070	18500	18070	23650	12770	18230	18189.37	0.35	0	2892	19276	18752	18276	17752	17276	19015	18015	31	5420	500	12760	10	1	6227130	1126	226.12	1.65	12	0.29	80.00	10933.00	29150	20220905	-37.94	16650	20230727	8.65	24600	-26.46	20230126	16650	8.65	20230727	29150	-37.94	20220905	16650	8.65	20230727	2.48	N	000440	500	31 억		21841	N	N	0	N	00	N
132	20230905	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18180	-50	5	-0.27	281043130	15441	27.95	18070	18500	18070	23650	12770	18230	18200.77	0.35	0	2562	19276	18752	18276	17752	17276	19015	18015	31	5420	500	12760	10	1	6227130	1132	227.25	1.66	12	0.25	80.00	10933.00	29150	20220905	-37.63	16650	20230727	9.19	24600	-26.10	20230126	16650	9.19	20230727	29150	-37.63	20220905	16650	9.19	20230727	2.48	N	000440	500	31 억		21841	N	N	0	N	00	N
133	20230905	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18200	-30	5	-0.16	253075180	13904	25.17	18070	18500	18070	23650	12770	18230	18201.25	0.35	0	2155	19276	18752	18276	17752	17276	19015	18015	31	5420	500	12760	10	1	6227130	1133	227.50	1.66	12	0.22	80.00	10933.00	29150	20220905	-37.56	16650	20230727	9.31	24600	-26.02	20230126	16650	9.31	20230727	29150	-37.56	20220905	16650	9.31	20230727	2.48	N	000440	500	31 억		21841	N	N	0	N	00	N
134	20230905	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18270	40	2	0.22	221732190	12186	22.06	18070	18500	18070	23650	12770	18230	18195.16	0.35	0	2202	19276	18752	18276	17752	17276	19015	18015	31	5420	500	12760	10	1	6227130	1138	228.38	1.67	12	0.20	80.00	10933.00	29150	20220905	-37.32	16650	20230727	9.73	24600	-25.73	20230126	16650	9.73	20230727	29150	-37.32	20220905	16650	9.73	20230727	2.48	N	000440	500	31 억		21841	N	N	0	N	00	N
135	20230905	110105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	-10	5	-0.05	199902840	10994	19.90	18070	18500	18070	23650	12770	18230	18182.15	0.35	0	2209	19276	18752	18276	17752	17276	19015	18015	31	5420	500	12760	10	1	6227130	1135	227.75	1.67	12	0.18	80.00	10933.00	29150	20220905	-37.50	16650	20230727	9.43	24600	-25.93	20230126	16650	9.43	20230727	29150	-37.50	20220905	16650	9.43	20230727	2.48	N	000440	500	31 억		21841	N	N	0	N	00	N
136	20230905	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18270	40	2	0.22	182804470	10055	18.20	18070	18500	18070	23650	12770	18230	18179.59	0.35	0	2101	19276	18752	18276	17752	17276	19015	18015	31	5420	500	12760	10	1	6227130	1138	228.38	1.67	12	0.16	80.00	10933.00	29150	20220905	-37.32	16650	20230727	9.73	24600	-25.73	20230126	16650	9.73	20230727	29150	-37.32	20220905	16650	9.73	20230727	2.48	N	000440	500	31 억		21841	N	N	0	N	00	N
137	20230905	090105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18240	10	2	0.05	85665480	4731	8.56	18070	18270	18070	23650	12770	18230	18102.64	0.35	0	-518	19276	18752	18276	17752	17276	19015	18015	31	5420	500	12760	10	1	6227130	1136	228.00	1.67	12	0.08	80.00	10933.00	29150	20220905	-37.43	16650	20230727	9.55	24600	-25.85	20230126	16650	9.55	20230727	29150	-37.43	20220905	16650	9.55	20230727	2.48	N	000440	500	31 억		21841	N	N	0	N	00	N
138	20230904	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18230	720	2	4.11	993550260	54222	805.56	17800	18800	17800	22750	12260	17510	18324.20	0.24	0	6504	17963	17736	17623	17396	17283	17680	17340	31	5240	500	12250	10	1	6227130	1135	227.88	1.67	12	0.87	80.00	10933.00	29150	20220905	-37.46	16650	20230727	9.49	24600	-25.89	20230126	16650	9.49	20230727	29150	-37.46	20220905	16650	9.49	20230727	2.47	N	000440	500	31 억		15202	N	N	0	N	00	N
139	20230904	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18270	760	2	4.34	959028810	52332	777.48	17800	18800	17800	22750	12260	17510	18325.86	0.24	0	6383	17963	17736	17623	17396	17283	17680	17340	31	5240	500	12250	10	1	6227130	1138	228.38	1.67	12	0.84	80.00	10933.00	29150	20220905	-37.32	16650	20230727	9.73	24600	-25.73	20230126	16650	9.73	20230727	29150	-37.32	20220905	16650	9.73	20230727	2.47	N	000440	500	31 억		15202	N	N	0	N	00	N
140	20230904	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18320	810	2	4.63	911032520	49712	738.55	17800	18800	17800	22750	12260	17510	18326.21	0.24	0	5247	17963	17736	17623	17396	17283	17680	17340	31	5240	500	12250	10	1	6227130	1141	229.00	1.68	12	0.80	80.00	10933.00	29150	20220905	-37.15	16650	20230727	10.03	24600	-25.53	20230126	16650	10.03	20230727	29150	-37.15	20220905	16650	10.03	20230727	2.47	N	000440	500	31 억		15202	N	N	0	N	00	N
141	20230904	130105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18270	760	2	4.34	841572980	45916	682.16	17800	18800	17800	22750	12260	17510	18328.53	0.24	0	4037	17963	17736	17623	17396	17283	17680	17340	31	5240	500	12250	10	1	6227130	1138	228.38	1.67	12	0.74	80.00	10933.00	29150	20220905	-37.32	16650	20230727	9.73	24600	-25.73	20230126	16650	9.73	20230727	29150	-37.32	20220905	16650	9.73	20230727	2.47	N	000440	500	31 억		15202	N	N	0	N	00	N
142	20230904	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18380	870	2	4.97	815944590	44516	661.36	17800	18800	17800	22750	12260	17510	18329.24	0.24	0	4037	17963	17736	17623	17396	17283	17680	17340	31	5240	500	12250	10	1	6227130	1145	229.75	1.68	12	0.71	80.00	10933.00	29150	20220905	-36.95	16650	20230727	10.39	24600	-25.28	20230126	16650	10.39	20230727	29150	-36.95	20220905	16650	10.39	20230727	2.47	N	000440	500	31 억		15202	N	N	0	N	00	N
143	20230904	110105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18240	730	2	4.17	742862580	40523	602.04	17800	18800	17800	22750	12260	17510	18331.88	0.24	0	2663	17963	17736	17623	17396	17283	17680	17340	31	5240	500	12250	10	1	6227130	1136	228.00	1.67	12	0.65	80.00	10933.00	29150	20220905	-37.43	16650	20230727	9.55	24600	-25.85	20230126	16650	9.55	20230727	29150	-37.43	20220905	16650	9.55	20230727	2.47	N	000440	500	31 억		15202	N	N	0	N	00	N
144	20230904	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18080	570	2	3.26	686545820	37415	555.86	17800	18800	17800	22750	12260	17510	18349.48	0.24	0	3190	17963	17736	17623	17396	17283	17680	17340	31	5240	500	12250	10	1	6227130	1126	226.00	1.65	12	0.60	80.00	10933.00	29150	20220905	-37.98	16650	20230727	8.59	24600	-26.50	20230126	16650	8.59	20230727	29150	-37.98	20220905	16650	8.59	20230727	2.47	N	000440	500	31 억		15202	N	N	0	N	00	N
145	20230904	090105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18260	750	2	4.28	82519970	4550	67.60	17800	18300	17800	22750	12260	17510	18136.26	0.24	0	1374	17963	17736	17623	17396	17283	17680	17340	31	5240	500	12250	10	1	6227130	1137	228.25	1.67	12	0.07	80.00	10933.00	29150	20220905	-37.36	16650	20230727	9.67	24600	-25.77	20230126	16650	9.67	20230727	29150	-37.36	20220905	16650	9.67	20230727	2.47	N	000440	500	31 억		15202	N	N	0	N	00	N
146	20230901	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17510	-30	5	-0.17	118624240	6725	60.23	17680	17850	17510	22800	12280	17540	17642.89	0.28	0	-1954	18000	17770	17630	17400	17260	17700	17330	31	5260	500	12270	10	1	6227130	1090	218.88	1.60	12	0.11	80.00	10933.00	29150	20220905	-39.93	16650	20230727	5.17	24600	-28.82	20230126	16650	5.17	20230727	29150	-39.93	20220905	16650	5.17	20230727	2.48	N	000440	500	31 억		17157	N	N	0	N	00	N
147	20230901	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17590	50	2	0.29	96546510	5466	48.95	17680	17850	17580	22800	12280	17540	17663.10	0.28	0	-1954	18000	17770	17630	17400	17260	17700	17330	31	5260	500	12270	10	1	6227130	1095	219.88	1.61	12	0.09	80.00	10933.00	29150	20220905	-39.66	16650	20230727	5.65	24600	-28.50	20230126	16650	5.65	20230727	29150	-39.66	20220905	16650	5.65	20230727	2.48	N	000440	500	31 억		17157	N	N	0	N	00	N
148	20230901	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17590	50	2	0.29	94171860	5331	47.74	17680	17850	17590	22800	12280	17540	17664.95	0.28	0	-1954	18000	17770	17630	17400	17260	17700	17330	31	5260	500	12270	10	1	6227130	1095	219.88	1.61	12	0.09	80.00	10933.00	29150	20220905	-39.66	16650	20230727	5.65	24600	-28.50	20230126	16650	5.65	20230727	29150	-39.66	20220905	16650	5.65	20230727	2.48	N	000440	500	31 억		17157	N	N	0	N	00	N
149	20230901	130105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17640	100	2	0.57	69124150	3908	35.00	17680	17850	17640	22800	12280	17540	17687.86	0.28	0	-1672	18000	17770	17630	17400	17260	17700	17330	31	5260	500	12270	10	1	6227130	1098	220.50	1.61	12	0.06	80.00	10933.00	29150	20220905	-39.49	16650	20230727	5.95	24600	-28.29	20230126	16650	5.95	20230727	29150	-39.49	20220905	16650	5.95	20230727	2.48	N	000440	500	31 억		17157	N	N	0	N	00	N
150	20230901	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17660	120	2	0.68	50027320	2826	25.31	17680	17850	17650	22800	12280	17540	17702.52	0.28	0	-986	18000	17770	17630	17400	17260	17700	17330	31	5260	500	12270	10	1	6227130	1100	220.75	1.62	12	0.05	80.00	10933.00	29150	20220905	-39.42	16650	20230727	6.07	24600	-28.21	20230126	16650	6.07	20230727	29150	-39.42	20220905	16650	6.07	20230727	2.48	N	000440	500	31 억		17157	N	N	0	N	00	N
151	20230901	110104	57	100.00	KOSDAQ		유통	N	N	N	N		N	17750	210	2	1.20	38751330	2189	19.60	17680	17850	17650	22800	12280	17540	17702.75	0.28	0	-851	18000	17770	17630	17400	17260	17700	17330	31	5260	500	12270	10	1	6227130	1105	221.88	1.62	12	0.04	80.00	10933.00	29150	20220905	-39.11	16650	20230727	6.61	24600	-27.85	20230126	16650	6.61	20230727	29150	-39.11	20220905	16650	6.61	20230727	2.48	N	000440	500	31 억		17157	N	N	0	N	00	N
152	20230901	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17650	110	2	0.63	34262320	1935	17.33	17680	17850	17650	22800	12280	17540	17706.63	0.28	0	-835	18000	17770	17630	17400	17260	17700	17330	31	5260	500	12270	10	1	6227130	1099	220.62	1.61	12	0.03	80.00	10933.00	29150	20220905	-39.45	16650	20230727	6.01	24600	-28.25	20230126	16650	6.01	20230727	29150	-39.45	20220905	16650	6.01	20230727	2.48	N	000440	500	31 억		17157	N	N	0	N	00	N
153	20230901	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	260	2	1.48	7231450	408	3.65	17680	17800	17680	22800	12280	17540	17724.14	0.28	0	-81	18000	17770	17630	17400	17260	17700	17330	31	5260	500	12270	10	1	6227130	1108	222.50	1.63	12	0.01	80.00	10933.00	29150	20220905	-38.94	16650	20230727	6.91	24600	-27.64	20230126	16650	6.91	20230727	29150	-38.94	20220905	16650	6.91	20230727	2.48	N	000440	500	31 억		17157	N	N	0	N	00	N