KissMeData/001000/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	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1797	23	2	1.30	30445297	17042	38.50	1762	1799	1761	2305	1242	1774	1786.47	4.65	0	-2556	1863	1818	1795	1750	1727	1841	1773	24	531	100	1090	1	1	24277540	436	-1797.00	2.83	12	0.07	-1.00	634.00	2530	20230421	-28.97	1717	20230403	4.66	2530	-28.97	20230421	1717	4.66	20230403	2530	-28.97	20230421	1717	4.66	20230403	1.11	N	001000	100	24 억		1127991	N	N	0	N	00	N
3	20230927	150114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	21	2	1.18	24083033	13495	30.48	1762	1799	1761	2305	1242	1774	1784.59	4.65	0	-2333	1863	1818	1795	1750	1727	1841	1773	24	531	100	1090	1	1	24277540	436	-1795.00	2.83	12	0.06	-1.00	634.00	2530	20230421	-29.05	1717	20230403	4.54	2530	-29.05	20230421	1717	4.54	20230403	2530	-29.05	20230421	1717	4.54	20230403	1.11	N	001000	100	24 억		1127991	N	N	0	N	00	N
4	20230927	140114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1788	14	2	0.79	19928147	11178	25.25	1762	1799	1761	2305	1242	1774	1782.80	4.65	0	-2526	1863	1818	1795	1750	1727	1841	1773	24	531	100	1090	1	1	24277540	434	-1788.00	2.82	12	0.05	-1.00	634.00	2530	20230421	-29.33	1717	20230403	4.14	2530	-29.33	20230421	1717	4.14	20230403	2530	-29.33	20230421	1717	4.14	20230403	1.11	N	001000	100	24 억		1127991	N	N	0	N	00	N
5	20230927	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1792	18	2	1.01	17359516	9746	22.02	1762	1799	1761	2305	1242	1774	1781.19	4.65	0	-1515	1863	1818	1795	1750	1727	1841	1773	24	531	100	1090	1	1	24277540	435	-1792.00	2.83	12	0.04	-1.00	634.00	2530	20230421	-29.17	1717	20230403	4.37	2530	-29.17	20230421	1717	4.37	20230403	2530	-29.17	20230421	1717	4.37	20230403	1.11	N	001000	100	24 억		1127991	N	N	0	N	00	N
6	20230927	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	22	2	1.24	17029456	9561	21.60	1762	1799	1761	2305	1242	1774	1781.14	4.65	0	-1509	1863	1818	1795	1750	1727	1841	1773	24	531	100	1090	1	1	24277540	436	-1796.00	2.83	12	0.04	-1.00	634.00	2530	20230421	-29.01	1717	20230403	4.60	2530	-29.01	20230421	1717	4.60	20230403	2530	-29.01	20230421	1717	4.60	20230403	1.11	N	001000	100	24 억		1127991	N	N	0	N	00	N
7	20230927	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1786	12	2	0.68	14072594	7916	17.88	1762	1799	1761	2305	1242	1774	1777.74	4.65	0	29	1863	1818	1795	1750	1727	1841	1773	24	531	100	1090	1	1	24277540	434	-1786.00	2.82	12	0.03	-1.00	634.00	2530	20230421	-29.41	1717	20230403	4.02	2530	-29.41	20230421	1717	4.02	20230403	2530	-29.41	20230421	1717	4.02	20230403	1.11	N	001000	100	24 억		1127991	N	N	0	N	00	N
8	20230927	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1794	20	2	1.13	12222486	6877	15.53	1762	1794	1761	2305	1242	1774	1777.30	4.65	0	225	1863	1818	1795	1750	1727	1841	1773	24	531	100	1090	1	1	24277540	436	-1794.00	2.83	12	0.03	-1.00	634.00	2530	20230421	-29.09	1717	20230403	4.48	2530	-29.09	20230421	1717	4.48	20230403	2530	-29.09	20230421	1717	4.48	20230403	1.11	N	001000	100	24 억		1127991	N	N	0	N	00	N
9	20230927	090114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1784	10	2	0.56	1265970	716	1.62	1762	1784	1762	2305	1242	1774	1768.11	4.65	0	-67	1863	1818	1795	1750	1727	1841	1773	24	531	100	1090	1	1	24277540	433	-1784.00	2.81	12	0.00	-1.00	634.00	2530	20230421	-29.49	1717	20230403	3.90	2530	-29.49	20230421	1717	3.90	20230403	2530	-29.49	20230421	1717	3.90	20230403	1.11	N	001000	100	24 억		1127991	N	N	0	N	00	N
10	20230926	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1774	-26	5	-1.44	77683761	43452	262.88	1772	1840	1772	2340	1260	1800	1787.78	4.66	0	-2632	1858	1828	1814	1784	1770	1822	1778	24	540	100	1110	1	1	24277540	431	-1774.00	2.80	12	0.18	-1.00	634.00	2530	20230421	-29.88	1717	20230403	3.32	2530	-29.88	20230421	1717	3.32	20230403	2530	-29.88	20230421	1717	3.32	20230403	1.18	N	001000	100	24 억		1130623	N	N	0	N	00	N
11	20230926	150114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1784	-16	5	-0.89	52457495	29267	177.06	1772	1840	1772	2340	1260	1800	1792.35	4.66	0	-2755	1858	1828	1814	1784	1770	1822	1778	24	540	100	1110	1	1	24277540	433	-1784.00	2.81	12	0.12	-1.00	634.00	2530	20230421	-29.49	1717	20230403	3.90	2530	-29.49	20230421	1717	3.90	20230403	2530	-29.49	20230421	1717	3.90	20230403	1.18	N	001000	100	24 억		1130623	N	N	0	N	00	N
12	20230926	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	-5	5	-0.28	39375961	21960	132.86	1772	1840	1772	2340	1260	1800	1793.04	4.66	0	-1723	1858	1828	1814	1784	1770	1822	1778	24	540	100	1110	1	1	24277540	436	-1795.00	2.83	12	0.09	-1.00	634.00	2530	20230421	-29.05	1717	20230403	4.54	2530	-29.05	20230421	1717	4.54	20230403	2530	-29.05	20230421	1717	4.54	20230403	1.18	N	001000	100	24 억		1130623	N	N	0	N	00	N
13	20230926	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1808	8	2	0.44	30115005	16816	101.74	1772	1840	1772	2340	1260	1800	1790.80	4.66	0	-1088	1858	1828	1814	1784	1770	1822	1778	24	540	100	1110	1	1	24277540	439	-1808.00	2.85	12	0.07	-1.00	634.00	2530	20230421	-28.54	1717	20230403	5.30	2530	-28.54	20230421	1717	5.30	20230403	2530	-28.54	20230421	1717	5.30	20230403	1.18	N	001000	100	24 억		1130623	N	N	0	N	00	N
14	20230926	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1803	3	2	0.17	25871133	14461	87.49	1772	1840	1772	2340	1260	1800	1788.95	4.66	0	-855	1858	1828	1814	1784	1770	1822	1778	24	540	100	1110	1	1	24277540	438	-1803.00	2.84	12	0.06	-1.00	634.00	2530	20230421	-28.74	1717	20230403	5.01	2530	-28.74	20230421	1717	5.01	20230403	2530	-28.74	20230421	1717	5.01	20230403	1.18	N	001000	100	24 억		1130623	N	N	0	N	00	N
15	20230926	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1792	-8	5	-0.44	22489555	12584	76.13	1772	1840	1772	2340	1260	1800	1787.05	4.66	0	-602	1858	1828	1814	1784	1770	1822	1778	24	540	100	1110	1	1	24277540	435	-1792.00	2.83	12	0.05	-1.00	634.00	2530	20230421	-29.17	1717	20230403	4.37	2530	-29.17	20230421	1717	4.37	20230403	2530	-29.17	20230421	1717	4.37	20230403	1.18	N	001000	100	24 억		1130623	N	N	0	N	00	N
16	20230926	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-10	5	-0.56	15449701	8671	52.46	1772	1840	1772	2340	1260	1800	1781.55	4.66	0	-345	1858	1828	1814	1784	1770	1822	1778	24	540	100	1110	1	1	24277540	435	-1790.00	2.82	12	0.04	-1.00	634.00	2530	20230421	-29.25	1717	20230403	4.25	2530	-29.25	20230421	1717	4.25	20230403	2530	-29.25	20230421	1717	4.25	20230403	1.18	N	001000	100	24 억		1130623	N	N	0	N	00	N
17	20230926	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	0	3	0.00	8662225	4877	29.51	1772	1840	1772	2340	1260	1800	1775.64	4.66	0	-913	1858	1828	1814	1784	1770	1822	1778	24	540	100	1110	1	1	24277540	437	-1800.00	2.84	12	0.02	-1.00	634.00	2530	20230421	-28.85	1717	20230403	4.83	2530	-28.85	20230421	1717	4.83	20230403	2530	-28.85	20230421	1717	4.83	20230403	1.18	N	001000	100	24 억		1130623	N	N	0	N	00	N
18	20230925	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-37	5	-2.01	29991827	16469	17.80	1834	1844	1800	2385	1286	1837	1822.47	4.67	0	-3118	1920	1878	1857	1815	1794	1868	1805	24	548	100	1130	1	1	24277540	437	-1800.00	2.84	12	0.07	-1.00	634.00	2530	20230421	-28.85	1717	20230403	4.83	2530	-28.85	20230421	1717	4.83	20230403	2530	-28.85	20230421	1717	4.83	20230403	1.32	N	001000	100	24 억		1133741	N	N	0	N	00	N
19	20230925	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	-10	5	-0.54	13061934	7134	7.71	1834	1844	1824	2385	1286	1837	1830.94	4.67	0	-2833	1920	1878	1857	1815	1794	1868	1805	24	548	100	1130	1	1	24277540	444	-1827.00	2.88	12	0.03	-1.00	634.00	2530	20230421	-27.79	1717	20230403	6.41	2530	-27.79	20230421	1717	6.41	20230403	2530	-27.79	20230421	1717	6.41	20230403	1.32	N	001000	100	24 억		1133741	N	N	0	N	00	N
20	20230925	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	-6	5	-0.33	9303250	5079	5.49	1834	1844	1824	2385	1286	1837	1831.71	4.67	0	-1944	1920	1878	1857	1815	1794	1868	1805	24	548	100	1130	1	1	24277540	445	-1831.00	2.89	12	0.02	-1.00	634.00	2530	20230421	-27.63	1717	20230403	6.64	2530	-27.63	20230421	1717	6.64	20230403	2530	-27.63	20230421	1717	6.64	20230403	1.32	N	001000	100	24 억		1133741	N	N	0	N	00	N
21	20230925	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-7	5	-0.38	8485194	4632	5.01	1834	1844	1824	2385	1286	1837	1831.86	4.67	0	-1544	1920	1878	1857	1815	1794	1868	1805	24	548	100	1130	1	1	24277540	444	-1830.00	2.89	12	0.02	-1.00	634.00	2530	20230421	-27.67	1717	20230403	6.58	2530	-27.67	20230421	1717	6.58	20230403	2530	-27.67	20230421	1717	6.58	20230403	1.32	N	001000	100	24 억		1133741	N	N	0	N	00	N
22	20230925	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1834	-3	5	-0.16	7921062	4324	4.67	1834	1844	1824	2385	1286	1837	1831.88	4.67	0	-1486	1920	1878	1857	1815	1794	1868	1805	24	548	100	1130	1	1	24277540	445	-1834.00	2.89	12	0.02	-1.00	634.00	2530	20230421	-27.51	1717	20230403	6.81	2530	-27.51	20230421	1717	6.81	20230403	2530	-27.51	20230421	1717	6.81	20230403	1.32	N	001000	100	24 억		1133741	N	N	0	N	00	N
23	20230925	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	-1	5	-0.05	6023180	3288	3.55	1834	1844	1824	2385	1286	1837	1831.87	4.67	0	-1531	1920	1878	1857	1815	1794	1868	1805	24	548	100	1130	1	1	24277540	446	-1836.00	2.90	12	0.01	-1.00	634.00	2530	20230421	-27.43	1717	20230403	6.93	2530	-27.43	20230421	1717	6.93	20230403	2530	-27.43	20230421	1717	6.93	20230403	1.32	N	001000	100	24 억		1133741	N	N	0	N	00	N
24	20230925	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	-4	5	-0.22	2853192	1556	1.68	1834	1844	1830	2385	1286	1837	1833.67	4.67	0	-603	1920	1878	1857	1815	1794	1868	1805	24	548	100	1130	1	1	24277540	445	-1833.00	2.89	12	0.01	-1.00	634.00	2530	20230421	-27.55	1717	20230403	6.76	2530	-27.55	20230421	1717	6.76	20230403	2530	-27.55	20230421	1717	6.76	20230403	1.32	N	001000	100	24 억		1133741	N	N	0	N	00	N
25	20230925	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1834	-3	5	-0.16	744604	406	0.44	1834	1834	1834	2385	1286	1837	1834.00	4.67	0	-60	1920	1878	1857	1815	1794	1868	1805	24	548	100	1130	1	1	24277540	445	-1834.00	2.89	12	0.00	-1.00	634.00	2530	20230421	-27.51	1717	20230403	6.81	2530	-27.51	20230421	1717	6.81	20230403	2530	-27.51	20230421	1717	6.81	20230403	1.32	N	001000	100	24 억		1133741	N	N	0	N	00	N
26	20230922	160114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	-18	5	-0.97	171837570	92507	109.86	1857	1899	1836	2410	1299	1855	1857.84	4.71	0	-10072	1917	1886	1868	1837	1819	1877	1828	24	555	100	1150	1	1	24277540	446	-1837.00	2.90	12	0.38	-1.00	634.00	2530	20230421	-27.39	1717	20230403	6.99	2530	-27.39	20230421	1717	6.99	20230403	2530	-27.39	20230421	1717	6.99	20230403	1.39	N	001000	100	24 억		1143813	N	N	0	N	00	N
27	20230922	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1842	-13	5	-0.70	162126555	87223	103.59	1857	1899	1836	2410	1299	1855	1858.76	4.71	0	-9785	1917	1886	1868	1837	1819	1877	1828	24	555	100	1150	1	1	24277540	447	-1842.00	2.91	12	0.36	-1.00	634.00	2530	20230421	-27.19	1717	20230403	7.28	2530	-27.19	20230421	1717	7.28	20230403	2530	-27.19	20230421	1717	7.28	20230403	1.39	N	001000	100	24 억		1143813	N	N	0	N	00	N
28	20230922	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	-7	5	-0.38	149375566	80288	95.35	1857	1899	1839	2410	1299	1855	1860.50	4.71	0	-8664	1917	1886	1868	1837	1819	1877	1828	24	555	100	1150	1	1	24277540	449	-1848.00	2.91	12	0.33	-1.00	634.00	2530	20230421	-26.96	1717	20230403	7.63	2530	-26.96	20230421	1717	7.63	20230403	2530	-26.96	20230421	1717	7.63	20230403	1.39	N	001000	100	24 억		1143813	N	N	0	N	00	N
29	20230922	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	-8	5	-0.43	130998574	70318	83.51	1857	1899	1841	2410	1299	1855	1862.95	4.71	0	-5804	1917	1886	1868	1837	1819	1877	1828	24	555	100	1150	1	1	24277540	448	-1847.00	2.91	12	0.29	-1.00	634.00	2530	20230421	-27.00	1717	20230403	7.57	2530	-27.00	20230421	1717	7.57	20230403	2530	-27.00	20230421	1717	7.57	20230403	1.39	N	001000	100	24 억		1143813	N	N	0	N	00	N
30	20230922	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	-5	5	-0.27	123121792	66053	78.44	1857	1899	1841	2410	1299	1855	1863.98	4.71	0	-5383	1917	1886	1868	1837	1819	1877	1828	24	555	100	1150	1	1	24277540	449	-1850.00	2.92	12	0.27	-1.00	634.00	2530	20230421	-26.88	1717	20230403	7.75	2530	-26.88	20230421	1717	7.75	20230403	2530	-26.88	20230421	1717	7.75	20230403	1.39	N	001000	100	24 억		1143813	N	N	0	N	00	N
31	20230922	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	-7	5	-0.38	120285456	64518	76.62	1857	1899	1841	2410	1299	1855	1864.37	4.71	0	-5419	1917	1886	1868	1837	1819	1877	1828	24	555	100	1150	1	1	24277540	449	-1848.00	2.91	12	0.27	-1.00	634.00	2530	20230421	-26.96	1717	20230403	7.63	2530	-26.96	20230421	1717	7.63	20230403	2530	-26.96	20230421	1717	7.63	20230403	1.39	N	001000	100	24 억		1143813	N	N	0	N	00	N
32	20230922	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1852	-3	5	-0.16	99200418	53117	63.08	1857	1899	1850	2410	1299	1855	1867.58	4.71	0	-5067	1917	1886	1868	1837	1819	1877	1828	24	555	100	1150	1	1	24277540	450	-1852.00	2.92	12	0.22	-1.00	634.00	2530	20230421	-26.80	1717	20230403	7.86	2530	-26.80	20230421	1717	7.86	20230403	2530	-26.80	20230421	1717	7.86	20230403	1.39	N	001000	100	24 억		1143813	N	N	0	N	00	N
33	20230922	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	43	2	2.32	21888303	11702	13.90	1857	1899	1857	2410	1299	1855	1870.48	4.71	0	-3428	1917	1886	1868	1837	1819	1877	1828	24	555	100	1150	1	1	24277540	461	-1898.00	2.99	12	0.05	-1.00	634.00	2530	20230421	-24.98	1717	20230403	10.54	2530	-24.98	20230421	1717	10.54	20230403	2530	-24.98	20230421	1717	10.54	20230403	1.39	N	001000	100	24 억		1143813	N	N	0	N	00	N
34	20230921	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	-20	5	-1.07	155898718	83594	156.26	1875	1899	1850	2435	1313	1875	1864.95	4.72	0	-2839	1896	1885	1871	1860	1846	1891	1866	24	560	100	1160	1	1	24277540	450	-1855.00	2.93	12	0.34	-1.00	634.00	2530	20230421	-26.68	1717	20230403	8.04	2530	-26.68	20230421	1717	8.04	20230403	2570	-27.82	20220921	1717	8.04	20230403	1.36	N	001000	100	24 억		1146652	N	N	0	N	00	N
35	20230921	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1853	-22	5	-1.17	131866360	70613	131.99	1875	1899	1851	2435	1313	1875	1867.45	4.72	0	-2688	1896	1885	1871	1860	1846	1891	1866	24	560	100	1160	1	1	24277540	450	-1853.00	2.92	12	0.29	-1.00	634.00	2530	20230421	-26.76	1717	20230403	7.92	2530	-26.76	20230421	1717	7.92	20230403	2570	-27.90	20220921	1717	7.92	20230403	1.36	N	001000	100	24 억		1146652	N	N	0	N	00	N
36	20230921	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	-7	5	-0.37	118937212	63645	118.97	1875	1899	1851	2435	1313	1875	1868.76	4.72	0	-2588	1896	1885	1871	1860	1846	1891	1866	24	560	100	1160	1	1	24277540	454	-1868.00	2.95	12	0.26	-1.00	634.00	2530	20230421	-26.17	1717	20230403	8.79	2530	-26.17	20230421	1717	8.79	20230403	2570	-27.32	20220921	1717	8.79	20230403	1.36	N	001000	100	24 억		1146652	N	N	0	N	00	N
37	20230921	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1862	-13	5	-0.69	101496249	54234	101.38	1875	1899	1851	2435	1313	1875	1871.45	4.72	0	-1977	1896	1885	1871	1860	1846	1891	1866	24	560	100	1160	1	1	24277540	452	-1862.00	2.94	12	0.22	-1.00	634.00	2530	20230421	-26.40	1717	20230403	8.44	2530	-26.40	20230421	1717	8.44	20230403	2570	-27.55	20220921	1717	8.44	20230403	1.36	N	001000	100	24 억		1146652	N	N	0	N	00	N
38	20230921	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	-3	5	-0.16	83844779	44738	83.63	1875	1899	1860	2435	1313	1875	1874.13	4.72	0	-1819	1896	1885	1871	1860	1846	1891	1866	24	560	100	1160	1	1	24277540	454	-1872.00	2.95	12	0.18	-1.00	634.00	2530	20230421	-26.01	1717	20230403	9.03	2530	-26.01	20230421	1717	9.03	20230403	2570	-27.16	20220921	1717	9.03	20230403	1.36	N	001000	100	24 억		1146652	N	N	0	N	00	N
39	20230921	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1877	2	2	0.11	54596579	29076	54.35	1875	1899	1865	2435	1313	1875	1877.72	4.72	0	-547	1896	1885	1871	1860	1846	1891	1866	24	560	100	1160	1	1	24277540	456	-1877.00	2.96	12	0.12	-1.00	634.00	2530	20230421	-25.81	1717	20230403	9.32	2530	-25.81	20230421	1717	9.32	20230403	2570	-26.96	20220921	1717	9.32	20230403	1.36	N	001000	100	24 억		1146652	N	N	0	N	00	N
40	20230921	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	1	2	0.05	35208147	18738	35.03	1875	1899	1865	2435	1313	1875	1878.97	4.72	0	-551	1896	1885	1871	1860	1846	1891	1866	24	560	100	1160	1	1	24277540	455	-1876.00	2.96	12	0.08	-1.00	634.00	2530	20230421	-25.85	1717	20230403	9.26	2530	-25.85	20230421	1717	9.26	20230403	2570	-27.00	20220921	1717	9.26	20230403	1.36	N	001000	100	24 억		1146652	N	N	0	N	00	N
41	20230921	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1865	-10	5	-0.53	3368603	1796	3.36	1875	1883	1865	2435	1313	1875	1875.61	4.72	0	-368	1896	1885	1871	1860	1846	1891	1866	24	560	100	1160	1	1	24277540	453	-1865.00	2.94	12	0.01	-1.00	634.00	2530	20230421	-26.28	1717	20230403	8.62	2530	-26.28	20230421	1717	8.62	20230403	2570	-27.43	20220921	1717	8.62	20230403	1.36	N	001000	100	24 억		1146652	N	N	0	N	00	N
42	20230920	160116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	0	3	0.00	99295788	53279	141.42	1860	1882	1857	2435	1313	1875	1863.63	4.73	0	-1863	1893	1884	1877	1868	1861	1888	1872	24	560	100	1160	1	1	24277540	455	-1875.00	2.96	12	0.22	-1.00	634.00	2570	20220921	-27.04	1717	20230403	9.20	2530	-25.89	20230421	1717	9.20	20230403	2620	-28.44	20220920	1717	9.20	20230403	1.36	N	001000	100	24 억		1148420	N	N	0	N	00	N
43	20230920	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-6	5	-0.32	92217270	49481	131.34	1860	1882	1857	2435	1313	1875	1863.69	4.73	0	-1649	1893	1884	1877	1868	1861	1888	1872	24	560	100	1160	1	1	24277540	454	-1869.00	2.95	12	0.20	-1.00	634.00	2570	20220921	-27.28	1717	20230403	8.85	2530	-26.13	20230421	1717	8.85	20230403	2620	-28.66	20220920	1717	8.85	20230403	1.36	N	001000	100	24 억		1148420	N	N	0	N	00	N
44	20230920	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1861	-14	5	-0.75	80605324	43243	114.78	1860	1882	1860	2435	1313	1875	1864.01	4.73	0	-1209	1893	1884	1877	1868	1861	1888	1872	24	560	100	1160	1	1	24277540	452	-1861.00	2.94	12	0.18	-1.00	634.00	2570	20220921	-27.59	1717	20230403	8.39	2530	-26.44	20230421	1717	8.39	20230403	2620	-28.97	20220920	1717	8.39	20230403	1.36	N	001000	100	24 억		1148420	N	N	0	N	00	N
45	20230920	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-15	5	-0.80	78035895	41863	111.12	1860	1882	1860	2435	1313	1875	1864.08	4.73	0	-965	1893	1884	1877	1868	1861	1888	1872	24	560	100	1160	1	1	24277540	452	-1860.00	2.93	12	0.17	-1.00	634.00	2570	20220921	-27.63	1717	20230403	8.33	2530	-26.48	20230421	1717	8.33	20230403	2620	-29.01	20220920	1717	8.33	20230403	1.36	N	001000	100	24 억		1148420	N	N	0	N	00	N
46	20230920	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	-7	5	-0.37	23752847	12687	33.68	1860	1882	1860	2435	1313	1875	1872.22	4.73	0	-1372	1893	1884	1877	1868	1861	1888	1872	24	560	100	1160	1	1	24277540	454	-1868.00	2.95	12	0.05	-1.00	634.00	2570	20220921	-27.32	1717	20230403	8.79	2530	-26.17	20230421	1717	8.79	20230403	2620	-28.70	20220920	1717	8.79	20230403	1.36	N	001000	100	24 억		1148420	N	N	0	N	00	N
47	20230920	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	-4	5	-0.21	21844408	11666	30.97	1860	1882	1860	2435	1313	1875	1872.48	4.73	0	-1362	1893	1884	1877	1868	1861	1888	1872	24	560	100	1160	1	1	24277540	454	-1871.00	2.95	12	0.05	-1.00	634.00	2570	20220921	-27.20	1717	20230403	8.97	2530	-26.05	20230421	1717	8.97	20230403	2620	-28.59	20220920	1717	8.97	20230403	1.36	N	001000	100	24 억		1148420	N	N	0	N	00	N
48	20230920	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	6	2	0.32	15408464	8235	21.86	1860	1882	1860	2435	1313	1875	1871.09	4.73	0	-1119	1893	1884	1877	1868	1861	1888	1872	24	560	100	1160	1	1	24277540	457	-1881.00	2.97	12	0.03	-1.00	634.00	2570	20220921	-26.81	1717	20230403	9.55	2530	-25.65	20230421	1717	9.55	20230403	2620	-28.21	20220920	1717	9.55	20230403	1.36	N	001000	100	24 억		1148420	N	N	0	N	00	N
49	20230920	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-15	5	-0.80	1428480	768	2.04	1860	1860	1860	2435	1313	1875	1860.00	4.73	0	-87	1893	1884	1877	1868	1861	1888	1872	24	560	100	1160	1	1	24277540	452	-1860.00	2.93	12	0.00	-1.00	634.00	2570	20220921	-27.63	1717	20230403	8.33	2530	-26.48	20230421	1717	8.33	20230403	2620	-29.01	20220920	1717	8.33	20230403	1.36	N	001000	100	24 억		1148420	N	N	0	N	00	N
50	20230919	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-11	5	-0.58	70642922	37674	133.30	1870	1886	1870	2450	1321	1886	1875.11	4.73	0	1058	1903	1894	1882	1873	1861	1899	1878	24	564	100	1160	1	1	24277540	455	-1875.00	2.96	12	0.16	-1.00	634.00	2620	20220920	-28.44	1717	20230403	9.20	2530	-25.89	20230421	1717	9.20	20230403	2620	-28.44	20220920	1717	9.20	20230403	1.38	N	001000	100	24 억		1147362	N	N	0	N	00	N
51	20230919	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1877	-9	5	-0.48	64872239	34597	122.42	1870	1886	1870	2450	1321	1886	1875.08	4.73	0	1628	1903	1894	1882	1873	1861	1899	1878	24	564	100	1160	1	1	24277540	456	-1877.00	2.96	12	0.14	-1.00	634.00	2620	20220920	-28.36	1717	20230403	9.32	2530	-25.81	20230421	1717	9.32	20230403	2620	-28.36	20220920	1717	9.32	20230403	1.38	N	001000	100	24 억		1147362	N	N	0	N	00	N
52	20230919	140109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1873	-13	5	-0.69	57354297	30584	108.22	1870	1886	1870	2450	1321	1886	1875.30	4.73	0	20	1903	1894	1882	1873	1861	1899	1878	24	564	100	1160	1	1	24277540	455	-1873.00	2.95	12	0.13	-1.00	634.00	2620	20220920	-28.51	1717	20230403	9.09	2530	-25.97	20230421	1717	9.09	20230403	2620	-28.51	20220920	1717	9.09	20230403	1.38	N	001000	100	24 억		1147362	N	N	0	N	00	N
53	20230919	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	-4	5	-0.21	56936568	30362	107.43	1870	1886	1870	2450	1321	1886	1875.26	4.73	0	20	1903	1894	1882	1873	1861	1899	1878	24	564	100	1160	1	1	24277540	457	-1882.00	2.97	12	0.13	-1.00	634.00	2620	20220920	-28.17	1717	20230403	9.61	2530	-25.61	20230421	1717	9.61	20230403	2620	-28.17	20220920	1717	9.61	20230403	1.38	N	001000	100	24 억		1147362	N	N	0	N	00	N
54	20230919	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-5	5	-0.27	51421333	27430	97.06	1870	1886	1870	2450	1321	1886	1874.64	4.73	0	31	1903	1894	1882	1873	1861	1899	1878	24	564	100	1160	1	1	24277540	457	-1881.00	2.97	12	0.11	-1.00	634.00	2620	20220920	-28.21	1717	20230403	9.55	2530	-25.65	20230421	1717	9.55	20230403	2620	-28.21	20220920	1717	9.55	20230403	1.38	N	001000	100	24 억		1147362	N	N	0	N	00	N
55	20230919	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1886	0	3	0.00	48193478	25717	90.99	1870	1886	1870	2450	1321	1886	1873.99	4.73	0	310	1903	1894	1882	1873	1861	1899	1878	24	564	100	1160	1	1	24277540	458	-1886.00	2.97	12	0.11	-1.00	634.00	2620	20220920	-28.02	1717	20230403	9.84	2530	-25.45	20230421	1717	9.84	20230403	2620	-28.02	20220920	1717	9.84	20230403	1.38	N	001000	100	24 억		1147362	N	N	0	N	00	N
56	20230919	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	-14	5	-0.74	41273967	22045	78.00	1870	1882	1870	2450	1321	1886	1872.26	4.73	0	708	1903	1894	1882	1873	1861	1899	1878	24	564	100	1160	1	1	24277540	454	-1872.00	2.95	12	0.09	-1.00	634.00	2620	20220920	-28.55	1717	20230403	9.03	2530	-26.01	20230421	1717	9.03	20230403	2620	-28.55	20220920	1717	9.03	20230403	1.38	N	001000	100	24 억		1147362	N	N	0	N	00	N
57	20230919	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	-16	5	-0.85	3302420	1766	6.25	1870	1870	1870	2450	1321	1886	1870.00	4.73	0	310	1903	1894	1882	1873	1861	1899	1878	24	564	100	1160	1	1	24277540	454	-1870.00	2.95	12	0.01	-1.00	634.00	2620	20220920	-28.63	1717	20230403	8.91	2530	-26.09	20230421	1717	8.91	20230403	2620	-28.63	20220920	1717	8.91	20230403	1.38	N	001000	100	24 억		1147362	N	N	0	N	00	N
58	20230918	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1886	10	2	0.53	53007527	28256	126.67	1877	1891	1870	2435	1314	1876	1875.90	4.75	0	-4830	1904	1889	1877	1862	1850	1897	1870	24	559	100	1160	1	1	24277540	458	-1886.00	2.97	12	0.12	-1.00	634.00	2620	20220920	-28.02	1717	20230403	9.84	2530	-25.45	20230421	1717	9.84	20230403	2620	-28.02	20220920	1717	9.84	20230403	1.38	N	001000	100	24 억		1152191	N	N	0	N	00	N
59	20230918	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	-5	5	-0.27	49101985	26175	117.35	1877	1891	1870	2435	1314	1876	1875.91	4.75	0	-4627	1904	1889	1877	1862	1850	1897	1870	24	559	100	1160	1	1	24277540	454	-1871.00	2.95	12	0.11	-1.00	634.00	2620	20220920	-28.59	1717	20230403	8.97	2530	-26.05	20230421	1717	8.97	20230403	2620	-28.59	20220920	1717	8.97	20230403	1.38	N	001000	100	24 억		1152191	N	N	0	N	00	N
60	20230918	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-1	5	-0.05	42947466	22888	102.61	1877	1891	1870	2435	1314	1876	1876.42	4.75	0	-4621	1904	1889	1877	1862	1850	1897	1870	24	559	100	1160	1	1	24277540	455	-1875.00	2.96	12	0.09	-1.00	634.00	2620	20220920	-28.44	1717	20230403	9.20	2530	-25.89	20230421	1717	9.20	20230403	2620	-28.44	20220920	1717	9.20	20230403	1.38	N	001000	100	24 억		1152191	N	N	0	N	00	N
61	20230918	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	2	2	0.11	34191747	18220	81.68	1877	1891	1870	2435	1314	1876	1876.61	4.75	0	-3676	1904	1889	1877	1862	1850	1897	1870	24	559	100	1160	1	1	24277540	456	-1878.00	2.96	12	0.08	-1.00	634.00	2620	20220920	-28.32	1717	20230403	9.38	2530	-25.77	20230421	1717	9.38	20230403	2620	-28.32	20220920	1717	9.38	20230403	1.38	N	001000	100	24 억		1152191	N	N	0	N	00	N
62	20230918	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1884	8	2	0.43	23121396	12311	55.19	1877	1891	1870	2435	1314	1876	1878.11	4.75	0	-2891	1904	1889	1877	1862	1850	1897	1870	24	559	100	1160	1	1	24277540	457	-1884.00	2.97	12	0.05	-1.00	634.00	2620	20220920	-28.09	1717	20230403	9.73	2530	-25.53	20230421	1717	9.73	20230403	2620	-28.09	20220920	1717	9.73	20230403	1.38	N	001000	100	24 억		1152191	N	N	0	N	00	N
63	20230918	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	7	2	0.37	15635419	8328	37.34	1877	1891	1870	2435	1314	1876	1877.45	4.75	0	-2996	1904	1889	1877	1862	1850	1897	1870	24	559	100	1160	1	1	24277540	457	-1883.00	2.97	12	0.03	-1.00	634.00	2620	20220920	-28.13	1717	20230403	9.67	2530	-25.57	20230421	1717	9.67	20230403	2620	-28.13	20220920	1717	9.67	20230403	1.38	N	001000	100	24 억		1152191	N	N	0	N	00	N
64	20230918	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	5	2	0.27	9647142	5145	23.07	1877	1891	1870	2435	1314	1876	1875.05	4.75	0	-2317	1904	1889	1877	1862	1850	1897	1870	24	559	100	1160	1	1	24277540	457	-1881.00	2.97	12	0.02	-1.00	634.00	2620	20220920	-28.21	1717	20230403	9.55	2530	-25.65	20230421	1717	9.55	20230403	2620	-28.21	20220920	1717	9.55	20230403	1.38	N	001000	100	24 억		1152191	N	N	0	N	00	N
65	20230918	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1877	1	2	0.05	285454	152	0.68	1877	1880	1877	2435	1314	1876	1877.99	4.75	0	-72	1904	1889	1877	1862	1850	1897	1870	24	559	100	1160	1	1	24277540	456	-1877.00	2.96	12	0.00	-1.00	634.00	2620	20220920	-28.36	1717	20230403	9.32	2530	-25.81	20230421	1717	9.32	20230403	2620	-28.36	20220920	1717	9.32	20230403	1.38	N	001000	100	24 억		1152191	N	N	0	N	00	N
66	20230915	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	-2	5	-0.11	41676246	22235	36.94	1865	1892	1865	2440	1315	1878	1874.30	4.75	0	-977	1903	1890	1883	1870	1863	1887	1867	24	562	100	1160	1	1	24277540	455	-1876.00	2.96	12	0.09	-1.00	634.00	2620	20220920	-28.40	1717	20230403	9.26	2530	-25.85	20230421	1717	9.26	20230403	2620	-28.40	20220920	1717	9.26	20230403	1.56	N	001000	100	24 억		1153169	N	N	0	N	00	N
67	20230915	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-3	5	-0.16	34989238	18670	31.02	1865	1892	1865	2440	1315	1878	1874.09	4.75	0	-435	1903	1890	1883	1870	1863	1887	1867	24	562	100	1160	1	1	24277540	455	-1875.00	2.96	12	0.08	-1.00	634.00	2620	20220920	-28.44	1717	20230403	9.20	2530	-25.89	20230421	1717	9.20	20230403	2620	-28.44	20220920	1717	9.20	20230403	1.56	N	001000	100	24 억		1153169	N	N	0	N	00	N
68	20230915	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	2	2	0.11	21217956	11330	18.82	1865	1892	1865	2440	1315	1878	1872.72	4.75	0	-355	1903	1890	1883	1870	1863	1887	1867	24	562	100	1160	1	1	24277540	456	-1880.00	2.97	12	0.05	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.56	N	001000	100	24 억		1153169	N	N	0	N	00	N
69	20230915	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1885	7	2	0.37	17299874	9243	15.36	1865	1892	1865	2440	1315	1878	1871.67	4.75	0	-352	1903	1890	1883	1870	1863	1887	1867	24	562	100	1160	1	1	24277540	458	-1885.00	2.97	12	0.04	-1.00	634.00	2620	20220920	-28.05	1717	20230403	9.78	2530	-25.49	20230421	1717	9.78	20230403	2620	-28.05	20220920	1717	9.78	20230403	1.56	N	001000	100	24 억		1153169	N	N	0	N	00	N
70	20230915	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	4	2	0.21	16933075	9048	15.03	1865	1892	1865	2440	1315	1878	1871.47	4.75	0	-249	1903	1890	1883	1870	1863	1887	1867	24	562	100	1160	1	1	24277540	457	-1882.00	2.97	12	0.04	-1.00	634.00	2620	20220920	-28.17	1717	20230403	9.61	2530	-25.61	20230421	1717	9.61	20230403	2620	-28.17	20220920	1717	9.61	20230403	1.56	N	001000	100	24 억		1153169	N	N	0	N	00	N
71	20230915	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	2	2	0.11	15153191	8100	13.46	1865	1892	1865	2440	1315	1878	1870.76	4.75	0	-224	1903	1890	1883	1870	1863	1887	1867	24	562	100	1160	1	1	24277540	456	-1880.00	2.97	12	0.03	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.56	N	001000	100	24 억		1153169	N	N	0	N	00	N
72	20230915	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1886	8	2	0.43	9488490	5082	8.44	1865	1892	1865	2440	1315	1878	1867.08	4.75	0	-59	1903	1890	1883	1870	1863	1887	1867	24	562	100	1160	1	1	24277540	458	-1886.00	2.97	12	0.02	-1.00	634.00	2620	20220920	-28.02	1717	20230403	9.84	2530	-25.45	20230421	1717	9.84	20230403	2620	-28.02	20220920	1717	9.84	20230403	1.56	N	001000	100	24 억		1153169	N	N	0	N	00	N
73	20230915	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	5	2	0.27	8489498	4552	7.56	1865	1883	1865	2440	1315	1878	1865.00	4.75	0	-51	1903	1890	1883	1870	1863	1887	1867	24	562	100	1160	1	1	24277540	457	-1883.00	2.97	12	0.02	-1.00	634.00	2620	20220920	-28.13	1717	20230403	9.67	2530	-25.57	20230421	1717	9.67	20230403	2620	-28.13	20220920	1717	9.67	20230403	1.56	N	001000	100	24 억		1153169	N	N	0	N	00	N
74	20230914	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-18	5	-0.95	111085212	59037	59.60	1881	1896	1876	2460	1328	1896	1881.62	4.76	0	-2781	1958	1926	1905	1873	1852	1916	1863	24	564	100	1170	1	1	24277540	456	-1878.00	2.96	12	0.24	-1.00	634.00	2620	20220920	-28.32	1717	20230403	9.38	2530	-25.77	20230421	1717	9.38	20230403	2620	-28.32	20220920	1717	9.38	20230403	1.41	N	001000	100	24 억		1155950	N	N	0	N	00	N
75	20230914	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-18	5	-0.95	107548921	57154	57.70	1881	1896	1876	2460	1328	1896	1881.74	4.76	0	-2820	1958	1926	1905	1873	1852	1916	1863	24	564	100	1170	1	1	24277540	456	-1878.00	2.96	12	0.24	-1.00	634.00	2620	20220920	-28.32	1717	20230403	9.38	2530	-25.77	20230421	1717	9.38	20230403	2620	-28.32	20220920	1717	9.38	20230403	1.41	N	001000	100	24 억		1155950	N	N	0	N	00	N
76	20230914	140110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1885	-11	5	-0.58	89650439	47645	48.10	1881	1896	1878	2460	1328	1896	1881.63	4.76	0	-2588	1958	1926	1905	1873	1852	1916	1863	24	564	100	1170	1	1	24277540	458	-1885.00	2.97	12	0.20	-1.00	634.00	2620	20220920	-28.05	1717	20230403	9.78	2530	-25.49	20230421	1717	9.78	20230403	2620	-28.05	20220920	1717	9.78	20230403	1.41	N	001000	100	24 억		1155950	N	N	0	N	00	N
77	20230914	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-7	5	-0.37	83908163	44593	45.02	1881	1896	1878	2460	1328	1896	1881.64	4.76	0	-2393	1958	1926	1905	1873	1852	1916	1863	24	564	100	1170	1	1	24277540	459	-1889.00	2.98	12	0.18	-1.00	634.00	2620	20220920	-27.90	1717	20230403	10.02	2530	-25.34	20230421	1717	10.02	20230403	2620	-27.90	20220920	1717	10.02	20230403	1.41	N	001000	100	24 억		1155950	N	N	0	N	00	N
78	20230914	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	-14	5	-0.74	82776810	43994	44.41	1881	1896	1878	2460	1328	1896	1881.55	4.76	0	-2229	1958	1926	1905	1873	1852	1916	1863	24	564	100	1170	1	1	24277540	457	-1882.00	2.97	12	0.18	-1.00	634.00	2620	20220920	-28.17	1717	20230403	9.61	2530	-25.61	20230421	1717	9.61	20230403	2620	-28.17	20220920	1717	9.61	20230403	1.41	N	001000	100	24 억		1155950	N	N	0	N	00	N
79	20230914	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-16	5	-0.84	80907790	43002	43.41	1881	1896	1878	2460	1328	1896	1881.49	4.76	0	-1908	1958	1926	1905	1873	1852	1916	1863	24	564	100	1170	1	1	24277540	456	-1880.00	2.97	12	0.18	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.41	N	001000	100	24 억		1155950	N	N	0	N	00	N
80	20230914	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-7	5	-0.37	20781202	11025	11.13	1881	1896	1880	2460	1328	1896	1884.92	4.76	0	-1291	1958	1926	1905	1873	1852	1916	1863	24	564	100	1170	1	1	24277540	459	-1889.00	2.98	12	0.05	-1.00	634.00	2620	20220920	-27.90	1717	20230403	10.02	2530	-25.34	20230421	1717	10.02	20230403	2620	-27.90	20220920	1717	10.02	20230403	1.41	N	001000	100	24 억		1155950	N	N	0	N	00	N
81	20230914	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-1	5	-0.05	453335	241	0.24	1881	1895	1881	2460	1328	1896	1881.06	4.76	0	-32	1958	1926	1905	1873	1852	1916	1863	24	564	100	1170	1	1	24277540	460	-1895.00	2.99	12	0.00	-1.00	634.00	2620	20220920	-27.67	1717	20230403	10.37	2530	-25.10	20230421	1717	10.37	20230403	2620	-27.67	20220920	1717	10.37	20230403	1.41	N	001000	100	24 억		1155950	N	N	0	N	00	N
82	20230913	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	4	2	0.21	188114894	99051	100.43	1909	1937	1884	2455	1325	1892	1899.17	4.73	0	7606	1978	1935	1911	1868	1844	1956	1889	24	563	100	1170	1	1	24277540	460	-1896.00	2.99	12	0.41	-1.00	634.00	2620	20220920	-27.63	1717	20230403	10.43	2530	-25.06	20230421	1717	10.43	20230403	2620	-27.63	20220920	1717	10.43	20230403	1.43	N	001000	100	24 억		1148344	N	N	0	N	00	N
83	20230913	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-5	5	-0.26	181408983	95509	96.84	1909	1937	1884	2455	1325	1892	1899.39	4.73	0	7607	1978	1935	1911	1868	1844	1956	1889	24	563	100	1170	1	1	24277540	458	-1887.00	2.98	12	0.39	-1.00	634.00	2620	20220920	-27.98	1717	20230403	9.90	2530	-25.42	20230421	1717	9.90	20230403	2620	-27.98	20220920	1717	9.90	20230403	1.43	N	001000	100	24 억		1148344	N	N	0	N	00	N
84	20230913	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1885	-7	5	-0.37	175301256	92273	93.56	1909	1937	1884	2455	1325	1892	1899.81	4.73	0	7677	1978	1935	1911	1868	1844	1956	1889	24	563	100	1170	1	1	24277540	458	-1885.00	2.97	12	0.38	-1.00	634.00	2620	20220920	-28.05	1717	20230403	9.78	2530	-25.49	20230421	1717	9.78	20230403	2620	-28.05	20220920	1717	9.78	20230403	1.43	N	001000	100	24 억		1148344	N	N	0	N	00	N
85	20230913	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-3	5	-0.16	130912770	68753	69.71	1909	1937	1889	2455	1325	1892	1904.10	4.73	0	1705	1978	1935	1911	1868	1844	1956	1889	24	563	100	1170	1	1	24277540	459	-1889.00	2.98	12	0.28	-1.00	634.00	2620	20220920	-27.90	1717	20230403	10.02	2530	-25.34	20230421	1717	10.02	20230403	2620	-27.90	20220920	1717	10.02	20230403	1.43	N	001000	100	24 억		1148344	N	N	0	N	00	N
86	20230913	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	15	2	0.79	92792649	48630	49.31	1909	1937	1892	2455	1325	1892	1908.14	4.73	0	-1019	1978	1935	1911	1868	1844	1956	1889	24	563	100	1170	1	1	24277540	463	-1907.00	3.01	12	0.20	-1.00	634.00	2620	20220920	-27.21	1717	20230403	11.07	2530	-24.62	20230421	1717	11.07	20230403	2620	-27.21	20220920	1717	11.07	20230403	1.43	N	001000	100	24 억		1148344	N	N	0	N	00	N
87	20230913	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	31	2	1.64	69223765	36280	36.79	1909	1937	1892	2455	1325	1892	1908.04	4.73	0	-1838	1978	1935	1911	1868	1844	1956	1889	24	563	100	1170	1	1	24277540	467	-1923.00	3.03	12	0.15	-1.00	634.00	2620	20220920	-26.60	1717	20230403	12.00	2530	-23.99	20230421	1717	12.00	20230403	2620	-26.60	20220920	1717	12.00	20230403	1.43	N	001000	100	24 억		1148344	N	N	0	N	00	N
88	20230913	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	0	3	0.00	8487510	4478	4.54	1909	1909	1892	2455	1325	1892	1895.38	4.73	0	-824	1978	1935	1911	1868	1844	1956	1889	24	563	100	1170	1	1	24277540	459	-1892.00	2.98	12	0.02	-1.00	634.00	2620	20220920	-27.79	1717	20230403	10.19	2530	-25.22	20230421	1717	10.19	20230403	2620	-27.79	20220920	1717	10.19	20230403	1.43	N	001000	100	24 억		1148344	N	N	0	N	00	N
89	20230913	090110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	17	2	0.90	1126559	594	0.60	1909	1909	1892	2455	1325	1892	1896.56	4.73	0	-18	1978	1935	1911	1868	1844	1956	1889	24	563	100	1170	1	1	24277540	463	-1909.00	3.01	12	0.00	-1.00	634.00	2620	20220920	-27.14	1717	20230403	11.18	2530	-24.55	20230421	1717	11.18	20230403	2620	-27.14	20220920	1717	11.18	20230403	1.43	N	001000	100	24 억		1148344	N	N	0	N	00	N
90	20230912	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-2	5	-0.11	188741524	98626	455.08	1887	1954	1887	2460	1326	1894	1913.71	4.77	0	-8544	1920	1906	1898	1884	1876	1903	1881	24	566	100	1170	1	1	24277540	459	-1892.00	2.98	12	0.41	-1.00	634.00	2620	20220920	-27.79	1717	20230403	10.19	2530	-25.22	20230421	1717	10.19	20230403	2620	-27.79	20220920	1717	10.19	20230403	1.44	N	001000	100	24 억		1156888	N	N	0	N	00	N
91	20230912	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-4	5	-0.21	184290930	96275	444.24	1887	1954	1887	2460	1326	1894	1914.21	4.77	0	-8948	1920	1906	1898	1884	1876	1903	1881	24	566	100	1170	1	1	24277540	459	-1890.00	2.98	12	0.40	-1.00	634.00	2620	20220920	-27.86	1717	20230403	10.08	2530	-25.30	20230421	1717	10.08	20230403	2620	-27.86	20220920	1717	10.08	20230403	1.44	N	001000	100	24 억		1156888	N	N	0	N	00	N
92	20230912	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	20	2	1.06	115481231	60192	277.74	1887	1954	1887	2460	1326	1894	1918.55	4.77	0	-9679	1920	1906	1898	1884	1876	1903	1881	24	566	100	1170	1	1	24277540	465	-1914.00	3.02	12	0.25	-1.00	634.00	2620	20220920	-26.95	1717	20230403	11.47	2530	-24.35	20230421	1717	11.47	20230403	2620	-26.95	20220920	1717	11.47	20230403	1.44	N	001000	100	24 억		1156888	N	N	0	N	00	N
93	20230912	130110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-4	5	-0.21	18337504	9689	44.71	1887	1903	1887	2460	1326	1894	1892.61	4.77	0	-1426	1920	1906	1898	1884	1876	1903	1881	24	566	100	1170	1	1	24277540	459	-1890.00	2.98	12	0.04	-1.00	634.00	2620	20220920	-27.86	1717	20230403	10.08	2530	-25.30	20230421	1717	10.08	20230403	2620	-27.86	20220920	1717	10.08	20230403	1.44	N	001000	100	24 억		1156888	N	N	0	N	00	N
94	20230912	120110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	1	2	0.05	11955396	6315	29.14	1887	1903	1887	2460	1326	1894	1893.17	4.77	0	-927	1920	1906	1898	1884	1876	1903	1881	24	566	100	1170	1	1	24277540	460	-1895.00	2.99	12	0.03	-1.00	634.00	2620	20220920	-27.67	1717	20230403	10.37	2530	-25.10	20230421	1717	10.37	20230403	2620	-27.67	20220920	1717	10.37	20230403	1.44	N	001000	100	24 억		1156888	N	N	0	N	00	N
95	20230912	110110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	9	2	0.48	9982624	5274	24.34	1887	1903	1887	2460	1326	1894	1892.80	4.77	0	-909	1920	1906	1898	1884	1876	1903	1881	24	566	100	1170	1	1	24277540	462	-1903.00	3.00	12	0.02	-1.00	634.00	2620	20220920	-27.37	1717	20230403	10.83	2530	-24.78	20230421	1717	10.83	20230403	2620	-27.37	20220920	1717	10.83	20230403	1.44	N	001000	100	24 억		1156888	N	N	0	N	00	N
96	20230912	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-2	5	-0.11	6599663	3490	16.10	1887	1894	1887	2460	1326	1894	1891.02	4.77	0	-361	1920	1906	1898	1884	1876	1903	1881	24	566	100	1170	1	1	24277540	459	-1892.00	2.98	12	0.01	-1.00	634.00	2620	20220920	-27.79	1717	20230403	10.19	2530	-25.22	20230421	1717	10.19	20230403	2620	-27.79	20220920	1717	10.19	20230403	1.44	N	001000	100	24 억		1156888	N	N	0	N	00	N
97	20230912	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	0	3	0.00	0	0	0.00	0	0	0	2460	1326	1894	0.00	4.77	0	0	1920	1906	1898	1884	1876	1903	1881	24	566	100	1170	1	1	24277540	460	-1894.00	2.99	12	0.00	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.44	N	001000	100	24 억		1156888	N	N	0	N	00	N
98	20230911	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	-15	5	-0.79	41150401	21672	46.63	1909	1912	1890	2480	1337	1909	1898.78	4.77	0	-1346	1933	1920	1902	1889	1871	1927	1896	24	571	100	1180	1	1	24277540	460	-1894.00	2.99	12	0.09	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.45	N	001000	100	24 억		1158234	N	N	0	N	00	N
99	20230911	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	-13	5	-0.68	39052124	20566	44.25	1909	1912	1890	2480	1337	1909	1898.87	4.77	0	-1351	1933	1920	1902	1889	1871	1927	1896	24	571	100	1180	1	1	24277540	460	-1896.00	2.99	12	0.08	-1.00	634.00	2620	20220920	-27.63	1717	20230403	10.43	2530	-25.06	20230421	1717	10.43	20230403	2620	-27.63	20220920	1717	10.43	20230403	1.45	N	001000	100	24 억		1158234	N	N	0	N	00	N
100	20230911	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-9	5	-0.47	35192961	18525	39.86	1909	1912	1891	2480	1337	1909	1899.75	4.77	0	-1321	1933	1920	1902	1889	1871	1927	1896	24	571	100	1180	1	1	24277540	461	-1900.00	3.00	12	0.08	-1.00	634.00	2620	20220920	-27.48	1717	20230403	10.66	2530	-24.90	20230421	1717	10.66	20230403	2620	-27.48	20220920	1717	10.66	20230403	1.45	N	001000	100	24 억		1158234	N	N	0	N	00	N
101	20230911	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-3	5	-0.16	17438612	9154	19.70	1909	1912	1898	2480	1337	1909	1905.03	4.77	0	-654	1933	1920	1902	1889	1871	1927	1896	24	571	100	1180	1	1	24277540	463	-1906.00	3.01	12	0.04	-1.00	634.00	2620	20220920	-27.25	1717	20230403	11.01	2530	-24.66	20230421	1717	11.01	20230403	2620	-27.25	20220920	1717	11.01	20230403	1.45	N	001000	100	24 억		1158234	N	N	0	N	00	N
102	20230911	120110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-3	5	-0.16	16611782	8720	18.76	1909	1912	1898	2480	1337	1909	1905.02	4.77	0	-636	1933	1920	1902	1889	1871	1927	1896	24	571	100	1180	1	1	24277540	463	-1906.00	3.01	12	0.04	-1.00	634.00	2620	20220920	-27.25	1717	20230403	11.01	2530	-24.66	20230421	1717	11.01	20230403	2620	-27.25	20220920	1717	11.01	20230403	1.45	N	001000	100	24 억		1158234	N	N	0	N	00	N
103	20230911	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-3	5	-0.16	15524147	8148	17.53	1909	1912	1898	2480	1337	1909	1905.27	4.77	0	-636	1933	1920	1902	1889	1871	1927	1896	24	571	100	1180	1	1	24277540	463	-1906.00	3.01	12	0.03	-1.00	634.00	2620	20220920	-27.25	1717	20230403	11.01	2530	-24.66	20230421	1717	11.01	20230403	2620	-27.25	20220920	1717	11.01	20230403	1.45	N	001000	100	24 억		1158234	N	N	0	N	00	N
104	20230911	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	-1	5	-0.05	11680479	6124	13.18	1909	1912	1898	2480	1337	1909	1907.33	4.77	0	-1773	1933	1920	1902	1889	1871	1927	1896	24	571	100	1180	1	1	24277540	463	-1908.00	3.01	12	0.03	-1.00	634.00	2620	20220920	-27.18	1717	20230403	11.12	2530	-24.58	20230421	1717	11.12	20230403	2620	-27.18	20220920	1717	11.12	20230403	1.45	N	001000	100	24 억		1158234	N	N	0	N	00	N
105	20230911	090109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	3	2	0.16	1154948	605	1.30	1909	1912	1909	2480	1337	1909	1909.00	4.77	0	-75	1933	1920	1902	1889	1871	1927	1896	24	571	100	1180	1	1	24277540	464	-1912.00	3.02	12	0.00	-1.00	634.00	2620	20220920	-27.02	1717	20230403	11.36	2530	-24.43	20230421	1717	11.36	20230403	2620	-27.02	20220920	1717	11.36	20230403	1.45	N	001000	100	24 억		1158234	N	N	0	N	00	N
106	20230908	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	12	2	0.63	88327041	46403	52.95	1896	1915	1884	2465	1328	1897	1903.48	4.75	0	4725	1937	1916	1897	1876	1857	1907	1867	24	568	100	1170	1	1	24277540	463	-1909.00	3.01	12	0.19	-1.00	634.00	2620	20220920	-27.14	1717	20230403	11.18	2530	-24.55	20230421	1717	11.18	20230403	2620	-27.14	20220920	1717	11.18	20230403	1.45	N	001000	100	24 억		1153371	N	N	0	N	00	N
107	20230908	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	12	2	0.63	84193422	44233	50.47	1896	1915	1884	2465	1328	1897	1903.41	4.75	0	4725	1937	1916	1897	1876	1857	1907	1867	24	568	100	1170	1	1	24277540	463	-1909.00	3.01	12	0.18	-1.00	634.00	2620	20220920	-27.14	1717	20230403	11.18	2530	-24.55	20230421	1717	11.18	20230403	2620	-27.14	20220920	1717	11.18	20230403	1.45	N	001000	100	24 억		1153371	N	N	0	N	00	N
108	20230908	140110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	17	2	0.90	60257617	31709	36.18	1896	1915	1884	2465	1328	1897	1900.33	4.75	0	4597	1937	1916	1897	1876	1857	1907	1867	24	568	100	1170	1	1	24277540	465	-1914.00	3.02	12	0.13	-1.00	634.00	2620	20220920	-26.95	1717	20230403	11.47	2530	-24.35	20230421	1717	11.47	20230403	2620	-26.95	20220920	1717	11.47	20230403	1.45	N	001000	100	24 억		1153371	N	N	0	N	00	N
109	20230908	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	-3	5	-0.16	34778420	18351	20.94	1896	1905	1884	2465	1328	1897	1895.18	4.75	0	4868	1937	1916	1897	1876	1857	1907	1867	24	568	100	1170	1	1	24277540	460	-1894.00	2.99	12	0.08	-1.00	634.00	2620	20220920	-27.71	1717	20230403	10.31	2530	-25.14	20230421	1717	10.31	20230403	2620	-27.71	20220920	1717	10.31	20230403	1.45	N	001000	100	24 억		1153371	N	N	0	N	00	N
110	20230908	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	0	3	0.00	34448567	18177	20.74	1896	1905	1884	2465	1328	1897	1895.17	4.75	0	4977	1937	1916	1897	1876	1857	1907	1867	24	568	100	1170	1	1	24277540	461	-1897.00	2.99	12	0.07	-1.00	634.00	2620	20220920	-27.60	1717	20230403	10.48	2530	-25.02	20230421	1717	10.48	20230403	2620	-27.60	20220920	1717	10.48	20230403	1.45	N	001000	100	24 억		1153371	N	N	0	N	00	N
111	20230908	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	1	2	0.05	30013207	15837	18.07	1896	1905	1884	2465	1328	1897	1895.13	4.75	0	4300	1937	1916	1897	1876	1857	1907	1867	24	568	100	1170	1	1	24277540	461	-1898.00	2.99	12	0.07	-1.00	634.00	2620	20220920	-27.56	1717	20230403	10.54	2530	-24.98	20230421	1717	10.54	20230403	2620	-27.56	20220920	1717	10.54	20230403	1.45	N	001000	100	24 억		1153371	N	N	0	N	00	N
112	20230908	100109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	-9	5	-0.47	28331370	14949	17.06	1896	1905	1884	2465	1328	1897	1895.20	4.75	0	4071	1937	1916	1897	1876	1857	1907	1867	24	568	100	1170	1	1	24277540	458	-1888.00	2.98	12	0.06	-1.00	634.00	2620	20220920	-27.94	1717	20230403	9.96	2530	-25.38	20230421	1717	9.96	20230403	2620	-27.94	20220920	1717	9.96	20230403	1.45	N	001000	100	24 억		1153371	N	N	0	N	00	N
113	20230908	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-8	5	-0.42	85255	45	0.05	1896	1896	1889	2465	1328	1897	1894.56	4.75	0	-14	1937	1916	1897	1876	1857	1907	1867	24	568	100	1170	1	1	24277540	459	-1889.00	2.98	12	0.00	-1.00	634.00	2620	20220920	-27.90	1717	20230403	10.02	2530	-25.34	20230421	1717	10.02	20230403	2620	-27.90	20220920	1717	10.02	20230403	1.45	N	001000	100	24 억		1153371	N	N	0	N	00	N
114	20230907	160110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	19	2	1.01	164980549	87040	187.85	1901	1918	1878	2440	1315	1878	1895.47	4.74	0	2659	1916	1896	1881	1861	1846	1889	1854	24	562	100	1160	1	1	24277540	461	-1897.00	2.99	12	0.36	-1.00	634.00	2620	20220920	-27.60	1717	20230403	10.48	2530	-25.02	20230421	1717	10.48	20230403	2620	-27.60	20220920	1717	10.48	20230403	1.44	N	001000	100	24 억		1150712	N	N	0	N	00	N
115	20230907	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	20	2	1.06	155361381	81976	176.92	1901	1918	1878	2440	1315	1878	1895.22	4.74	0	2944	1916	1896	1881	1861	1846	1889	1854	24	562	100	1160	1	1	24277540	461	-1898.00	2.99	12	0.34	-1.00	634.00	2620	20220920	-27.56	1717	20230403	10.54	2530	-24.98	20230421	1717	10.54	20230403	2620	-27.56	20220920	1717	10.54	20230403	1.44	N	001000	100	24 억		1150712	N	N	0	N	00	N
116	20230907	140110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	12	2	0.64	147093783	77618	167.52	1901	1918	1878	2440	1315	1878	1895.12	4.74	0	3403	1916	1896	1881	1861	1846	1889	1854	24	562	100	1160	1	1	24277540	459	-1890.00	2.98	12	0.32	-1.00	634.00	2620	20220920	-27.86	1717	20230403	10.08	2530	-25.30	20230421	1717	10.08	20230403	2620	-27.86	20220920	1717	10.08	20230403	1.44	N	001000	100	24 억		1150712	N	N	0	N	00	N
117	20230907	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1886	8	2	0.43	137763582	72690	156.88	1901	1918	1878	2440	1315	1878	1895.24	4.74	0	3465	1916	1896	1881	1861	1846	1889	1854	24	562	100	1160	1	1	24277540	458	-1886.00	2.97	12	0.30	-1.00	634.00	2620	20220920	-28.02	1717	20230403	9.84	2530	-25.45	20230421	1717	9.84	20230403	2620	-28.02	20220920	1717	9.84	20230403	1.44	N	001000	100	24 억		1150712	N	N	0	N	00	N
118	20230907	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	11	2	0.59	127315273	67173	144.98	1901	1918	1878	2440	1315	1878	1895.36	4.74	0	3129	1916	1896	1881	1861	1846	1889	1854	24	562	100	1160	1	1	24277540	459	-1889.00	2.98	12	0.28	-1.00	634.00	2620	20220920	-27.90	1717	20230403	10.02	2530	-25.34	20230421	1717	10.02	20230403	2620	-27.90	20220920	1717	10.02	20230403	1.44	N	001000	100	24 억		1150712	N	N	0	N	00	N
119	20230907	110110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	11	2	0.59	81282061	42900	92.59	1901	1918	1878	2440	1315	1878	1894.72	4.74	0	3397	1916	1896	1881	1861	1846	1889	1854	24	562	100	1160	1	1	24277540	459	-1889.00	2.98	12	0.18	-1.00	634.00	2620	20220920	-27.90	1717	20230403	10.02	2530	-25.34	20230421	1717	10.02	20230403	2620	-27.90	20220920	1717	10.02	20230403	1.44	N	001000	100	24 억		1150712	N	N	0	N	00	N
120	20230907	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	15	2	0.80	17958425	9507	20.52	1901	1901	1878	2440	1315	1878	1889.07	4.74	0	-311	1916	1896	1881	1861	1846	1889	1854	24	562	100	1160	1	1	24277540	460	-1893.00	2.99	12	0.04	-1.00	634.00	2620	20220920	-27.75	1717	20230403	10.25	2530	-25.18	20230421	1717	10.25	20230403	2620	-27.75	20220920	1717	10.25	20230403	1.44	N	001000	100	24 억		1150712	N	N	0	N	00	N
121	20230907	090110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	19	2	1.01	2222946	1171	2.53	1901	1901	1887	2440	1315	1878	1899.96	4.74	0	-85	1916	1896	1881	1861	1846	1889	1854	24	562	100	1160	1	1	24277540	461	-1897.00	2.99	12	0.00	-1.00	634.00	2620	20220920	-27.60	1717	20230403	10.48	2530	-25.02	20230421	1717	10.48	20230403	2620	-27.60	20220920	1717	10.48	20230403	1.44	N	001000	100	24 억		1150712	N	N	0	N	00	N
122	20230906	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	10	2	0.54	87131934	46329	149.31	1900	1901	1866	2425	1308	1868	1880.72	4.77	0	-6300	1898	1883	1868	1853	1838	1890	1860	24	557	100	1150	1	1	24277540	456	-1878.00	2.96	12	0.19	-1.00	634.00	2620	20220920	-28.32	1717	20230403	9.38	2530	-25.77	20230421	1717	9.38	20230403	2620	-28.32	20220920	1717	9.38	20230403	1.44	N	001000	100	24 억		1157011	N	N	0	N	00	N
123	20230906	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	12	2	0.64	81640559	43393	139.85	1900	1901	1867	2425	1308	1868	1881.42	4.77	0	-6071	1898	1883	1868	1853	1838	1890	1860	24	557	100	1150	1	1	24277540	456	-1880.00	2.97	12	0.18	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.44	N	001000	100	24 억		1157011	N	N	0	N	00	N
124	20230906	140110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	0	3	0.00	62379874	33125	106.76	1900	1901	1868	2425	1308	1868	1883.17	4.77	0	-4067	1898	1883	1868	1853	1838	1890	1860	24	557	100	1150	1	1	24277540	454	-1868.00	2.95	12	0.14	-1.00	634.00	2620	20220920	-28.70	1717	20230403	8.79	2530	-26.17	20230421	1717	8.79	20230403	2620	-28.70	20220920	1717	8.79	20230403	1.44	N	001000	100	24 억		1157011	N	N	0	N	00	N
125	20230906	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1877	9	2	0.48	41908662	22180	71.48	1900	1901	1871	2425	1308	1868	1889.48	4.77	0	-6296	1898	1883	1868	1853	1838	1890	1860	24	557	100	1150	1	1	24277540	456	-1877.00	2.96	12	0.09	-1.00	634.00	2620	20220920	-28.36	1717	20230403	9.32	2530	-25.81	20230421	1717	9.32	20230403	2620	-28.36	20220920	1717	9.32	20230403	1.44	N	001000	100	24 억		1157011	N	N	0	N	00	N
126	20230906	120110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	11	2	0.59	41123523	21762	70.14	1900	1901	1871	2425	1308	1868	1889.69	4.77	0	-5913	1898	1883	1868	1853	1838	1890	1860	24	557	100	1150	1	1	24277540	456	-1879.00	2.96	12	0.09	-1.00	634.00	2620	20220920	-28.28	1717	20230403	9.44	2530	-25.73	20230421	1717	9.44	20230403	2620	-28.28	20220920	1717	9.44	20230403	1.44	N	001000	100	24 억		1157011	N	N	0	N	00	N
127	20230906	110110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	10	2	0.54	38871559	20562	66.27	1900	1901	1871	2425	1308	1868	1890.46	4.77	0	-5482	1898	1883	1868	1853	1838	1890	1860	24	557	100	1150	1	1	24277540	456	-1878.00	2.96	12	0.08	-1.00	634.00	2620	20220920	-28.32	1717	20230403	9.38	2530	-25.77	20230421	1717	9.38	20230403	2620	-28.32	20220920	1717	9.38	20230403	1.44	N	001000	100	24 억		1157011	N	N	0	N	00	N
128	20230906	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	8	2	0.43	32874975	17360	55.95	1900	1901	1875	2425	1308	1868	1893.72	4.77	0	-5727	1898	1883	1868	1853	1838	1890	1860	24	557	100	1150	1	1	24277540	455	-1876.00	2.96	12	0.07	-1.00	634.00	2620	20220920	-28.40	1717	20230403	9.26	2530	-25.85	20230421	1717	9.26	20230403	2620	-28.40	20220920	1717	9.26	20230403	1.44	N	001000	100	24 억		1157011	N	N	0	N	00	N
129	20230906	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	31	2	1.66	4277100	2252	7.26	1900	1900	1899	2425	1308	1868	1899.25	4.77	0	-1783	1898	1883	1868	1853	1838	1890	1860	24	557	100	1150	1	1	24277540	461	-1899.00	3.00	12	0.01	-1.00	634.00	2620	20220920	-27.52	1717	20230403	10.60	2530	-24.94	20230421	1717	10.60	20230403	2620	-27.52	20220920	1717	10.60	20230403	1.44	N	001000	100	24 억		1157011	N	N	0	N	00	N
130	20230905	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	-14	5	-0.74	57333902	30679	119.84	1853	1883	1853	2445	1318	1882	1868.84	4.78	0	-3733	1911	1896	1888	1873	1865	1892	1869	24	563	100	1160	1	1	24277540	454	-1868.00	2.95	12	0.13	-1.00	634.00	2620	20220920	-28.70	1717	20230403	8.79	2530	-26.17	20230421	1717	8.79	20230403	2620	-28.70	20220920	1717	8.79	20230403	1.46	N	001000	100	24 억		1160743	N	N	0	N	00	N
131	20230905	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	-14	5	-0.74	53872658	28827	112.61	1853	1883	1853	2445	1318	1882	1868.83	4.78	0	-3506	1911	1896	1888	1873	1865	1892	1869	24	563	100	1160	1	1	24277540	454	-1868.00	2.95	12	0.12	-1.00	634.00	2620	20220920	-28.70	1717	20230403	8.79	2530	-26.17	20230421	1717	8.79	20230403	2620	-28.70	20220920	1717	8.79	20230403	1.46	N	001000	100	24 억		1160743	N	N	0	N	00	N
132	20230905	140110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1865	-17	5	-0.90	42648215	22805	89.09	1853	1883	1853	2445	1318	1882	1870.13	4.78	0	-2834	1911	1896	1888	1873	1865	1892	1869	24	563	100	1160	1	1	24277540	453	-1865.00	2.94	12	0.09	-1.00	634.00	2620	20220920	-28.82	1717	20230403	8.62	2530	-26.28	20230421	1717	8.62	20230403	2620	-28.82	20220920	1717	8.62	20230403	1.46	N	001000	100	24 억		1160743	N	N	0	N	00	N
133	20230905	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-2	5	-0.11	38710139	20695	80.84	1853	1883	1853	2445	1318	1882	1870.51	4.78	0	-2890	1911	1896	1888	1873	1865	1892	1869	24	563	100	1160	1	1	24277540	456	-1880.00	2.97	12	0.09	-1.00	634.00	2620	20220920	-28.24	1717	20230403	9.49	2530	-25.69	20230421	1717	9.49	20230403	2620	-28.24	20220920	1717	9.49	20230403	1.46	N	001000	100	24 억		1160743	N	N	0	N	00	N
134	20230905	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-3	5	-0.16	35668335	19075	74.51	1853	1883	1853	2445	1318	1882	1869.90	4.78	0	-1771	1911	1896	1888	1873	1865	1892	1869	24	563	100	1160	1	1	24277540	456	-1879.00	2.96	12	0.08	-1.00	634.00	2620	20220920	-28.28	1717	20230403	9.44	2530	-25.73	20230421	1717	9.44	20230403	2620	-28.28	20220920	1717	9.44	20230403	1.46	N	001000	100	24 억		1160743	N	N	0	N	00	N
135	20230905	110110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-4	5	-0.21	25572827	13698	53.51	1853	1883	1853	2445	1318	1882	1866.90	4.78	0	1832	1911	1896	1888	1873	1865	1892	1869	24	563	100	1160	1	1	24277540	456	-1878.00	2.96	12	0.06	-1.00	634.00	2620	20220920	-28.32	1717	20230403	9.38	2530	-25.77	20230421	1717	9.38	20230403	2620	-28.32	20220920	1717	9.38	20230403	1.46	N	001000	100	24 억		1160743	N	N	0	N	00	N
136	20230905	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	-12	5	-0.64	24097304	12912	50.44	1853	1883	1853	2445	1318	1882	1866.27	4.78	0	2568	1911	1896	1888	1873	1865	1892	1869	24	563	100	1160	1	1	24277540	454	-1870.00	2.95	12	0.05	-1.00	634.00	2620	20220920	-28.63	1717	20230403	8.91	2530	-26.09	20230421	1717	8.91	20230403	2620	-28.63	20220920	1717	8.91	20230403	1.46	N	001000	100	24 억		1160743	N	N	0	N	00	N
137	20230905	090110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-3	5	-0.16	3857972	2082	8.13	1853	1879	1853	2445	1318	1882	1853.01	4.78	0	269	1911	1896	1888	1873	1865	1892	1869	24	563	100	1160	1	1	24277540	456	-1879.00	2.96	12	0.01	-1.00	634.00	2620	20220920	-28.28	1717	20230403	9.44	2530	-25.73	20230421	1717	9.44	20230403	2620	-28.28	20220920	1717	9.44	20230403	1.46	N	001000	100	24 억		1160743	N	N	0	N	00	N
138	20230904	160110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	-6	5	-0.32	47500736	25203	100.56	1888	1903	1880	2450	1322	1888	1884.73	4.80	0	-4819	1934	1910	1896	1872	1858	1904	1866	24	562	100	1170	1	1	24277540	457	-1882.00	2.97	12	0.10	-1.00	634.00	2620	20220920	-28.17	1717	20230403	9.61	2530	-25.61	20230421	1717	9.61	20230403	2620	-28.17	20220920	1717	9.61	20230403	1.46	N	001000	100	24 억		1165562	N	N	0	N	00	N
139	20230904	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-7	5	-0.37	34364379	18220	72.70	1888	1903	1880	2450	1322	1888	1886.08	4.80	0	-5101	1934	1910	1896	1872	1858	1904	1866	24	562	100	1170	1	1	24277540	457	-1881.00	2.97	12	0.08	-1.00	634.00	2620	20220920	-28.21	1717	20230403	9.55	2530	-25.65	20230421	1717	9.55	20230403	2620	-28.21	20220920	1717	9.55	20230403	1.46	N	001000	100	24 억		1165562	N	N	0	N	00	N
140	20230904	140110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-7	5	-0.37	27185685	14405	57.48	1888	1903	1880	2450	1322	1888	1887.24	4.80	0	-4953	1934	1910	1896	1872	1858	1904	1866	24	562	100	1170	1	1	24277540	457	-1881.00	2.97	12	0.06	-1.00	634.00	2620	20220920	-28.21	1717	20230403	9.55	2530	-25.65	20230421	1717	9.55	20230403	2620	-28.21	20220920	1717	9.55	20230403	1.46	N	001000	100	24 억		1165562	N	N	0	N	00	N
141	20230904	130110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-1	5	-0.05	23203686	12289	49.03	1888	1903	1880	2450	1322	1888	1888.17	4.80	0	-4946	1934	1910	1896	1872	1858	1904	1866	24	562	100	1170	1	1	24277540	458	-1887.00	2.98	12	0.05	-1.00	634.00	2620	20220920	-27.98	1717	20230403	9.90	2530	-25.42	20230421	1717	9.90	20230403	2620	-27.98	20220920	1717	9.90	20230403	1.46	N	001000	100	24 억		1165562	N	N	0	N	00	N
142	20230904	120110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	-5	5	-0.26	12452031	6586	26.28	1888	1903	1881	2450	1322	1888	1890.68	4.80	0	-1344	1934	1910	1896	1872	1858	1904	1866	24	562	100	1170	1	1	24277540	457	-1883.00	2.97	12	0.03	-1.00	634.00	2620	20220920	-28.13	1717	20230403	9.67	2530	-25.57	20230421	1717	9.67	20230403	2620	-28.13	20220920	1717	9.67	20230403	1.46	N	001000	100	24 억		1165562	N	N	0	N	00	N
143	20230904	110109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	4	2	0.21	11931569	6310	25.18	1888	1903	1881	2450	1322	1888	1890.90	4.80	0	-1180	1934	1910	1896	1872	1858	1904	1866	24	562	100	1170	1	1	24277540	459	-1892.00	2.98	12	0.03	-1.00	634.00	2620	20220920	-27.79	1717	20230403	10.19	2530	-25.22	20230421	1717	10.19	20230403	2620	-27.79	20220920	1717	10.19	20230403	1.46	N	001000	100	24 억		1165562	N	N	0	N	00	N
144	20230904	100109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	2	2	0.11	3481376	1839	7.34	1888	1903	1884	2450	1322	1888	1893.08	4.80	0	-624	1934	1910	1896	1872	1858	1904	1866	24	562	100	1170	1	1	24277540	459	-1890.00	2.98	12	0.01	-1.00	634.00	2620	20220920	-27.86	1717	20230403	10.08	2530	-25.30	20230421	1717	10.08	20230403	2620	-27.86	20220920	1717	10.08	20230403	1.46	N	001000	100	24 억		1165562	N	N	0	N	00	N
145	20230904	090110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	15	2	0.79	862818	457	1.82	1888	1903	1885	2450	1322	1888	1888.00	4.80	0	-139	1934	1910	1896	1872	1858	1904	1866	24	562	100	1170	1	1	24277540	462	-1903.00	3.00	12	0.00	-1.00	634.00	2620	20220920	-27.37	1717	20230403	10.83	2530	-24.78	20230421	1717	10.83	20230403	2620	-27.37	20220920	1717	10.83	20230403	1.46	N	001000	100	24 억		1165562	N	N	0	N	00	N
146	20230901	160110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	-17	5	-0.89	47615183	25062	50.45	1900	1920	1882	2475	1334	1905	1899.92	4.83	0	-7205	1933	1918	1901	1886	1869	1926	1894	24	570	100	1180	1	1	24277540	458	-1888.00	2.98	12	0.10	-1.00	634.00	2620	20220920	-27.94	1717	20230403	9.96	2530	-25.38	20230421	1717	9.96	20230403	2620	-27.94	20220920	1717	9.96	20230403	1.54	N	001000	100	24 억		1172767	N	N	0	N	00	N
147	20230901	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-10	5	-0.52	36535092	19209	38.67	1900	1920	1882	2475	1334	1905	1901.98	4.83	0	-5847	1933	1918	1901	1886	1869	1926	1894	24	570	100	1180	1	1	24277540	460	-1895.00	2.99	12	0.08	-1.00	634.00	2620	20220920	-27.67	1717	20230403	10.37	2530	-25.10	20230421	1717	10.37	20230403	2620	-27.67	20220920	1717	10.37	20230403	1.54	N	001000	100	24 억		1172767	N	N	0	N	00	N
148	20230901	140109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-7	5	-0.37	34755869	18267	36.77	1900	1920	1882	2475	1334	1905	1902.66	4.83	0	-5651	1933	1918	1901	1886	1869	1926	1894	24	570	100	1180	1	1	24277540	461	-1898.00	2.99	12	0.08	-1.00	634.00	2620	20220920	-27.56	1717	20230403	10.54	2530	-24.98	20230421	1717	10.54	20230403	2620	-27.56	20220920	1717	10.54	20230403	1.54	N	001000	100	24 억		1172767	N	N	0	N	00	N
149	20230901	130110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-7	5	-0.37	32674729	17169	34.56	1900	1920	1882	2475	1334	1905	1903.12	4.83	0	-4880	1933	1918	1901	1886	1869	1926	1894	24	570	100	1180	1	1	24277540	461	-1898.00	2.99	12	0.07	-1.00	634.00	2620	20220920	-27.56	1717	20230403	10.54	2530	-24.98	20230421	1717	10.54	20230403	2620	-27.56	20220920	1717	10.54	20230403	1.54	N	001000	100	24 억		1172767	N	N	0	N	00	N
150	20230901	120110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-3	5	-0.16	22501411	11798	23.75	1900	1920	1895	2475	1334	1905	1907.22	4.83	0	-2196	1933	1918	1901	1886	1869	1926	1894	24	570	100	1180	1	1	24277540	462	-1902.00	3.00	12	0.05	-1.00	634.00	2620	20220920	-27.40	1717	20230403	10.77	2530	-24.82	20230421	1717	10.77	20230403	2620	-27.40	20220920	1717	10.77	20230403	1.54	N	001000	100	24 억		1172767	N	N	0	N	00	N
151	20230901	110109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-1	5	-0.05	18884097	9892	19.91	1900	1920	1898	2475	1334	1905	1909.03	4.83	0	-1490	1933	1918	1901	1886	1869	1926	1894	24	570	100	1180	1	1	24277540	462	-1904.00	3.00	12	0.04	-1.00	634.00	2620	20220920	-27.33	1717	20230403	10.89	2530	-24.74	20230421	1717	10.89	20230403	2620	-27.33	20220920	1717	10.89	20230403	1.54	N	001000	100	24 억		1172767	N	N	0	N	00	N
152	20230901	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	1	2	0.05	15998895	8374	16.86	1900	1920	1898	2475	1334	1905	1910.54	4.83	0	-1378	1933	1918	1901	1886	1869	1926	1894	24	570	100	1180	1	1	24277540	463	-1906.00	3.01	12	0.03	-1.00	634.00	2620	20220920	-27.25	1717	20230403	11.01	2530	-24.66	20230421	1717	11.01	20230403	2620	-27.25	20220920	1717	11.01	20230403	1.54	N	001000	100	24 억		1172767	N	N	0	N	00	N
153	20230901	090110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-5	5	-0.26	1231200	648	1.30	1900	1900	1900	2475	1334	1905	1900.00	4.83	0	-84	1933	1918	1901	1886	1869	1926	1894	24	570	100	1180	1	1	24277540	461	-1900.00	3.00	12	0.00	-1.00	634.00	2620	20220920	-27.48	1717	20230403	10.66	2530	-24.90	20230421	1717	10.66	20230403	2620	-27.48	20220920	1717	10.66	20230403	1.54	N	001000	100	24 억		1172767	N	N	0	N	00	N