KissMeData/052770/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	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	53	2	3.68	517022244	346122	505.00	1440	1600	1409	1872	1008	1440	1493.76	1.15	0	-15742	1486	1462	1450	1426	1414	1457	1421	196	432	500	1000	1	1	39184610	585	-78.58	4.40	12	0.88	-19.00	339.00	2525	20230616	-40.87	1213	20230707	23.08	2525	-40.87	20230616	1213	23.08	20230707	2525	-40.87	20230616	1213	23.08	20230707	0.00	N	052770	500	195 억		451917	N	N	0	N	00	N
3	20230927	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	59	2	4.10	504010067	337399	492.27	1440	1600	1409	1872	1008	1440	1493.81	1.15	0	-17047	1486	1462	1450	1426	1414	1457	1421	196	432	500	1000	1	1	39184610	587	-78.89	4.42	12	0.86	-19.00	339.00	2525	20230616	-40.63	1213	20230707	23.58	2525	-40.63	20230616	1213	23.58	20230707	2525	-40.63	20230616	1213	23.58	20230707	0.00	N	052770	500	195 억		451917	N	N	0	N	00	N
4	20230927	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	14	2	0.97	297829784	203091	296.31	1440	1530	1409	1872	1008	1440	1466.48	1.15	0	-12071	1486	1462	1450	1426	1414	1457	1421	196	432	500	1000	1	1	39184610	570	-76.53	4.29	12	0.52	-19.00	339.00	2525	20230616	-42.42	1213	20230707	19.87	2525	-42.42	20230616	1213	19.87	20230707	2525	-42.42	20230616	1213	19.87	20230707	0.00	N	052770	500	195 억		451917	N	N	0	N	00	N
5	20230927	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	23	2	1.60	258946327	176358	257.31	1440	1530	1409	1872	1008	1440	1468.30	1.15	0	-15752	1486	1462	1450	1426	1414	1457	1421	196	432	500	1000	1	1	39184610	573	-77.00	4.32	12	0.45	-19.00	339.00	2525	20230616	-42.06	1213	20230707	20.61	2525	-42.06	20230616	1213	20.61	20230707	2525	-42.06	20230616	1213	20.61	20230707	0.00	N	052770	500	195 억		451917	N	N	0	N	00	N
6	20230927	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	59	2	4.10	199592067	136533	199.20	1440	1530	1409	1872	1008	1440	1461.86	1.15	0	-18566	1486	1462	1450	1426	1414	1457	1421	196	432	500	1000	1	1	39184610	587	-78.89	4.42	12	0.35	-19.00	339.00	2525	20230616	-40.63	1213	20230707	23.58	2525	-40.63	20230616	1213	23.58	20230707	2525	-40.63	20230616	1213	23.58	20230707	0.00	N	052770	500	195 억		451917	N	N	0	N	00	N
7	20230927	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	1	2	0.07	123257903	85390	124.59	1440	1530	1409	1872	1008	1440	1443.47	1.15	0	-11977	1486	1462	1450	1426	1414	1457	1421	196	432	500	1000	1	1	39184610	565	-75.84	4.25	12	0.22	-19.00	339.00	2525	20230616	-42.93	1213	20230707	18.80	2525	-42.93	20230616	1213	18.80	20230707	2525	-42.93	20230616	1213	18.80	20230707	0.00	N	052770	500	195 억		451917	N	N	0	N	00	N
8	20230927	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	13	2	0.90	95106257	65896	96.14	1440	1530	1409	1872	1008	1440	1443.28	1.15	0	-10160	1486	1462	1450	1426	1414	1457	1421	196	432	500	1000	1	1	39184610	569	-76.47	4.29	12	0.17	-19.00	339.00	2525	20230616	-42.46	1213	20230707	19.79	2525	-42.46	20230616	1213	19.79	20230707	2525	-42.46	20230616	1213	19.79	20230707	0.00	N	052770	500	195 억		451917	N	N	0	N	00	N
9	20230927	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	0	3	0.00	3505774	2434	3.55	1440	1442	1440	1872	1008	1440	1440.33	1.15	0	-131	1486	1462	1450	1426	1414	1457	1421	196	432	500	1000	1	1	39184610	564	-75.79	4.25	12	0.01	-19.00	339.00	2525	20230616	-42.97	1213	20230707	18.71	2525	-42.97	20230616	1213	18.71	20230707	2525	-42.97	20230616	1213	18.71	20230707	0.00	N	052770	500	195 억		451917	N	N	0	N	00	N
10	20230926	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-12	5	-0.83	99112356	68346	14.10	1447	1474	1438	1887	1017	1452	1450.16	1.20	0	-18918	1646	1549	1486	1389	1326	1517	1357	196	435	500	1010	1	1	39184610	564	-75.79	4.25	12	0.17	-19.00	339.00	2525	20230616	-42.97	1213	20230707	18.71	2525	-42.97	20230616	1213	18.71	20230707	2525	-42.97	20230616	1213	18.71	20230707	0.00	N	052770	500	195 억		472098	N	N	0	N	00	N
11	20230926	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-4	5	-0.28	81765917	56341	11.62	1447	1474	1438	1887	1017	1452	1451.27	1.20	0	-16191	1646	1549	1486	1389	1326	1517	1357	196	435	500	1010	1	1	39184610	567	-76.21	4.27	12	0.14	-19.00	339.00	2525	20230616	-42.65	1213	20230707	19.37	2525	-42.65	20230616	1213	19.37	20230707	2525	-42.65	20230616	1213	19.37	20230707	0.00	N	052770	500	195 억		472098	N	N	0	N	00	N
12	20230926	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-4	5	-0.28	69687281	48002	9.90	1447	1474	1438	1887	1017	1452	1451.76	1.20	0	-14503	1646	1549	1486	1389	1326	1517	1357	196	435	500	1010	1	1	39184610	567	-76.21	4.27	12	0.12	-19.00	339.00	2525	20230616	-42.65	1213	20230707	19.37	2525	-42.65	20230616	1213	19.37	20230707	2525	-42.65	20230616	1213	19.37	20230707	0.00	N	052770	500	195 억		472098	N	N	0	N	00	N
13	20230926	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	0	3	0.00	52640472	36253	7.48	1447	1474	1438	1887	1017	1452	1452.03	1.20	0	-12496	1646	1549	1486	1389	1326	1517	1357	196	435	500	1010	1	1	39184610	569	-76.42	4.28	12	0.09	-19.00	339.00	2525	20230616	-42.50	1213	20230707	19.70	2525	-42.50	20230616	1213	19.70	20230707	2525	-42.50	20230616	1213	19.70	20230707	0.00	N	052770	500	195 억		472098	N	N	0	N	00	N
14	20230926	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	2	2	0.14	44787746	30851	6.36	1447	1474	1438	1887	1017	1452	1451.74	1.20	0	-13937	1646	1549	1486	1389	1326	1517	1357	196	435	500	1010	1	1	39184610	570	-76.53	4.29	12	0.08	-19.00	339.00	2525	20230616	-42.42	1213	20230707	19.87	2525	-42.42	20230616	1213	19.87	20230707	2525	-42.42	20230616	1213	19.87	20230707	0.00	N	052770	500	195 억		472098	N	N	0	N	00	N
15	20230926	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	1	2	0.07	37845564	26062	5.38	1447	1474	1438	1887	1017	1452	1452.14	1.20	0	-13784	1646	1549	1486	1389	1326	1517	1357	196	435	500	1010	1	1	39184610	569	-76.47	4.29	12	0.07	-19.00	339.00	2525	20230616	-42.46	1213	20230707	19.79	2525	-42.46	20230616	1213	19.79	20230707	2525	-42.46	20230616	1213	19.79	20230707	0.00	N	052770	500	195 억		472098	N	N	0	N	00	N
16	20230926	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-13	5	-0.90	32672604	22496	4.64	1447	1474	1439	1887	1017	1452	1452.37	1.20	0	-14791	1646	1549	1486	1389	1326	1517	1357	196	435	500	1010	1	1	39184610	564	-75.74	4.24	12	0.06	-19.00	339.00	2525	20230616	-43.01	1213	20230707	18.63	2525	-43.01	20230616	1213	18.63	20230707	2525	-43.01	20230616	1213	18.63	20230707	0.00	N	052770	500	195 억		472098	N	N	0	N	00	N
17	20230926	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	0	3	0.00	12901060	8926	1.84	1447	1452	1443	1887	1017	1452	1445.33	1.20	0	-7329	1646	1549	1486	1389	1326	1517	1357	196	435	500	1010	1	1	39184610	569	-76.42	4.28	12	0.02	-19.00	339.00	2525	20230616	-42.50	1213	20230707	19.70	2525	-42.50	20230616	1213	19.70	20230707	2525	-42.50	20230616	1213	19.70	20230707	0.00	N	052770	500	195 억		472098	N	N	0	N	00	N
18	20230925	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-41	5	-2.75	725411531	484714	41.98	1493	1583	1423	1940	1046	1493	1496.58	1.32	0	-43234	1683	1587	1524	1428	1365	1556	1397	196	447	500	1040	1	1	39184610	569	-76.42	4.28	12	1.24	-19.00	339.00	2525	20230616	-42.50	1213	20230707	19.70	2525	-42.50	20230616	1213	19.70	20230707	2525	-42.50	20230616	1213	19.70	20230707	0.00	N	052770	500	195 억		516309	N	N	0	N	00	N
19	20230925	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-33	5	-2.21	700610033	467668	40.51	1493	1583	1423	1940	1046	1493	1498.09	1.32	0	-40804	1683	1587	1524	1428	1365	1556	1397	196	447	500	1040	1	1	39184610	572	-76.84	4.31	12	1.19	-19.00	339.00	2525	20230616	-42.18	1213	20230707	20.36	2525	-42.18	20230616	1213	20.36	20230707	2525	-42.18	20230616	1213	20.36	20230707	0.00	N	052770	500	195 억		516309	N	N	0	N	00	N
20	20230925	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	-60	5	-4.02	617575528	409870	35.50	1493	1583	1429	1940	1046	1493	1506.76	1.32	0	-43600	1683	1587	1524	1428	1365	1556	1397	196	447	500	1040	1	1	39184610	562	-75.42	4.23	12	1.05	-19.00	339.00	2525	20230616	-43.25	1213	20230707	18.14	2525	-43.25	20230616	1213	18.14	20230707	2525	-43.25	20230616	1213	18.14	20230707	0.00	N	052770	500	195 억		516309	N	N	0	N	00	N
21	20230925	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-9	5	-0.60	504906948	332296	28.78	1493	1583	1429	1940	1046	1493	1519.45	1.32	0	-9453	1683	1587	1524	1428	1365	1556	1397	196	447	500	1040	1	1	39184610	581	-78.11	4.38	12	0.85	-19.00	339.00	2525	20230616	-41.23	1213	20230707	22.34	2525	-41.23	20230616	1213	22.34	20230707	2525	-41.23	20230616	1213	22.34	20230707	0.00	N	052770	500	195 억		516309	N	N	0	N	00	N
22	20230925	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	7	2	0.47	465182219	305734	26.48	1493	1583	1429	1940	1046	1493	1521.53	1.32	0	-15091	1683	1587	1524	1428	1365	1556	1397	196	447	500	1040	1	1	39184610	588	-78.95	4.42	12	0.78	-19.00	339.00	2525	20230616	-40.59	1213	20230707	23.66	2525	-40.59	20230616	1213	23.66	20230707	2525	-40.59	20230616	1213	23.66	20230707	0.00	N	052770	500	195 억		516309	N	N	0	N	00	N
23	20230925	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	32	2	2.14	355302930	232253	20.12	1493	1583	1429	1940	1046	1493	1529.81	1.32	0	-9944	1683	1587	1524	1428	1365	1556	1397	196	447	500	1040	1	1	39184610	598	-80.26	4.50	12	0.59	-19.00	339.00	2525	20230616	-39.60	1213	20230707	25.72	2525	-39.60	20230616	1213	25.72	20230707	2525	-39.60	20230616	1213	25.72	20230707	0.00	N	052770	500	195 억		516309	N	N	0	N	00	N
24	20230925	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	76	2	5.09	227784703	150250	13.01	1493	1578	1429	1940	1046	1493	1516.04	1.32	0	-2337	1683	1587	1524	1428	1365	1556	1397	196	447	500	1040	1	1	39184610	615	-82.58	4.63	12	0.38	-19.00	339.00	2525	20230616	-37.86	1213	20230707	29.35	2525	-37.86	20230616	1213	29.35	20230707	2525	-37.86	20230616	1213	29.35	20230707	0.00	N	052770	500	195 억		516309	N	N	0	N	00	N
25	20230925	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-45	5	-3.01	36195740	24677	2.14	1493	1493	1429	1940	1046	1493	1466.78	1.32	0	-13581	1683	1587	1524	1428	1365	1556	1397	196	447	500	1040	1	1	39184610	567	-76.21	4.27	12	0.06	-19.00	339.00	2525	20230616	-42.65	1213	20230707	19.37	2525	-42.65	20230616	1213	19.37	20230707	2525	-42.65	20230616	1213	19.37	20230707	0.00	N	052770	500	195 억		516309	N	N	0	N	00	N
26	20230922	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	77	2	5.44	1776958729	1152478	160.96	1532	1620	1461	1840	992	1416	1541.86	1.21	0	52772	1807	1611	1484	1288	1161	1548	1225	196	424	500	990	1	1	39184610	585	-78.58	4.40	12	2.94	-19.00	339.00	2525	20230616	-40.87	1213	20230707	23.08	2525	-40.87	20230616	1213	23.08	20230707	2525	-40.87	20230616	1213	23.08	20230707	0.00	N	052770	500	195 억		472519	N	N	0	N	00	N
27	20230922	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	70	2	4.94	1671114404	1081168	151.00	1532	1620	1461	1840	992	1416	1545.66	1.21	0	54317	1807	1611	1484	1288	1161	1548	1225	196	424	500	990	1	1	39184610	582	-78.21	4.38	12	2.76	-19.00	339.00	2525	20230616	-41.15	1213	20230707	22.51	2525	-41.15	20230616	1213	22.51	20230707	2525	-41.15	20230616	1213	22.51	20230707	0.00	N	052770	500	195 억		472519	N	N	0	N	00	N
28	20230922	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	75	2	5.30	1492908672	962099	134.37	1532	1620	1461	1840	992	1416	1551.72	1.21	0	44653	1807	1611	1484	1288	1161	1548	1225	196	424	500	990	1	1	39184610	584	-78.47	4.40	12	2.46	-19.00	339.00	2525	20230616	-40.95	1213	20230707	22.92	2525	-40.95	20230616	1213	22.92	20230707	2525	-40.95	20230616	1213	22.92	20230707	0.00	N	052770	500	195 억		472519	N	N	0	N	00	N
29	20230922	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	166	2	11.72	1246799597	800777	111.84	1532	1620	1461	1840	992	1416	1556.99	1.21	0	67691	1807	1611	1484	1288	1161	1548	1225	196	424	500	990	1	1	39184610	620	-83.26	4.67	12	2.04	-19.00	339.00	2525	20230616	-37.35	1213	20230707	30.42	2525	-37.35	20230616	1213	30.42	20230707	2525	-37.35	20230616	1213	30.42	20230707	0.00	N	052770	500	195 억		472519	N	N	0	N	00	N
30	20230922	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	146	2	10.31	1134162472	729715	101.92	1532	1620	1461	1840	992	1416	1554.25	1.21	0	68721	1807	1611	1484	1288	1161	1548	1225	196	424	500	990	1	1	39184610	612	-82.21	4.61	12	1.86	-19.00	339.00	2525	20230616	-38.14	1213	20230707	28.77	2525	-38.14	20230616	1213	28.77	20230707	2525	-38.14	20230616	1213	28.77	20230707	0.00	N	052770	500	195 억		472519	N	N	0	N	00	N
31	20230922	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	148	2	10.45	991080069	637911	89.09	1532	1620	1461	1840	992	1416	1553.63	1.21	0	35590	1807	1611	1484	1288	1161	1548	1225	196	424	500	990	1	1	39184610	613	-82.32	4.61	12	1.63	-19.00	339.00	2525	20230616	-38.06	1213	20230707	28.94	2525	-38.06	20230616	1213	28.94	20230707	2525	-38.06	20230616	1213	28.94	20230707	0.00	N	052770	500	195 억		472519	N	N	0	N	00	N
32	20230922	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	191	2	13.49	758382434	490834	68.55	1532	1620	1461	1840	992	1416	1545.09	1.21	0	14481	1807	1611	1484	1288	1161	1548	1225	196	424	500	990	1	1	39184610	630	-84.58	4.74	12	1.25	-19.00	339.00	2525	20230616	-36.36	1213	20230707	32.48	2525	-36.36	20230616	1213	32.48	20230707	2525	-36.36	20230616	1213	32.48	20230707	0.00	N	052770	500	195 억		472519	N	N	0	N	00	N
33	20230922	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	77	2	5.44	233632727	154014	21.51	1532	1562	1461	1840	992	1416	1516.96	1.21	0	-59266	1807	1611	1484	1288	1161	1548	1225	196	424	500	990	1	1	39184610	585	-78.58	4.40	12	0.39	-19.00	339.00	2525	20230616	-40.87	1213	20230707	23.08	2525	-40.87	20230616	1213	23.08	20230707	2525	-40.87	20230616	1213	23.08	20230707	0.00	N	052770	500	195 억		472519	N	N	0	N	00	N
34	20230921	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	-157	5	-9.98	1043108117	715964	190.62	1680	1680	1357	2040	1102	1573	1456.93	1.51	0	-121770	1683	1627	1574	1518	1465	1601	1492	196	467	500	1100	1	1	39184610	555	-74.53	4.18	12	1.83	-19.00	339.00	2525	20230616	-43.92	1213	20230707	16.74	2525	-43.92	20230616	1213	16.74	20230707	2525	-43.92	20230616	1213	16.74	20230707	0.00	N	052770	500	195 억		589977	N	N	0	N	00	N
35	20230921	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-187	5	-11.89	1011743741	693709	184.69	1680	1680	1357	2040	1102	1573	1458.46	1.51	0	-123560	1683	1627	1574	1518	1465	1601	1492	196	467	500	1100	1	1	39184610	543	-72.95	4.09	12	1.77	-19.00	339.00	2525	20230616	-45.11	1213	20230707	14.26	2525	-45.11	20230616	1213	14.26	20230707	2525	-45.11	20230616	1213	14.26	20230707	0.00	N	052770	500	195 억		589977	N	N	0	N	00	N
36	20230921	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-121	5	-7.69	548957745	363459	96.77	1680	1680	1438	2040	1102	1573	1510.37	1.51	0	-113919	1683	1627	1574	1518	1465	1601	1492	196	467	500	1100	1	1	39184610	569	-76.42	4.28	12	0.93	-19.00	339.00	2525	20230616	-42.50	1213	20230707	19.70	2525	-42.50	20230616	1213	19.70	20230707	2525	-42.50	20230616	1213	19.70	20230707	0.00	N	052770	500	195 억		589977	N	N	0	N	00	N
37	20230921	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-111	5	-7.06	458611426	301728	80.33	1680	1680	1462	2040	1102	1573	1519.95	1.51	0	-101311	1683	1627	1574	1518	1465	1601	1492	196	467	500	1100	1	1	39184610	573	-76.95	4.31	12	0.77	-19.00	339.00	2525	20230616	-42.10	1213	20230707	20.53	2525	-42.10	20230616	1213	20.53	20230707	2525	-42.10	20230616	1213	20.53	20230707	0.00	N	052770	500	195 억		589977	N	N	0	N	00	N
38	20230921	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-62	5	-3.94	295325820	192468	51.24	1680	1680	1505	2040	1102	1573	1534.42	1.51	0	-57962	1683	1627	1574	1518	1465	1601	1492	196	467	500	1100	1	1	39184610	592	-79.53	4.46	12	0.49	-19.00	339.00	2525	20230616	-40.16	1213	20230707	24.57	2525	-40.16	20230616	1213	24.57	20230707	2525	-40.16	20230616	1213	24.57	20230707	0.00	N	052770	500	195 억		589977	N	N	0	N	00	N
39	20230921	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-60	5	-3.81	217575658	140891	37.51	1680	1680	1513	2040	1102	1573	1544.28	1.51	0	-42914	1683	1627	1574	1518	1465	1601	1492	196	467	500	1100	1	1	39184610	593	-79.63	4.46	12	0.36	-19.00	339.00	2525	20230616	-40.08	1213	20230707	24.73	2525	-40.08	20230616	1213	24.73	20230707	2525	-40.08	20230616	1213	24.73	20230707	0.00	N	052770	500	195 억		589977	N	N	0	N	00	N
40	20230921	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-38	5	-2.42	119378107	76484	20.36	1680	1680	1514	2040	1102	1573	1560.82	1.51	0	-32614	1683	1627	1574	1518	1465	1601	1492	196	467	500	1100	1	1	39184610	601	-80.79	4.53	12	0.20	-19.00	339.00	2525	20230616	-39.21	1213	20230707	26.55	2525	-39.21	20230616	1213	26.55	20230707	2525	-39.21	20230616	1213	26.55	20230707	0.00	N	052770	500	195 억		589977	N	N	0	N	00	N
41	20230921	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	24	2	1.53	36568234	22781	6.07	1680	1680	1514	2040	1102	1573	1605.21	1.51	0	-3575	1683	1627	1574	1518	1465	1601	1492	196	467	500	1100	1	1	39184610	626	-84.05	4.71	12	0.06	-19.00	339.00	2525	20230616	-36.75	1213	20230707	31.66	2525	-36.75	20230616	1213	31.66	20230707	2525	-36.75	20230616	1213	31.66	20230707	0.00	N	052770	500	195 억		589977	N	N	0	N	00	N
42	20230920	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-22	5	-1.38	583602673	373861	41.20	1600	1630	1521	2070	1117	1595	1561.01	1.53	0	-10157	1703	1648	1545	1490	1387	1676	1518	196	475	500	1110	1	1	39184610	616	-82.79	4.64	12	0.95	-19.00	339.00	2525	20230616	-37.70	1213	20230707	29.68	2525	-37.70	20230616	1213	29.68	20230707	2525	-37.70	20230616	1213	29.68	20230707	0.00	N	052770	500	195 억		598293	N	N	0	N	00	N
43	20230920	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-52	5	-3.26	449466759	288545	31.80	1600	1630	1521	2070	1117	1595	1557.70	1.53	0	1878	1703	1648	1545	1490	1387	1676	1518	196	475	500	1110	1	1	39184610	605	-81.21	4.55	12	0.74	-19.00	339.00	2525	20230616	-38.89	1213	20230707	27.21	2525	-38.89	20230616	1213	27.21	20230707	2525	-38.89	20230616	1213	27.21	20230707	0.00	N	052770	500	195 억		598293	N	N	0	N	00	N
44	20230920	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-73	5	-4.58	423279946	271506	29.92	1600	1630	1521	2070	1117	1595	1559.01	1.53	0	8622	1703	1648	1545	1490	1387	1676	1518	196	475	500	1110	1	1	39184610	596	-80.11	4.49	12	0.69	-19.00	339.00	2525	20230616	-39.72	1213	20230707	25.47	2525	-39.72	20230616	1213	25.47	20230707	2525	-39.72	20230616	1213	25.47	20230707	0.00	N	052770	500	195 억		598293	N	N	0	N	00	N
45	20230920	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-61	5	-3.82	389954801	249636	27.51	1600	1630	1521	2070	1117	1595	1562.09	1.53	0	15394	1703	1648	1545	1490	1387	1676	1518	196	475	500	1110	1	1	39184610	601	-80.74	4.53	12	0.64	-19.00	339.00	2525	20230616	-39.25	1213	20230707	26.46	2525	-39.25	20230616	1213	26.46	20230707	2525	-39.25	20230616	1213	26.46	20230707	0.00	N	052770	500	195 억		598293	N	N	0	N	00	N
46	20230920	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-67	5	-4.20	370593442	237019	26.12	1600	1630	1521	2070	1117	1595	1563.56	1.53	0	18648	1703	1648	1545	1490	1387	1676	1518	196	475	500	1110	1	1	39184610	599	-80.42	4.51	12	0.60	-19.00	339.00	2525	20230616	-39.49	1213	20230707	25.97	2525	-39.49	20230616	1213	25.97	20230707	2525	-39.49	20230616	1213	25.97	20230707	0.00	N	052770	500	195 억		598293	N	N	0	N	00	N
47	20230920	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-72	5	-4.51	352205076	224960	24.79	1600	1630	1522	2070	1117	1595	1565.63	1.53	0	22124	1703	1648	1545	1490	1387	1676	1518	196	475	500	1110	1	1	39184610	597	-80.16	4.49	12	0.57	-19.00	339.00	2525	20230616	-39.68	1213	20230707	25.56	2525	-39.68	20230616	1213	25.56	20230707	2525	-39.68	20230616	1213	25.56	20230707	0.00	N	052770	500	195 억		598293	N	N	0	N	00	N
48	20230920	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-59	5	-3.70	290390967	184523	20.34	1600	1630	1533	2070	1117	1595	1573.74	1.53	0	33087	1703	1648	1545	1490	1387	1676	1518	196	475	500	1110	1	1	39184610	602	-80.84	4.53	12	0.47	-19.00	339.00	2525	20230616	-39.17	1213	20230707	26.63	2525	-39.17	20230616	1213	26.63	20230707	2525	-39.17	20230616	1213	26.63	20230707	0.00	N	052770	500	195 억		598293	N	N	0	N	00	N
49	20230920	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-27	5	-1.69	65895640	41470	4.57	1600	1630	1533	2070	1117	1595	1589.00	1.53	0	-6472	1703	1648	1545	1490	1387	1676	1518	196	475	500	1110	1	1	39184610	614	-82.53	4.63	12	0.11	-19.00	339.00	2525	20230616	-37.90	1213	20230707	29.27	2525	-37.90	20230616	1213	29.27	20230707	2525	-37.90	20230616	1213	29.27	20230707	0.00	N	052770	500	195 억		598293	N	N	0	N	00	N
50	20230919	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	117	2	7.92	1395701450	907130	257.44	1520	1600	1442	1921	1035	1478	1538.59	1.37	0	71805	1522	1500	1456	1434	1390	1511	1445	196	443	500	1030	1	1	39184610	625	-83.95	4.71	12	2.32	-19.00	339.00	2525	20230616	-36.83	1213	20230707	31.49	2525	-36.83	20230616	1213	31.49	20230707	2525	-36.83	20230616	1213	31.49	20230707	0.00	N	052770	500	195 억		537259	N	N	0	N	00	N
51	20230919	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	98	2	6.63	1313107536	855151	242.69	1520	1600	1442	1921	1035	1478	1535.53	1.37	0	76061	1522	1500	1456	1434	1390	1511	1445	196	443	500	1030	1	1	39184610	618	-82.95	4.65	12	2.18	-19.00	339.00	2525	20230616	-37.58	1213	20230707	29.93	2525	-37.58	20230616	1213	29.93	20230707	2525	-37.58	20230616	1213	29.93	20230707	0.00	N	052770	500	195 억		537259	N	N	0	N	00	N
52	20230919	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	57	2	3.86	945300675	621063	176.26	1520	1600	1442	1921	1035	1478	1522.07	1.37	0	27441	1522	1500	1456	1434	1390	1511	1445	196	443	500	1030	1	1	39184610	601	-80.79	4.53	12	1.58	-19.00	339.00	2525	20230616	-39.21	1213	20230707	26.55	2525	-39.21	20230616	1213	26.55	20230707	2525	-39.21	20230616	1213	26.55	20230707	0.00	N	052770	500	195 억		537259	N	N	0	N	00	N
53	20230919	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	82	2	5.55	852902163	560907	159.19	1520	1600	1442	1921	1035	1478	1520.58	1.37	0	15856	1522	1500	1456	1434	1390	1511	1445	196	443	500	1030	1	1	39184610	611	-82.11	4.60	12	1.43	-19.00	339.00	2525	20230616	-38.22	1213	20230707	28.61	2525	-38.22	20230616	1213	28.61	20230707	2525	-38.22	20230616	1213	28.61	20230707	0.00	N	052770	500	195 억		537259	N	N	0	N	00	N
54	20230919	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	9	2	0.61	530450149	348075	98.78	1520	1600	1484	1921	1035	1478	1523.95	1.37	0	214	1522	1500	1456	1434	1390	1511	1445	196	443	500	1030	1	1	39184610	583	-78.26	4.39	12	0.89	-19.00	339.00	2525	20230616	-41.11	1213	20230707	22.59	2525	-41.11	20230616	1213	22.59	20230707	2525	-41.11	20230616	1213	22.59	20230707	0.00	N	052770	500	195 억		537259	N	N	0	N	00	N
55	20230919	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	36	2	2.44	452871527	296132	84.04	1520	1600	1484	1921	1035	1478	1529.29	1.37	0	11761	1522	1500	1456	1434	1390	1511	1445	196	443	500	1030	1	1	39184610	593	-79.68	4.47	12	0.76	-19.00	339.00	2525	20230616	-40.04	1213	20230707	24.81	2525	-40.04	20230616	1213	24.81	20230707	2525	-40.04	20230616	1213	24.81	20230707	0.00	N	052770	500	195 억		537259	N	N	0	N	00	N
56	20230919	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	95	2	6.43	256436104	168512	47.82	1520	1578	1492	1921	1035	1478	1521.77	1.37	0	6660	1522	1500	1456	1434	1390	1511	1445	196	443	500	1030	1	1	39184610	616	-82.79	4.64	12	0.43	-19.00	339.00	2525	20230616	-37.70	1213	20230707	29.68	2525	-37.70	20230616	1213	29.68	20230707	2525	-37.70	20230616	1213	29.68	20230707	0.00	N	052770	500	195 억		537259	N	N	0	N	00	N
57	20230919	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	37	2	2.50	58614508	38208	10.84	1520	1578	1501	1921	1035	1478	1534.09	1.37	0	-4630	1522	1500	1456	1434	1390	1511	1445	196	443	500	1030	1	1	39184610	594	-79.74	4.47	12	0.10	-19.00	339.00	2525	20230616	-40.00	1213	20230707	24.90	2525	-40.00	20230616	1213	24.90	20230707	2525	-40.00	20230616	1213	24.90	20230707	0.00	N	052770	500	195 억		537259	N	N	0	N	00	N
58	20230918	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	20	2	1.37	500208293	350329	113.44	1432	1478	1412	1895	1021	1458	1427.82	1.28	0	34514	1530	1494	1458	1422	1386	1476	1404	196	437	500	1020	1	1	39184610	579	-77.79	4.36	12	0.89	-19.00	339.00	2525	20230616	-41.47	1213	20230707	21.85	2525	-41.47	20230616	1213	21.85	20230707	2525	-41.47	20230616	1213	21.85	20230707	0.00	N	052770	500	195 억		501282	N	N	0	N	00	N
59	20230918	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-41	5	-2.81	448758488	315317	102.10	1432	1475	1412	1895	1021	1458	1423.20	1.28	0	27815	1530	1494	1458	1422	1386	1476	1404	196	437	500	1020	1	1	39184610	555	-74.58	4.18	12	0.80	-19.00	339.00	2525	20230616	-43.88	1213	20230707	16.82	2525	-43.88	20230616	1213	16.82	20230707	2525	-43.88	20230616	1213	16.82	20230707	0.00	N	052770	500	195 억		501282	N	N	0	N	00	N
60	20230918	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	-44	5	-3.02	394471406	276952	89.68	1432	1475	1414	1895	1021	1458	1424.33	1.28	0	17565	1530	1494	1458	1422	1386	1476	1404	196	437	500	1020	1	1	39184610	554	-74.42	4.17	12	0.71	-19.00	339.00	2525	20230616	-44.00	1213	20230707	16.57	2525	-44.00	20230616	1213	16.57	20230707	2525	-44.00	20230616	1213	16.57	20230707	0.00	N	052770	500	195 억		501282	N	N	0	N	00	N
61	20230918	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-43	5	-2.95	319020951	223737	72.45	1432	1475	1414	1895	1021	1458	1425.87	1.28	0	1776	1530	1494	1458	1422	1386	1476	1404	196	437	500	1020	1	1	39184610	554	-74.47	4.17	12	0.57	-19.00	339.00	2525	20230616	-43.96	1213	20230707	16.65	2525	-43.96	20230616	1213	16.65	20230707	2525	-43.96	20230616	1213	16.65	20230707	0.00	N	052770	500	195 억		501282	N	N	0	N	00	N
62	20230918	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-41	5	-2.81	264300352	185099	59.93	1432	1475	1414	1895	1021	1458	1427.89	1.28	0	-6704	1530	1494	1458	1422	1386	1476	1404	196	437	500	1020	1	1	39184610	555	-74.58	4.18	12	0.47	-19.00	339.00	2525	20230616	-43.88	1213	20230707	16.82	2525	-43.88	20230616	1213	16.82	20230707	2525	-43.88	20230616	1213	16.82	20230707	0.00	N	052770	500	195 억		501282	N	N	0	N	00	N
63	20230918	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-33	5	-2.26	172254937	120221	38.93	1432	1475	1414	1895	1021	1458	1432.82	1.28	0	-10153	1530	1494	1458	1422	1386	1476	1404	196	437	500	1020	1	1	39184610	558	-75.00	4.20	12	0.31	-19.00	339.00	2525	20230616	-43.56	1213	20230707	17.48	2525	-43.56	20230616	1213	17.48	20230707	2525	-43.56	20230616	1213	17.48	20230707	0.00	N	052770	500	195 억		501282	N	N	0	N	00	N
64	20230918	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	-40	5	-2.74	131995721	91860	29.74	1432	1475	1414	1895	1021	1458	1436.92	1.28	0	-13576	1530	1494	1458	1422	1386	1476	1404	196	437	500	1020	1	1	39184610	556	-74.63	4.18	12	0.23	-19.00	339.00	2525	20230616	-43.84	1213	20230707	16.90	2525	-43.84	20230616	1213	16.90	20230707	2525	-43.84	20230616	1213	16.90	20230707	0.00	N	052770	500	195 억		501282	N	N	0	N	00	N
65	20230918	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-28	5	-1.92	7138594	4980	1.61	1432	1457	1430	1895	1021	1458	1433.45	1.28	0	-1606	1530	1494	1458	1422	1386	1476	1404	196	437	500	1020	1	1	39184610	560	-75.26	4.22	12	0.01	-19.00	339.00	2525	20230616	-43.37	1213	20230707	17.89	2525	-43.37	20230616	1213	17.89	20230707	2525	-43.37	20230616	1213	17.89	20230707	0.00	N	052770	500	195 억		501282	N	N	0	N	00	N
66	20230915	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-32	5	-2.15	445433039	308054	274.99	1490	1494	1422	1937	1043	1490	1445.96	1.36	0	-26673	1616	1553	1518	1455	1420	1535	1437	194	447	500	1040	1	1	38827468	566	-76.74	4.30	12	0.79	-19.00	339.00	2525	20230616	-42.26	1213	20230707	20.20	2525	-42.26	20230616	1213	20.20	20230707	2525	-42.26	20230616	1213	20.20	20230707	0.00	N	052770	500	194 억		527955	N	N	0	N	00	N
67	20230915	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-64	5	-4.30	421267139	291235	259.97	1490	1494	1422	1937	1043	1490	1446.49	1.36	0	-24798	1616	1553	1518	1455	1420	1535	1437	194	447	500	1040	1	1	38827468	554	-75.05	4.21	12	0.75	-19.00	339.00	2525	20230616	-43.52	1213	20230707	17.56	2525	-43.52	20230616	1213	17.56	20230707	2525	-43.52	20230616	1213	17.56	20230707	0.00	N	052770	500	194 억		527955	N	N	0	N	00	N
68	20230915	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-55	5	-3.69	385031643	265831	237.30	1490	1494	1422	1937	1043	1490	1448.41	1.36	0	-18012	1616	1553	1518	1455	1420	1535	1437	194	447	500	1040	1	1	38827468	557	-75.53	4.23	12	0.68	-19.00	339.00	2525	20230616	-43.17	1213	20230707	18.30	2525	-43.17	20230616	1213	18.30	20230707	2525	-43.17	20230616	1213	18.30	20230707	0.00	N	052770	500	194 억		527955	N	N	0	N	00	N
69	20230915	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-64	5	-4.30	299604450	205962	183.85	1490	1494	1422	1937	1043	1490	1454.66	1.36	0	-17126	1616	1553	1518	1455	1420	1535	1437	194	447	500	1040	1	1	38827468	554	-75.05	4.21	12	0.53	-19.00	339.00	2525	20230616	-43.52	1213	20230707	17.56	2525	-43.52	20230616	1213	17.56	20230707	2525	-43.52	20230616	1213	17.56	20230707	0.00	N	052770	500	194 억		527955	N	N	0	N	00	N
70	20230915	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-58	5	-3.89	249167131	170665	152.35	1490	1494	1422	1937	1043	1490	1459.98	1.36	0	-14910	1616	1553	1518	1455	1420	1535	1437	194	447	500	1040	1	1	38827468	556	-75.37	4.22	12	0.44	-19.00	339.00	2525	20230616	-43.29	1213	20230707	18.05	2525	-43.29	20230616	1213	18.05	20230707	2525	-43.29	20230616	1213	18.05	20230707	0.00	N	052770	500	194 억		527955	N	N	0	N	00	N
71	20230915	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-60	5	-4.03	209153791	143022	127.67	1490	1494	1422	1937	1043	1490	1462.39	1.36	0	-9891	1616	1553	1518	1455	1420	1535	1437	194	447	500	1040	1	1	38827468	555	-75.26	4.22	12	0.37	-19.00	339.00	2525	20230616	-43.37	1213	20230707	17.89	2525	-43.37	20230616	1213	17.89	20230707	2525	-43.37	20230616	1213	17.89	20230707	0.00	N	052770	500	194 억		527955	N	N	0	N	00	N
72	20230915	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-50	5	-3.36	158765366	107805	96.23	1490	1494	1440	1937	1043	1490	1472.71	1.36	0	-9365	1616	1553	1518	1455	1420	1535	1437	194	447	500	1040	1	1	38827468	559	-75.79	4.25	12	0.28	-19.00	339.00	2525	20230616	-42.97	1213	20230707	18.71	2525	-42.97	20230616	1213	18.71	20230707	2525	-42.97	20230616	1213	18.71	20230707	0.00	N	052770	500	194 억		527955	N	N	0	N	00	N
73	20230915	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	1	2	0.07	2220171	1490	1.33	1490	1491	1490	1937	1043	1490	1490.05	1.36	0	-147	1616	1553	1518	1455	1420	1535	1437	194	447	500	1040	1	1	38827468	579	-78.47	4.40	12	0.00	-19.00	339.00	2525	20230616	-40.95	1213	20230707	22.92	2525	-40.95	20230616	1213	22.92	20230707	2525	-40.95	20230616	1213	22.92	20230707	0.00	N	052770	500	194 억		527955	N	N	0	N	00	N
74	20230914	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-17	5	-1.13	166188852	111553	149.77	1500	1581	1483	1959	1055	1507	1489.77	1.42	0	-24036	1563	1534	1517	1488	1471	1549	1503	194	452	500	1050	1	1	38827468	579	-78.42	4.40	12	0.29	-19.00	339.00	2525	20230616	-40.99	1213	20230707	22.84	2525	-40.99	20230616	1213	22.84	20230707	2525	-40.99	20230616	1213	22.84	20230707	0.00	N	052770	500	194 억		551957	N	N	0	N	00	N
75	20230914	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-19	5	-1.26	160349917	107647	144.52	1500	1581	1483	1959	1055	1507	1489.59	1.42	0	-23194	1563	1534	1517	1488	1471	1549	1503	194	452	500	1050	1	1	38827468	578	-78.32	4.39	12	0.28	-19.00	339.00	2525	20230616	-41.07	1213	20230707	22.67	2525	-41.07	20230616	1213	22.67	20230707	2525	-41.07	20230616	1213	22.67	20230707	0.00	N	052770	500	194 억		551957	N	N	0	N	00	N
76	20230914	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-21	5	-1.39	130093442	87281	117.18	1500	1581	1483	1959	1055	1507	1490.51	1.42	0	-19369	1563	1534	1517	1488	1471	1549	1503	194	452	500	1050	1	1	38827468	577	-78.21	4.38	12	0.22	-19.00	339.00	2525	20230616	-41.15	1213	20230707	22.51	2525	-41.15	20230616	1213	22.51	20230707	2525	-41.15	20230616	1213	22.51	20230707	0.00	N	052770	500	194 억		551957	N	N	0	N	00	N
77	20230914	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-24	5	-1.59	112614766	75506	101.37	1500	1581	1483	1959	1055	1507	1491.47	1.42	0	-18172	1563	1534	1517	1488	1471	1549	1503	194	452	500	1050	1	1	38827468	576	-78.05	4.37	12	0.19	-19.00	339.00	2525	20230616	-41.27	1213	20230707	22.26	2525	-41.27	20230616	1213	22.26	20230707	2525	-41.27	20230616	1213	22.26	20230707	0.00	N	052770	500	194 억		551957	N	N	0	N	00	N
78	20230914	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-20	5	-1.33	89853077	60175	80.79	1500	1581	1485	1959	1055	1507	1493.20	1.42	0	-16017	1563	1534	1517	1488	1471	1549	1503	194	452	500	1050	1	1	38827468	577	-78.26	4.39	12	0.15	-19.00	339.00	2525	20230616	-41.11	1213	20230707	22.59	2525	-41.11	20230616	1213	22.59	20230707	2525	-41.11	20230616	1213	22.59	20230707	0.00	N	052770	500	194 억		551957	N	N	0	N	00	N
79	20230914	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-22	5	-1.46	46819471	31480	42.26	1500	1500	1485	1959	1055	1507	1487.28	1.42	0	-6346	1563	1534	1517	1488	1471	1549	1503	194	452	500	1050	1	1	38827468	577	-78.16	4.38	12	0.08	-19.00	339.00	2525	20230616	-41.19	1213	20230707	22.42	2525	-41.19	20230616	1213	22.42	20230707	2525	-41.19	20230616	1213	22.42	20230707	0.00	N	052770	500	194 억		551957	N	N	0	N	00	N
80	20230914	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-21	5	-1.39	26462599	17781	23.87	1500	1500	1485	1959	1055	1507	1488.25	1.42	0	-2819	1563	1534	1517	1488	1471	1549	1503	194	452	500	1050	1	1	38827468	577	-78.21	4.38	12	0.05	-19.00	339.00	2525	20230616	-41.15	1213	20230707	22.51	2525	-41.15	20230616	1213	22.51	20230707	2525	-41.15	20230616	1213	22.51	20230707	0.00	N	052770	500	194 억		551957	N	N	0	N	00	N
81	20230914	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	-8	5	-0.53	3966196	2661	3.57	1500	1500	1485	1959	1055	1507	1490.49	1.42	0	-1552	1563	1534	1517	1488	1471	1549	1503	194	452	500	1050	1	1	38827468	582	-78.89	4.42	12	0.01	-19.00	339.00	2525	20230616	-40.63	1213	20230707	23.58	2525	-40.63	20230616	1213	23.58	20230707	2525	-40.63	20230616	1213	23.58	20230707	0.00	N	052770	500	194 억		551957	N	N	0	N	00	N
82	20230913	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	-13	5	-0.86	112970963	74484	80.98	1502	1546	1500	1976	1064	1520	1516.72	1.41	0	1216	1558	1539	1504	1485	1450	1548	1494	194	456	500	1060	1	1	38827468	585	-79.32	4.45	12	0.19	-19.00	339.00	2525	20230616	-40.32	1213	20230707	24.24	2525	-40.32	20230616	1213	24.24	20230707	2525	-40.32	20230616	1213	24.24	20230707	0.00	N	052770	500	194 억		546118	N	N	0	N	00	N
83	20230913	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	19	2	1.25	91654243	60394	65.66	1502	1546	1500	1976	1064	1520	1517.61	1.41	0	9092	1558	1539	1504	1485	1450	1548	1494	194	456	500	1060	1	1	38827468	598	-81.00	4.54	12	0.16	-19.00	339.00	2525	20230616	-39.05	1213	20230707	26.88	2525	-39.05	20230616	1213	26.88	20230707	2525	-39.05	20230616	1213	26.88	20230707	0.00	N	052770	500	194 억		546118	N	N	0	N	00	N
84	20230913	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-10	5	-0.66	87929269	57930	62.98	1502	1546	1500	1976	1064	1520	1517.85	1.41	0	9018	1558	1539	1504	1485	1450	1548	1494	194	456	500	1060	1	1	38827468	586	-79.47	4.45	12	0.15	-19.00	339.00	2525	20230616	-40.20	1213	20230707	24.48	2525	-40.20	20230616	1213	24.48	20230707	2525	-40.20	20230616	1213	24.48	20230707	0.00	N	052770	500	194 억		546118	N	N	0	N	00	N
85	20230913	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-8	5	-0.53	79305722	52219	56.77	1502	1546	1500	1976	1064	1520	1518.71	1.41	0	8807	1558	1539	1504	1485	1450	1548	1494	194	456	500	1060	1	1	38827468	587	-79.58	4.46	12	0.13	-19.00	339.00	2525	20230616	-40.12	1213	20230707	24.65	2525	-40.12	20230616	1213	24.65	20230707	2525	-40.12	20230616	1213	24.65	20230707	0.00	N	052770	500	194 억		546118	N	N	0	N	00	N
86	20230913	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	15	2	0.99	71297657	46945	51.04	1502	1546	1500	1976	1064	1520	1518.75	1.41	0	7766	1558	1539	1504	1485	1450	1548	1494	194	456	500	1060	1	1	38827468	596	-80.79	4.53	12	0.12	-19.00	339.00	2525	20230616	-39.21	1213	20230707	26.55	2525	-39.21	20230616	1213	26.55	20230707	2525	-39.21	20230616	1213	26.55	20230707	0.00	N	052770	500	194 억		546118	N	N	0	N	00	N
87	20230913	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	14	2	0.92	57803389	38142	41.47	1502	1546	1500	1976	1064	1520	1515.48	1.41	0	6332	1558	1539	1504	1485	1450	1548	1494	194	456	500	1060	1	1	38827468	596	-80.74	4.53	12	0.10	-19.00	339.00	2525	20230616	-39.25	1213	20230707	26.46	2525	-39.25	20230616	1213	26.46	20230707	2525	-39.25	20230616	1213	26.46	20230707	0.00	N	052770	500	194 억		546118	N	N	0	N	00	N
88	20230913	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	-1	5	-0.07	40071362	26579	28.90	1502	1519	1500	1976	1064	1520	1507.63	1.41	0	863	1558	1539	1504	1485	1450	1548	1494	194	456	500	1060	1	1	38827468	590	-79.95	4.48	12	0.07	-19.00	339.00	2525	20230616	-39.84	1213	20230707	25.23	2525	-39.84	20230616	1213	25.23	20230707	2525	-39.84	20230616	1213	25.23	20230707	0.00	N	052770	500	194 억		546118	N	N	0	N	00	N
89	20230913	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	-19	5	-1.25	4172003	2776	3.02	1502	1507	1501	1976	1064	1520	1502.88	1.41	0	-1407	1558	1539	1504	1485	1450	1548	1494	194	456	500	1060	1	1	38827468	583	-79.00	4.43	12	0.01	-19.00	339.00	2525	20230616	-40.55	1213	20230707	23.74	2525	-40.55	20230616	1213	23.74	20230707	2525	-40.55	20230616	1213	23.74	20230707	0.00	N	052770	500	194 억		546118	N	N	0	N	00	N
90	20230912	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	17	2	1.13	137432824	91975	44.99	1503	1523	1469	1953	1053	1503	1494.24	1.40	0	3248	1594	1548	1514	1468	1434	1531	1451	194	450	500	1050	1	1	38827468	590	-80.00	4.48	12	0.24	-19.00	339.00	2525	20230616	-39.80	1213	20230707	25.31	2525	-39.80	20230616	1213	25.31	20230707	2525	-39.80	20230616	1213	25.31	20230707	0.00	N	052770	500	194 억		541873	N	N	0	N	00	N
91	20230912	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	16	2	1.06	123534512	82780	40.50	1503	1523	1469	1953	1053	1503	1492.32	1.40	0	5115	1594	1548	1514	1468	1434	1531	1451	194	450	500	1050	1	1	38827468	590	-79.95	4.48	12	0.21	-19.00	339.00	2525	20230616	-39.84	1213	20230707	25.23	2525	-39.84	20230616	1213	25.23	20230707	2525	-39.84	20230616	1213	25.23	20230707	0.00	N	052770	500	194 억		541873	N	N	0	N	00	N
92	20230912	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-8	5	-0.53	79255575	53470	26.16	1503	1511	1469	1953	1053	1503	1482.24	1.40	0	-4934	1594	1548	1514	1468	1434	1531	1451	194	450	500	1050	1	1	38827468	580	-78.68	4.41	12	0.14	-19.00	339.00	2525	20230616	-40.79	1213	20230707	23.25	2525	-40.79	20230616	1213	23.25	20230707	2525	-40.79	20230616	1213	23.25	20230707	0.00	N	052770	500	194 억		541873	N	N	0	N	00	N
93	20230912	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-13	5	-0.86	68405214	46204	22.60	1503	1511	1469	1953	1053	1503	1480.50	1.40	0	-2471	1594	1548	1514	1468	1434	1531	1451	194	450	500	1050	1	1	38827468	579	-78.42	4.40	12	0.12	-19.00	339.00	2525	20230616	-40.99	1213	20230707	22.84	2525	-40.99	20230616	1213	22.84	20230707	2525	-40.99	20230616	1213	22.84	20230707	0.00	N	052770	500	194 억		541873	N	N	0	N	00	N
94	20230912	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-22	5	-1.46	62535765	42306	20.70	1503	1510	1469	1953	1053	1503	1478.18	1.40	0	-1918	1594	1548	1514	1468	1434	1531	1451	194	450	500	1050	1	1	38827468	575	-77.95	4.37	12	0.11	-19.00	339.00	2525	20230616	-41.35	1213	20230707	22.09	2525	-41.35	20230616	1213	22.09	20230707	2525	-41.35	20230616	1213	22.09	20230707	0.00	N	052770	500	194 억		541873	N	N	0	N	00	N
95	20230912	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-21	5	-1.40	49394273	33459	16.37	1503	1510	1469	1953	1053	1503	1476.26	1.40	0	-3693	1594	1548	1514	1468	1434	1531	1451	194	450	500	1050	1	1	38827468	575	-78.00	4.37	12	0.09	-19.00	339.00	2525	20230616	-41.31	1213	20230707	22.18	2525	-41.31	20230616	1213	22.18	20230707	2525	-41.31	20230616	1213	22.18	20230707	0.00	N	052770	500	194 억		541873	N	N	0	N	00	N
96	20230912	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-21	5	-1.40	41529027	28141	13.77	1503	1510	1469	1953	1053	1503	1475.75	1.40	0	-3307	1594	1548	1514	1468	1434	1531	1451	194	450	500	1050	1	1	38827468	575	-78.00	4.37	12	0.07	-19.00	339.00	2525	20230616	-41.31	1213	20230707	22.18	2525	-41.31	20230616	1213	22.18	20230707	2525	-41.31	20230616	1213	22.18	20230707	0.00	N	052770	500	194 억		541873	N	N	0	N	00	N
97	20230912	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-11	5	-0.73	2385303	1590	0.78	1503	1503	1492	1953	1053	1503	1500.19	1.40	0	-602	1594	1548	1514	1468	1434	1531	1451	194	450	500	1050	1	1	38827468	579	-78.53	4.40	12	0.00	-19.00	339.00	2525	20230616	-40.91	1213	20230707	23.00	2525	-40.91	20230616	1213	23.00	20230707	2525	-40.91	20230616	1213	23.00	20230707	0.00	N	052770	500	194 억		541873	N	N	0	N	00	N
98	20230911	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	-42	5	-2.72	306277656	204144	198.62	1541	1560	1480	2005	1082	1545	1500.30	1.42	0	-10339	1585	1565	1534	1514	1483	1575	1524	194	460	500	1080	1	1	38827468	584	-79.11	4.43	12	0.53	-19.00	339.00	2525	20230616	-40.48	1213	20230707	23.91	2525	-40.48	20230616	1213	23.91	20230707	2525	-40.48	20230616	1213	23.91	20230707	0.00	N	052770	500	194 억		552107	N	N	0	N	00	N
99	20230911	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	-37	5	-2.39	297989003	198643	193.26	1541	1560	1480	2005	1082	1545	1500.12	1.42	0	-9921	1585	1565	1534	1514	1483	1575	1524	194	460	500	1080	1	1	38827468	586	-79.37	4.45	12	0.51	-19.00	339.00	2525	20230616	-40.28	1213	20230707	24.32	2525	-40.28	20230616	1213	24.32	20230707	2525	-40.28	20230616	1213	24.32	20230707	0.00	N	052770	500	194 억		552107	N	N	0	N	00	N
100	20230911	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-45	5	-2.91	201311473	133977	130.35	1541	1560	1480	2005	1082	1545	1502.58	1.42	0	-24473	1585	1565	1534	1514	1483	1575	1524	194	460	500	1080	1	1	38827468	582	-78.95	4.42	12	0.35	-19.00	339.00	2525	20230616	-40.59	1213	20230707	23.66	2525	-40.59	20230616	1213	23.66	20230707	2525	-40.59	20230616	1213	23.66	20230707	0.00	N	052770	500	194 억		552107	N	N	0	N	00	N
101	20230911	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-35	5	-2.27	165153935	109887	106.91	1541	1560	1480	2005	1082	1545	1502.94	1.42	0	-28761	1585	1565	1534	1514	1483	1575	1524	194	460	500	1080	1	1	38827468	586	-79.47	4.45	12	0.28	-19.00	339.00	2525	20230616	-40.20	1213	20230707	24.48	2525	-40.20	20230616	1213	24.48	20230707	2525	-40.20	20230616	1213	24.48	20230707	0.00	N	052770	500	194 억		552107	N	N	0	N	00	N
102	20230911	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-52	5	-3.37	111321828	73909	71.91	1541	1560	1480	2005	1082	1545	1506.20	1.42	0	-14914	1585	1565	1534	1514	1483	1575	1524	194	460	500	1080	1	1	38827468	580	-78.58	4.40	12	0.19	-19.00	339.00	2525	20230616	-40.87	1213	20230707	23.08	2525	-40.87	20230616	1213	23.08	20230707	2525	-40.87	20230616	1213	23.08	20230707	0.00	N	052770	500	194 억		552107	N	N	0	N	00	N
103	20230911	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	-40	5	-2.59	93898324	62267	60.58	1541	1560	1480	2005	1082	1545	1507.99	1.42	0	-12893	1585	1565	1534	1514	1483	1575	1524	194	460	500	1080	1	1	38827468	584	-79.21	4.44	12	0.16	-19.00	339.00	2525	20230616	-40.40	1213	20230707	24.07	2525	-40.40	20230616	1213	24.07	20230707	2525	-40.40	20230616	1213	24.07	20230707	0.00	N	052770	500	194 억		552107	N	N	0	N	00	N
104	20230911	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-50	5	-3.24	71241014	47149	45.87	1541	1560	1480	2005	1082	1545	1510.98	1.42	0	-12005	1585	1565	1534	1514	1483	1575	1524	194	460	500	1080	1	1	38827468	580	-78.68	4.41	12	0.12	-19.00	339.00	2525	20230616	-40.79	1213	20230707	23.25	2525	-40.79	20230616	1213	23.25	20230707	2525	-40.79	20230616	1213	23.25	20230707	0.00	N	052770	500	194 억		552107	N	N	0	N	00	N
105	20230911	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	2	2	0.13	1467671	952	0.93	1541	1560	1541	2005	1082	1545	1541.67	1.42	0	-120	1585	1565	1534	1514	1483	1575	1524	194	460	500	1080	1	1	38827468	601	-81.42	4.56	12	0.00	-19.00	339.00	2525	20230616	-38.73	1213	20230707	27.54	2525	-38.73	20230616	1213	27.54	20230707	2525	-38.73	20230616	1213	27.54	20230707	0.00	N	052770	500	194 억		552107	N	N	0	N	00	N
106	20230908	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	2	2	0.13	156290286	102739	40.21	1536	1554	1503	2005	1081	1543	1521.24	1.42	0	6708	1643	1593	1545	1495	1447	1569	1471	192	462	500	1080	1	1	38398897	593	-81.32	4.56	12	0.27	-19.00	339.00	2525	20230616	-38.81	1213	20230707	27.37	2525	-38.81	20230616	1213	27.37	20230707	2525	-38.81	20230616	1213	27.37	20230707	0.00	N	052770	500	191 억		545349	N	N	0	N	00	N
107	20230908	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-18	5	-1.17	125097020	82538	32.30	1536	1545	1503	2005	1081	1543	1515.63	1.42	0	7811	1643	1593	1545	1495	1447	1569	1471	192	462	500	1080	1	1	38398897	586	-80.26	4.50	12	0.21	-19.00	339.00	2525	20230616	-39.60	1213	20230707	25.72	2525	-39.60	20230616	1213	25.72	20230707	2525	-39.60	20230616	1213	25.72	20230707	0.00	N	052770	500	191 억		545349	N	N	0	N	00	N
108	20230908	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-32	5	-2.07	109201909	72052	28.20	1536	1545	1503	2005	1081	1543	1515.60	1.42	0	4401	1643	1593	1545	1495	1447	1569	1471	192	462	500	1080	1	1	38398897	580	-79.53	4.46	12	0.19	-19.00	339.00	2525	20230616	-40.16	1213	20230707	24.57	2525	-40.16	20230616	1213	24.57	20230707	2525	-40.16	20230616	1213	24.57	20230707	0.00	N	052770	500	191 억		545349	N	N	0	N	00	N
109	20230908	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	-29	5	-1.88	97617481	64397	25.20	1536	1545	1503	2005	1081	1543	1515.87	1.42	0	1385	1643	1593	1545	1495	1447	1569	1471	192	462	500	1080	1	1	38398897	581	-79.68	4.47	12	0.17	-19.00	339.00	2525	20230616	-40.04	1213	20230707	24.81	2525	-40.04	20230616	1213	24.81	20230707	2525	-40.04	20230616	1213	24.81	20230707	0.00	N	052770	500	191 억		545349	N	N	0	N	00	N
110	20230908	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-22	5	-1.43	82366558	54322	21.26	1536	1545	1503	2005	1081	1543	1516.27	1.42	0	-309	1643	1593	1545	1495	1447	1569	1471	192	462	500	1080	1	1	38398897	584	-80.05	4.49	12	0.14	-19.00	339.00	2525	20230616	-39.76	1213	20230707	25.39	2525	-39.76	20230616	1213	25.39	20230707	2525	-39.76	20230616	1213	25.39	20230707	0.00	N	052770	500	191 억		545349	N	N	0	N	00	N
111	20230908	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-30	5	-1.94	41021100	27073	10.59	1536	1545	1503	2005	1081	1543	1515.20	1.42	0	390	1643	1593	1545	1495	1447	1569	1471	192	462	500	1080	1	1	38398897	581	-79.63	4.46	12	0.07	-19.00	339.00	2525	20230616	-40.08	1213	20230707	24.73	2525	-40.08	20230616	1213	24.73	20230707	2525	-40.08	20230616	1213	24.73	20230707	0.00	N	052770	500	191 억		545349	N	N	0	N	00	N
112	20230908	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-31	5	-2.01	15523776	10219	4.00	1536	1545	1509	2005	1081	1543	1519.11	1.42	0	-1164	1643	1593	1545	1495	1447	1569	1471	192	462	500	1080	1	1	38398897	581	-79.58	4.46	12	0.03	-19.00	339.00	2525	20230616	-40.12	1213	20230707	24.65	2525	-40.12	20230616	1213	24.65	20230707	2525	-40.12	20230616	1213	24.65	20230707	0.00	N	052770	500	191 억		545349	N	N	0	N	00	N
113	20230908	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-18	5	-1.17	1549581	1011	0.40	1536	1536	1525	2005	1081	1543	1532.72	1.42	0	409	1643	1593	1545	1495	1447	1569	1471	192	462	500	1080	1	1	38398897	586	-80.26	4.50	12	0.00	-19.00	339.00	2525	20230616	-39.60	1213	20230707	25.72	2525	-39.60	20230616	1213	25.72	20230707	2525	-39.60	20230616	1213	25.72	20230707	0.00	N	052770	500	191 억		545349	N	N	0	N	00	N
114	20230907	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-42	5	-2.65	389230764	255510	174.77	1595	1595	1497	2060	1110	1585	1523.35	1.41	0	3037	1735	1659	1622	1546	1509	1641	1528	192	475	500	1100	1	1	38398897	592	-81.21	4.55	12	0.67	-19.00	339.00	2525	20230616	-38.89	1213	20230707	27.21	2525	-38.89	20230616	1213	27.21	20230707	2525	-38.89	20230616	1213	27.21	20230707	0.00	N	052770	500	191 억		540086	N	N	0	N	00	N
115	20230907	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-49	5	-3.09	382292245	251012	171.69	1595	1595	1497	2060	1110	1585	1523.00	1.41	0	2777	1735	1659	1622	1546	1509	1641	1528	192	475	500	1100	1	1	38398897	590	-80.84	4.53	12	0.65	-19.00	339.00	2525	20230616	-39.17	1213	20230707	26.63	2525	-39.17	20230616	1213	26.63	20230707	2525	-39.17	20230616	1213	26.63	20230707	0.00	N	052770	500	191 억		540086	N	N	0	N	00	N
116	20230907	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	-76	5	-4.79	334846810	219837	150.37	1595	1595	1497	2060	1110	1585	1523.16	1.41	0	1266	1735	1659	1622	1546	1509	1641	1528	192	475	500	1100	1	1	38398897	579	-79.42	4.45	12	0.57	-19.00	339.00	2525	20230616	-40.24	1213	20230707	24.40	2525	-40.24	20230616	1213	24.40	20230707	2525	-40.24	20230616	1213	24.40	20230707	0.00	N	052770	500	191 억		540086	N	N	0	N	00	N
117	20230907	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	-83	5	-5.24	313856758	205870	140.81	1595	1595	1497	2060	1110	1585	1524.54	1.41	0	6212	1735	1659	1622	1546	1509	1641	1528	192	475	500	1100	1	1	38398897	577	-79.05	4.43	12	0.54	-19.00	339.00	2525	20230616	-40.51	1213	20230707	23.83	2525	-40.51	20230616	1213	23.83	20230707	2525	-40.51	20230616	1213	23.83	20230707	0.00	N	052770	500	191 억		540086	N	N	0	N	00	N
118	20230907	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-72	5	-4.54	262362272	171565	117.35	1595	1595	1500	2060	1110	1585	1529.23	1.41	0	2917	1735	1659	1622	1546	1509	1641	1528	192	475	500	1100	1	1	38398897	581	-79.63	4.46	12	0.45	-19.00	339.00	2525	20230616	-40.08	1213	20230707	24.73	2525	-40.08	20230616	1213	24.73	20230707	2525	-40.08	20230616	1213	24.73	20230707	0.00	N	052770	500	191 억		540086	N	N	0	N	00	N
119	20230907	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-63	5	-3.97	194054679	126460	86.50	1595	1595	1500	2060	1110	1585	1534.51	1.41	0	8656	1735	1659	1622	1546	1509	1641	1528	192	475	500	1100	1	1	38398897	584	-80.11	4.49	12	0.33	-19.00	339.00	2525	20230616	-39.72	1213	20230707	25.47	2525	-39.72	20230616	1213	25.47	20230707	2525	-39.72	20230616	1213	25.47	20230707	0.00	N	052770	500	191 억		540086	N	N	0	N	00	N
120	20230907	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-56	5	-3.53	121176437	78471	53.67	1595	1595	1500	2060	1110	1585	1544.22	1.41	0	-1635	1735	1659	1622	1546	1509	1641	1528	192	475	500	1100	1	1	38398897	587	-80.47	4.51	12	0.20	-19.00	339.00	2525	20230616	-39.45	1213	20230707	26.05	2525	-39.45	20230616	1213	26.05	20230707	2525	-39.45	20230616	1213	26.05	20230707	0.00	N	052770	500	191 억		540086	N	N	0	N	00	N
121	20230907	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-8	5	-0.50	2360569	1488	1.02	1595	1595	1577	2060	1110	1585	1586.40	1.41	0	-941	1735	1659	1622	1546	1509	1641	1528	192	475	500	1100	1	1	38398897	606	-83.00	4.65	12	0.00	-19.00	339.00	2525	20230616	-37.54	1213	20230707	30.01	2525	-37.54	20230616	1213	30.01	20230707	2525	-37.54	20230616	1213	30.01	20230707	0.00	N	052770	500	191 억		540086	N	N	0	N	00	N
122	20230906	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-113	5	-6.65	236331539	146202	44.62	1698	1698	1585	2205	1189	1698	1616.47	1.38	0	8521	1792	1745	1689	1642	1586	1717	1614	192	507	500	1180	1	1	38398897	609	-83.42	4.68	12	0.38	-19.00	339.00	2525	20230616	-37.23	1213	20230707	30.67	2525	-37.23	20230616	1213	30.67	20230707	2525	-37.23	20230616	1213	30.67	20230707	0.00	N	052770	500	191 억		531518	N	N	0	N	00	N
123	20230906	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-103	5	-6.07	218967609	135297	41.29	1698	1698	1595	2205	1189	1698	1618.42	1.38	0	9851	1792	1745	1689	1642	1586	1717	1614	192	507	500	1180	1	1	38398897	612	-83.95	4.71	12	0.35	-19.00	339.00	2525	20230616	-36.83	1213	20230707	31.49	2525	-36.83	20230616	1213	31.49	20230707	2525	-36.83	20230616	1213	31.49	20230707	0.00	N	052770	500	191 억		531518	N	N	0	N	00	N
124	20230906	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-95	5	-5.59	146689606	90181	27.52	1698	1698	1601	2205	1189	1698	1626.61	1.38	0	5977	1792	1745	1689	1642	1586	1717	1614	192	507	500	1180	1	1	38398897	616	-84.37	4.73	12	0.23	-19.00	339.00	2525	20230616	-36.51	1213	20230707	32.15	2525	-36.51	20230616	1213	32.15	20230707	2525	-36.51	20230616	1213	32.15	20230707	0.00	N	052770	500	191 억		531518	N	N	0	N	00	N
125	20230906	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-97	5	-5.71	126642477	77672	23.70	1698	1698	1601	2205	1189	1698	1630.48	1.38	0	6017	1792	1745	1689	1642	1586	1717	1614	192	507	500	1180	1	1	38398897	615	-84.26	4.72	12	0.20	-19.00	339.00	2525	20230616	-36.59	1213	20230707	31.99	2525	-36.59	20230616	1213	31.99	20230707	2525	-36.59	20230616	1213	31.99	20230707	0.00	N	052770	500	191 억		531518	N	N	0	N	00	N
126	20230906	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	-86	5	-5.06	106117703	64887	19.80	1698	1698	1601	2205	1189	1698	1635.42	1.38	0	6016	1792	1745	1689	1642	1586	1717	1614	192	507	500	1180	1	1	38398897	619	-84.84	4.76	12	0.17	-19.00	339.00	2525	20230616	-36.16	1213	20230707	32.89	2525	-36.16	20230616	1213	32.89	20230707	2525	-36.16	20230616	1213	32.89	20230707	0.00	N	052770	500	191 억		531518	N	N	0	N	00	N
127	20230906	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	-80	5	-4.71	68415386	41550	12.68	1698	1698	1613	2205	1189	1698	1646.58	1.38	0	1547	1792	1745	1689	1642	1586	1717	1614	192	507	500	1180	1	1	38398897	621	-85.16	4.77	12	0.11	-19.00	339.00	2525	20230616	-35.92	1213	20230707	33.39	2525	-35.92	20230616	1213	33.39	20230707	2525	-35.92	20230616	1213	33.39	20230707	0.00	N	052770	500	191 억		531518	N	N	0	N	00	N
128	20230906	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1652	-46	5	-2.71	32336991	19461	5.94	1698	1698	1640	2205	1189	1698	1661.63	1.38	0	4648	1792	1745	1689	1642	1586	1717	1614	192	507	500	1180	1	1	38398897	634	-86.95	4.87	12	0.05	-19.00	339.00	2525	20230616	-34.57	1213	20230707	36.19	2525	-34.57	20230616	1213	36.19	20230707	2525	-34.57	20230616	1213	36.19	20230707	0.00	N	052770	500	191 억		531518	N	N	0	N	00	N
129	20230906	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1682	-16	5	-0.94	775209	457	0.14	1698	1698	1682	2205	1189	1698	1696.30	1.38	0	-107	1792	1745	1689	1642	1586	1717	1614	192	507	500	1180	1	1	38398897	646	-88.53	4.96	12	0.00	-19.00	339.00	2525	20230616	-33.39	1213	20230707	38.66	2525	-33.39	20230616	1213	38.66	20230707	2525	-33.39	20230616	1213	38.66	20230707	0.00	N	052770	500	191 억		531518	N	N	0	N	00	N
130	20230905	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1698	-39	5	-2.25	546736097	327536	171.74	1736	1736	1633	2255	1216	1737	1669.22	1.32	0	25400	1834	1785	1760	1711	1686	1773	1699	192	518	500	1210	1	1	38398897	652	-89.37	5.01	12	0.85	-19.00	339.00	2525	20230616	-32.75	1213	20230707	39.98	2525	-32.75	20230616	1213	39.98	20230707	2525	-32.75	20230616	1213	39.98	20230707	0.00	N	052770	500	191 억		506096	N	N	0	N	00	N
131	20230905	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1687	-50	5	-2.88	536639087	321583	168.62	1736	1736	1633	2255	1216	1737	1668.74	1.32	0	25071	1834	1785	1760	1711	1686	1773	1699	192	518	500	1210	1	1	38398897	648	-88.79	4.98	12	0.84	-19.00	339.00	2525	20230616	-33.19	1213	20230707	39.08	2525	-33.19	20230616	1213	39.08	20230707	2525	-33.19	20230616	1213	39.08	20230707	0.00	N	052770	500	191 억		506096	N	N	0	N	00	N
132	20230905	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1663	-74	5	-4.26	483391578	289793	151.95	1736	1736	1633	2255	1216	1737	1668.06	1.32	0	9707	1834	1785	1760	1711	1686	1773	1699	192	518	500	1210	1	1	38398897	639	-87.53	4.91	12	0.75	-19.00	339.00	2525	20230616	-34.14	1213	20230707	37.10	2525	-34.14	20230616	1213	37.10	20230707	2525	-34.14	20230616	1213	37.10	20230707	0.00	N	052770	500	191 억		506096	N	N	0	N	00	N
133	20230905	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1666	-71	5	-4.09	402141855	241104	126.42	1736	1736	1633	2255	1216	1737	1667.92	1.32	0	-1423	1834	1785	1760	1711	1686	1773	1699	192	518	500	1210	1	1	38398897	640	-87.68	4.91	12	0.63	-19.00	339.00	2525	20230616	-34.02	1213	20230707	37.35	2525	-34.02	20230616	1213	37.35	20230707	2525	-34.02	20230616	1213	37.35	20230707	0.00	N	052770	500	191 억		506096	N	N	0	N	00	N
134	20230905	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	-99	5	-5.70	325850352	195247	102.38	1736	1736	1635	2255	1216	1737	1668.91	1.32	0	-12768	1834	1785	1760	1711	1686	1773	1699	192	518	500	1210	1	1	38398897	629	-86.21	4.83	12	0.51	-19.00	339.00	2525	20230616	-35.13	1213	20230707	35.04	2525	-35.13	20230616	1213	35.04	20230707	2525	-35.13	20230616	1213	35.04	20230707	0.00	N	052770	500	191 억		506096	N	N	0	N	00	N
135	20230905	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1667	-70	5	-4.03	156288407	92426	48.46	1736	1736	1650	2255	1216	1737	1690.96	1.32	0	-25372	1834	1785	1760	1711	1686	1773	1699	192	518	500	1210	1	1	38398897	640	-87.74	4.92	12	0.24	-19.00	339.00	2525	20230616	-33.98	1213	20230707	37.43	2525	-33.98	20230616	1213	37.43	20230707	2525	-33.98	20230616	1213	37.43	20230707	0.00	N	052770	500	191 억		506096	N	N	0	N	00	N
136	20230905	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1696	-41	5	-2.36	87732913	51633	27.07	1736	1736	1650	2255	1216	1737	1699.16	1.32	0	-14693	1834	1785	1760	1711	1686	1773	1699	192	518	500	1210	1	1	38398897	651	-89.26	5.00	12	0.13	-19.00	339.00	2525	20230616	-32.83	1213	20230707	39.82	2525	-32.83	20230616	1213	39.82	20230707	2525	-32.83	20230616	1213	39.82	20230707	0.00	N	052770	500	191 억		506096	N	N	0	N	00	N
137	20230905	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1723	-14	5	-0.81	2502167	1471	0.77	1736	1736	1650	2255	1216	1737	1701.00	1.32	0	-131	1834	1785	1760	1711	1686	1773	1699	192	518	500	1210	1	1	38398897	662	-90.68	5.08	12	0.00	-19.00	339.00	2525	20230616	-31.76	1213	20230707	42.04	2525	-31.76	20230616	1213	42.04	20230707	2525	-31.76	20230616	1213	42.04	20230707	0.00	N	052770	500	191 억		506096	N	N	0	N	00	N
138	20230904	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1737	-22	5	-1.25	340047123	190587	107.44	1758	1809	1735	2285	1232	1759	1784.25	1.28	0	16070	1805	1781	1764	1740	1723	1773	1732	192	526	500	1230	1	1	38398897	667	-91.42	5.12	12	0.50	-19.00	339.00	2525	20230616	-31.21	1213	20230707	43.20	2525	-31.21	20230616	1213	43.20	20230707	2525	-31.21	20230616	1213	43.20	20230707	0.00	N	052770	500	191 억		489756	N	N	0	N	00	N
139	20230904	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1739	-20	5	-1.14	335195447	187796	105.86	1758	1809	1735	2285	1232	1759	1784.89	1.28	0	16279	1805	1781	1764	1740	1723	1773	1732	192	526	500	1230	1	1	38398897	668	-91.53	5.13	12	0.49	-19.00	339.00	2525	20230616	-31.13	1213	20230707	43.36	2525	-31.13	20230616	1213	43.36	20230707	2525	-31.13	20230616	1213	43.36	20230707	0.00	N	052770	500	191 억		489756	N	N	0	N	00	N
140	20230904	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1761	2	2	0.11	303589028	169627	95.62	1758	1809	1747	2285	1232	1759	1789.74	1.28	0	22140	1805	1781	1764	1740	1723	1773	1732	192	526	500	1230	1	1	38398897	676	-92.68	5.19	12	0.44	-19.00	339.00	2525	20230616	-30.26	1213	20230707	45.18	2525	-30.26	20230616	1213	45.18	20230707	2525	-30.26	20230616	1213	45.18	20230707	0.00	N	052770	500	191 억		489756	N	N	0	N	00	N
141	20230904	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1794	35	2	1.99	203900279	113676	64.08	1758	1809	1747	2285	1232	1759	1793.70	1.28	0	17939	1805	1781	1764	1740	1723	1773	1732	192	526	500	1230	1	1	38398897	689	-94.42	5.29	12	0.30	-19.00	339.00	2525	20230616	-28.95	1213	20230707	47.90	2525	-28.95	20230616	1213	47.90	20230707	2525	-28.95	20230616	1213	47.90	20230707	0.00	N	052770	500	191 억		489756	N	N	0	N	00	N
142	20230904	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1786	27	2	1.53	174407457	97184	54.78	1758	1809	1747	2285	1232	1759	1794.61	1.28	0	16314	1805	1781	1764	1740	1723	1773	1732	192	526	500	1230	1	1	38398897	686	-94.00	5.27	12	0.25	-19.00	339.00	2525	20230616	-29.27	1213	20230707	47.24	2525	-29.27	20230616	1213	47.24	20230707	2525	-29.27	20230616	1213	47.24	20230707	0.00	N	052770	500	191 억		489756	N	N	0	N	00	N
143	20230904	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	40	2	2.27	135652007	75564	42.60	1758	1809	1747	2285	1232	1759	1795.19	1.28	0	31762	1805	1781	1764	1740	1723	1773	1732	192	526	500	1230	1	1	38398897	691	-94.68	5.31	12	0.20	-19.00	339.00	2525	20230616	-28.75	1213	20230707	48.31	2525	-28.75	20230616	1213	48.31	20230707	2525	-28.75	20230616	1213	48.31	20230707	0.00	N	052770	500	191 억		489756	N	N	0	N	00	N
144	20230904	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1794	35	2	1.99	39024628	21955	12.38	1758	1802	1747	2285	1232	1759	1777.48	1.28	0	13072	1805	1781	1764	1740	1723	1773	1732	192	526	500	1230	1	1	38398897	689	-94.42	5.29	12	0.06	-19.00	339.00	2525	20230616	-28.95	1213	20230707	47.90	2525	-28.95	20230616	1213	47.90	20230707	2525	-28.95	20230616	1213	47.90	20230707	0.00	N	052770	500	191 억		489756	N	N	0	N	00	N
145	20230904	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1756	-3	5	-0.17	143560	82	0.05	1758	1758	1747	2285	1232	1759	1750.73	1.28	0	-9	1805	1781	1764	1740	1723	1773	1732	192	526	500	1230	1	1	38398897	674	-92.42	5.18	12	0.00	-19.00	339.00	2525	20230616	-30.46	1213	20230707	44.77	2525	-30.46	20230616	1213	44.77	20230707	2525	-30.46	20230616	1213	44.77	20230707	0.00	N	052770	500	191 억		489756	N	N	0	N	00	N
146	20230901	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1759	-9	5	-0.51	312155975	177394	58.61	1767	1788	1747	2295	1238	1768	1759.68	1.22	0	21705	1873	1820	1792	1739	1711	1806	1725	192	527	500	1230	1	1	38398897	675	-92.58	5.19	12	0.46	-19.00	339.00	2525	20230616	-30.34	1213	20230707	45.01	2525	-30.34	20230616	1213	45.01	20230707	2525	-30.34	20230616	1213	45.01	20230707	0.00	N	052770	500	191 억		466851	N	N	0	N	00	N
147	20230901	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1750	-18	5	-1.02	277871538	157816	52.14	1767	1788	1747	2295	1238	1768	1760.73	1.22	0	16035	1873	1820	1792	1739	1711	1806	1725	192	527	500	1230	1	1	38398897	672	-92.11	5.16	12	0.41	-19.00	339.00	2525	20230616	-30.69	1213	20230707	44.27	2525	-30.69	20230616	1213	44.27	20230707	2525	-30.69	20230616	1213	44.27	20230707	0.00	N	052770	500	191 억		466851	N	N	0	N	00	N
148	20230901	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1750	-18	5	-1.02	228889210	129895	42.92	1767	1788	1747	2295	1238	1768	1762.11	1.22	0	14890	1873	1820	1792	1739	1711	1806	1725	192	527	500	1230	1	1	38398897	672	-92.11	5.16	12	0.34	-19.00	339.00	2525	20230616	-30.69	1213	20230707	44.27	2525	-30.69	20230616	1213	44.27	20230707	2525	-30.69	20230616	1213	44.27	20230707	0.00	N	052770	500	191 억		466851	N	N	0	N	00	N
149	20230901	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1776	8	2	0.45	153795745	87308	28.85	1767	1788	1747	2295	1238	1768	1761.53	1.22	0	11313	1873	1820	1792	1739	1711	1806	1725	192	527	500	1230	1	1	38398897	682	-93.47	5.24	12	0.23	-19.00	339.00	2525	20230616	-29.66	1213	20230707	46.41	2525	-29.66	20230616	1213	46.41	20230707	2525	-29.66	20230616	1213	46.41	20230707	0.00	N	052770	500	191 억		466851	N	N	0	N	00	N
150	20230901	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1758	-10	5	-0.57	97711955	55545	18.35	1767	1785	1747	2295	1238	1768	1759.15	1.22	0	-3537	1873	1820	1792	1739	1711	1806	1725	192	527	500	1230	1	1	38398897	675	-92.53	5.19	12	0.14	-19.00	339.00	2525	20230616	-30.38	1213	20230707	44.93	2525	-30.38	20230616	1213	44.93	20230707	2525	-30.38	20230616	1213	44.93	20230707	0.00	N	052770	500	191 억		466851	N	N	0	N	00	N
151	20230901	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1751	-17	5	-0.96	83220460	47276	15.62	1767	1785	1747	2295	1238	1768	1760.31	1.22	0	-3331	1873	1820	1792	1739	1711	1806	1725	192	527	500	1230	1	1	38398897	672	-92.16	5.17	12	0.12	-19.00	339.00	2525	20230616	-30.65	1213	20230707	44.35	2525	-30.65	20230616	1213	44.35	20230707	2525	-30.65	20230616	1213	44.35	20230707	0.00	N	052770	500	191 억		466851	N	N	0	N	00	N
152	20230901	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1774	6	2	0.34	42469447	24069	7.95	1767	1785	1749	2295	1238	1768	1764.49	1.22	0	-2010	1873	1820	1792	1739	1711	1806	1725	192	527	500	1230	1	1	38398897	681	-93.37	5.23	12	0.06	-19.00	339.00	2525	20230616	-29.74	1213	20230707	46.25	2525	-29.74	20230616	1213	46.25	20230707	2525	-29.74	20230616	1213	46.25	20230707	0.00	N	052770	500	191 억		466851	N	N	0	N	00	N
153	20230901	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1767	-1	5	-0.06	3864173	2191	0.72	1767	1768	1750	2295	1238	1768	1763.65	1.22	0	-1633	1873	1820	1792	1739	1711	1806	1725	192	527	500	1230	1	1	38398897	679	-93.00	5.21	12	0.01	-19.00	339.00	2525	20230616	-30.02	1213	20230707	45.67	2525	-30.02	20230616	1213	45.67	20230707	2525	-30.02	20230616	1213	45.67	20230707	0.00	N	052770	500	191 억		466851	N	N	0	N	00	N