KissMeData/215480/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	160935	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3765	35	2	0.94	59175195	15847	84.80	3715	3765	3705	4845	2615	3730	3734.17	12.37	0	679	3923	3826	3773	3676	3623	3800	3650	48	1115	500	2530	5	1	9614957	362	9.25	1.14	12	0.16	407.00	3289.00	5580	20221004	-32.53	3705	20230927	1.62	4780	-21.23	20230419	3705	1.62	20230927	5970	-36.93	20220927	3705	1.62	20230927	1.70	N	215480	500	48 억		1188971	N	N	0	N	00	N
3	20230927	150945	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3765	35	2	0.94	53659340	14377	76.94	3715	3765	3705	4845	2615	3730	3732.31	12.37	0	679	3923	3826	3773	3676	3623	3800	3650	48	1115	500	2530	5	1	9614957	362	9.25	1.14	12	0.15	407.00	3289.00	5580	20221004	-32.53	3705	20230927	1.62	4780	-21.23	20230419	3705	1.62	20230927	5970	-36.93	20220927	3705	1.62	20230927	1.70	N	215480	500	48 억		1188971	N	N	0	N	00	N
4	20230927	140945	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3730	0	3	0.00	35354595	9488	50.77	3715	3740	3705	4845	2615	3730	3726.23	12.37	0	625	3923	3826	3773	3676	3623	3800	3650	48	1115	500	2530	5	1	9614957	359	9.16	1.13	12	0.10	407.00	3289.00	5580	20221004	-33.15	3705	20230927	0.67	4780	-21.97	20230419	3705	0.67	20230927	5970	-37.52	20220927	3705	0.67	20230927	1.70	N	215480	500	48 억		1188971	N	N	0	N	00	N
5	20230927	130931	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3730	0	3	0.00	32034575	8598	46.01	3715	3740	3705	4845	2615	3730	3725.80	12.37	0	625	3923	3826	3773	3676	3623	3800	3650	48	1115	500	2530	5	1	9614957	359	9.16	1.13	12	0.09	407.00	3289.00	5580	20221004	-33.15	3705	20230927	0.67	4780	-21.97	20230419	3705	0.67	20230927	5970	-37.52	20220927	3705	0.67	20230927	1.70	N	215480	500	48 억		1188971	N	N	0	N	00	N
6	20230927	120931	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3735	5	2	0.13	27989455	7513	40.20	3715	3740	3705	4845	2615	3730	3725.45	12.37	0	625	3923	3826	3773	3676	3623	3800	3650	48	1115	500	2530	5	1	9614957	359	9.18	1.14	12	0.08	407.00	3289.00	5580	20221004	-33.06	3705	20230927	0.81	4780	-21.86	20230419	3705	0.81	20230927	5970	-37.44	20220927	3705	0.81	20230927	1.70	N	215480	500	48 억		1188971	N	N	0	N	00	N
7	20230927	110940	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3725	-5	5	-0.13	24164520	6487	34.71	3715	3740	3705	4845	2615	3730	3725.04	12.37	0	625	3923	3826	3773	3676	3623	3800	3650	48	1115	500	2530	5	1	9614957	358	9.15	1.13	12	0.07	407.00	3289.00	5580	20221004	-33.24	3705	20230927	0.54	4780	-22.07	20230419	3705	0.54	20230927	5970	-37.60	20220927	3705	0.54	20230927	1.70	N	215480	500	48 억		1188971	N	N	0	N	00	N
8	20230927	100932	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3725	-5	5	-0.13	21689120	5823	31.16	3715	3730	3705	4845	2615	3730	3724.70	12.37	0	625	3923	3826	3773	3676	3623	3800	3650	48	1115	500	2530	5	1	9614957	358	9.15	1.13	12	0.06	407.00	3289.00	5580	20221004	-33.24	3705	20230927	0.54	4780	-22.07	20230419	3705	0.54	20230927	5970	-37.60	20220927	3705	0.54	20230927	1.70	N	215480	500	48 억		1188971	N	N	0	N	00	N
9	20230927	090951	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3725	-5	5	-0.13	8390445	2254	12.06	3715	3730	3705	4845	2615	3730	3722.35	12.37	0	386	3923	3826	3773	3676	3623	3800	3650	48	1115	500	2530	5	1	9614957	358	9.15	1.13	12	0.02	407.00	3289.00	5580	20221004	-33.24	3705	20230927	0.54	4780	-22.07	20230419	3705	0.54	20230927	5970	-37.60	20220927	3705	0.54	20230927	1.70	N	215480	500	48 억		1188971	N	N	0	N	00	N
10	20230926	160933	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-100	5	-2.61	70395450	18631	201.05	3835	3870	3720	4975	2685	3830	3778.40	12.39	0	-2217	3893	3861	3813	3781	3733	3837	3757	48	1145	500	2600	5	1	9614957	359	9.16	1.13	12	0.19	407.00	3289.00	5970	20220927	-37.52	3705	20230726	0.67	4780	-21.97	20230419	3705	0.67	20230726	5970	-37.52	20220927	3705	0.67	20230726	1.74	N	215480	500	48 억		1191118	N	N	0	N	00	N
11	20230926	150931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-80	5	-2.09	64941520	17171	185.29	3835	3870	3720	4975	2685	3830	3782.05	12.39	0	-2071	3893	3861	3813	3781	3733	3837	3757	48	1145	500	2600	5	1	9614957	361	9.21	1.14	12	0.18	407.00	3289.00	5970	20220927	-37.19	3705	20230726	1.21	4780	-21.55	20230419	3705	1.21	20230726	5970	-37.19	20220927	3705	1.21	20230726	1.74	N	215480	500	48 억		1191118	N	N	0	N	00	N
12	20230926	140926	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-80	5	-2.09	43046985	11342	122.39	3835	3870	3720	4975	2685	3830	3795.36	12.39	0	-1419	3893	3861	3813	3781	3733	3837	3757	48	1145	500	2600	5	1	9614957	361	9.21	1.14	12	0.12	407.00	3289.00	5970	20220927	-37.19	3705	20230726	1.21	4780	-21.55	20230419	3705	1.21	20230726	5970	-37.19	20220927	3705	1.21	20230726	1.74	N	215480	500	48 억		1191118	N	N	0	N	00	N
13	20230926	130928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-80	5	-2.09	35741310	9387	101.29	3835	3870	3750	4975	2685	3830	3807.53	12.39	0	-1362	3893	3861	3813	3781	3733	3837	3757	48	1145	500	2600	5	1	9614957	361	9.21	1.14	12	0.10	407.00	3289.00	5970	20220927	-37.19	3705	20230726	1.21	4780	-21.55	20230419	3705	1.21	20230726	5970	-37.19	20220927	3705	1.21	20230726	1.74	N	215480	500	48 억		1191118	N	N	0	N	00	N
14	20230926	120935	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-15	5	-0.39	19927070	5205	56.17	3835	3870	3810	4975	2685	3830	3828.45	12.39	0	-1246	3893	3861	3813	3781	3733	3837	3757	48	1145	500	2600	5	1	9614957	367	9.37	1.16	12	0.05	407.00	3289.00	5970	20220927	-36.10	3705	20230726	2.97	4780	-20.19	20230419	3705	2.97	20230726	5970	-36.10	20220927	3705	2.97	20230726	1.74	N	215480	500	48 억		1191118	N	N	0	N	00	N
15	20230926	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-20	5	-0.52	18744320	4895	52.82	3835	3870	3810	4975	2685	3830	3829.28	12.39	0	-1201	3893	3861	3813	3781	3733	3837	3757	48	1145	500	2600	5	1	9614957	366	9.36	1.16	12	0.05	407.00	3289.00	5970	20220927	-36.18	3705	20230726	2.83	4780	-20.29	20230419	3705	2.83	20230726	5970	-36.18	20220927	3705	2.83	20230726	1.74	N	215480	500	48 억		1191118	N	N	0	N	00	N
16	20230926	100931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-5	5	-0.13	11876060	3098	33.43	3835	3870	3825	4975	2685	3830	3833.46	12.39	0	-1114	3893	3861	3813	3781	3733	3837	3757	48	1145	500	2600	5	1	9614957	368	9.40	1.16	12	0.03	407.00	3289.00	5970	20220927	-35.93	3705	20230726	3.24	4780	-19.98	20230419	3705	3.24	20230726	5970	-35.93	20220927	3705	3.24	20230726	1.74	N	215480	500	48 억		1191118	N	N	0	N	00	N
17	20230926	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-5	5	-0.13	3613415	943	10.18	3835	3840	3825	4975	2685	3830	3831.83	12.39	0	-569	3893	3861	3813	3781	3733	3837	3757	48	1145	500	2600	5	1	9614957	368	9.40	1.16	12	0.01	407.00	3289.00	5970	20220927	-35.93	3705	20230726	3.24	4780	-19.98	20230419	3705	3.24	20230726	5970	-35.93	20220927	3705	3.24	20230726	1.74	N	215480	500	48 억		1191118	N	N	0	N	00	N
18	20230925	160932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-15	5	-0.39	35188025	9261	68.63	3845	3845	3765	4995	2695	3845	3799.59	12.40	0	-1205	3908	3876	3813	3781	3718	3892	3797	48	1150	500	2610	5	1	9614957	368	9.41	1.16	12	0.10	407.00	3289.00	5970	20220927	-35.85	3705	20230726	3.37	4780	-19.87	20230419	3705	3.37	20230726	5970	-35.85	20220927	3705	3.37	20230726	1.74	N	215480	500	48 억		1192323	N	N	0	N	00	N
19	20230925	150935	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-75	5	-1.95	33053950	8698	64.45	3845	3845	3765	4995	2695	3845	3800.18	12.40	0	-1146	3908	3876	3813	3781	3718	3892	3797	48	1150	500	2610	5	1	9614957	362	9.26	1.15	12	0.09	407.00	3289.00	5970	20220927	-36.85	3705	20230726	1.75	4780	-21.13	20230419	3705	1.75	20230726	5970	-36.85	20220927	3705	1.75	20230726	1.74	N	215480	500	48 억		1192323	N	N	0	N	00	N
20	20230925	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-70	5	-1.82	30534360	8031	59.51	3845	3845	3765	4995	2695	3845	3802.06	12.40	0	-962	3908	3876	3813	3781	3718	3892	3797	48	1150	500	2610	5	1	9614957	363	9.28	1.15	12	0.08	407.00	3289.00	5970	20220927	-36.77	3705	20230726	1.89	4780	-21.03	20230419	3705	1.89	20230726	5970	-36.77	20220927	3705	1.89	20230726	1.74	N	215480	500	48 억		1192323	N	N	0	N	00	N
21	20230925	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-65	5	-1.69	29038645	7635	56.58	3845	3845	3765	4995	2695	3845	3803.36	12.40	0	-894	3908	3876	3813	3781	3718	3892	3797	48	1150	500	2610	5	1	9614957	363	9.29	1.15	12	0.08	407.00	3289.00	5970	20220927	-36.68	3705	20230726	2.02	4780	-20.92	20230419	3705	2.02	20230726	5970	-36.68	20220927	3705	2.02	20230726	1.74	N	215480	500	48 억		1192323	N	N	0	N	00	N
22	20230925	120928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-75	5	-1.95	22595025	5927	43.92	3845	3845	3765	4995	2695	3845	3812.22	12.40	0	-889	3908	3876	3813	3781	3718	3892	3797	48	1150	500	2610	5	1	9614957	362	9.26	1.15	12	0.06	407.00	3289.00	5970	20220927	-36.85	3705	20230726	1.75	4780	-21.13	20230419	3705	1.75	20230726	5970	-36.85	20220927	3705	1.75	20230726	1.74	N	215480	500	48 억		1192323	N	N	0	N	00	N
23	20230925	110924	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-65	5	-1.69	18618615	4872	36.10	3845	3845	3765	4995	2695	3845	3821.55	12.40	0	-889	3908	3876	3813	3781	3718	3892	3797	48	1150	500	2610	5	1	9614957	363	9.29	1.15	12	0.05	407.00	3289.00	5970	20220927	-36.68	3705	20230726	2.02	4780	-20.92	20230419	3705	2.02	20230726	5970	-36.68	20220927	3705	2.02	20230726	1.74	N	215480	500	48 억		1192323	N	N	0	N	00	N
24	20230925	100928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-15	5	-0.39	15937900	4165	30.86	3845	3845	3765	4995	2695	3845	3826.63	12.40	0	-889	3908	3876	3813	3781	3718	3892	3797	48	1150	500	2610	5	1	9614957	368	9.41	1.16	12	0.04	407.00	3289.00	5970	20220927	-35.85	3705	20230726	3.37	4780	-19.87	20230419	3705	3.37	20230726	5970	-35.85	20220927	3705	3.37	20230726	1.74	N	215480	500	48 억		1192323	N	N	0	N	00	N
25	20230925	090923	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	0	3	0.00	11993985	3135	23.23	3845	3845	3765	4995	2695	3845	3825.83	12.40	0	-259	3908	3876	3813	3781	3718	3892	3797	48	1150	500	2610	5	1	9614957	370	9.45	1.17	12	0.03	407.00	3289.00	5970	20220927	-35.59	3705	20230726	3.78	4780	-19.56	20230419	3705	3.78	20230726	5970	-35.59	20220927	3705	3.78	20230726	1.74	N	215480	500	48 억		1192323	N	N	0	N	00	N
26	20230922	160958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	40	2	1.05	50852255	13414	68.17	3800	3845	3750	4945	2665	3805	3790.98	12.42	0	-1539	3888	3846	3813	3771	3738	3830	3755	48	1140	500	2580	5	1	9614957	370	9.45	1.17	12	0.14	407.00	3289.00	5970	20220927	-35.59	3705	20230726	3.78	4780	-19.56	20230419	3705	3.78	20230726	5970	-35.59	20220927	3705	3.78	20230726	1.74	N	215480	500	48 억		1193858	N	N	0	N	00	N
27	20230922	150952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	25	2	0.66	49404180	13036	66.25	3800	3830	3750	4945	2665	3805	3789.83	12.42	0	-1299	3888	3846	3813	3771	3738	3830	3755	48	1140	500	2580	5	1	9614957	368	9.41	1.16	12	0.14	407.00	3289.00	5970	20220927	-35.85	3705	20230726	3.37	4780	-19.87	20230419	3705	3.37	20230726	5970	-35.85	20220927	3705	3.37	20230726	1.74	N	215480	500	48 억		1193858	N	N	0	N	00	N
28	20230922	140951	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-15	5	-0.39	47334375	12493	63.49	3800	3830	3750	4945	2665	3805	3788.87	12.42	0	-1157	3888	3846	3813	3771	3738	3830	3755	48	1140	500	2580	5	1	9614957	364	9.31	1.15	12	0.13	407.00	3289.00	5970	20220927	-36.52	3705	20230726	2.29	4780	-20.71	20230419	3705	2.29	20230726	5970	-36.52	20220927	3705	2.29	20230726	1.74	N	215480	500	48 억		1193858	N	N	0	N	00	N
29	20230922	130853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-5	5	-0.13	16681555	4418	22.45	3800	3830	3750	4945	2665	3805	3775.81	12.42	0	-623	3888	3846	3813	3771	3738	3830	3755	48	1140	500	2580	5	1	9614957	365	9.34	1.16	12	0.05	407.00	3289.00	5970	20220927	-36.35	3705	20230726	2.56	4780	-20.50	20230419	3705	2.56	20230726	5970	-36.35	20220927	3705	2.56	20230726	1.74	N	215480	500	48 억		1193858	N	N	0	N	00	N
30	20230922	120851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-20	5	-0.53	15625765	4140	21.04	3800	3830	3750	4945	2665	3805	3774.33	12.42	0	-613	3888	3846	3813	3771	3738	3830	3755	48	1140	500	2580	5	1	9614957	364	9.30	1.15	12	0.04	407.00	3289.00	5970	20220927	-36.60	3705	20230726	2.16	4780	-20.82	20230419	3705	2.16	20230726	5970	-36.60	20220927	3705	2.16	20230726	1.74	N	215480	500	48 억		1193858	N	N	0	N	00	N
31	20230922	110846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-10	5	-0.26	12867865	3415	17.36	3800	3805	3750	4945	2665	3805	3768.03	12.42	0	-482	3888	3846	3813	3771	3738	3830	3755	48	1140	500	2580	5	1	9614957	365	9.32	1.15	12	0.04	407.00	3289.00	5970	20220927	-36.43	3705	20230726	2.43	4780	-20.61	20230419	3705	2.43	20230726	5970	-36.43	20220927	3705	2.43	20230726	1.74	N	215480	500	48 억		1193858	N	N	0	N	00	N
32	20230922	100847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-55	5	-1.45	8253870	2188	11.12	3800	3805	3750	4945	2665	3805	3772.32	12.42	0	-414	3888	3846	3813	3771	3738	3830	3755	48	1140	500	2580	5	1	9614957	361	9.21	1.14	12	0.02	407.00	3289.00	5970	20220927	-37.19	3705	20230726	1.21	4780	-21.55	20230419	3705	1.21	20230726	5970	-37.19	20220927	3705	1.21	20230726	1.74	N	215480	500	48 억		1193858	N	N	0	N	00	N
33	20230922	090843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-30	5	-0.79	1728880	456	2.32	3800	3805	3775	4945	2665	3805	3791.37	12.42	0	-320	3888	3846	3813	3771	3738	3830	3755	48	1140	500	2580	5	1	9614957	363	9.28	1.15	12	0.00	407.00	3289.00	5970	20220927	-36.77	3705	20230726	1.89	4780	-21.03	20230419	3705	1.89	20230726	5970	-36.77	20220927	3705	1.89	20230726	1.74	N	215480	500	48 억		1193858	N	N	0	N	00	N
34	20230921	160848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3805	-10	5	-0.26	75009710	19676	49.28	3815	3855	3780	4955	2675	3815	3812.25	12.46	0	-4215	3931	3872	3816	3757	3701	3845	3730	48	1140	500	2590	5	1	9614957	366	9.35	1.16	12	0.20	407.00	3289.00	5970	20220927	-36.26	3705	20230726	2.70	4780	-20.40	20230419	3705	2.70	20230726	5970	-36.26	20220927	3705	2.70	20230726	1.71	N	215480	500	48 억		1198029	N	N	0	N	00	N
35	20230921	150836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3825	10	2	0.26	68551810	17980	45.04	3815	3855	3780	4955	2675	3815	3812.67	12.46	0	-4131	3931	3872	3816	3757	3701	3845	3730	48	1140	500	2590	5	1	9614957	368	9.40	1.16	12	0.19	407.00	3289.00	5970	20220927	-35.93	3705	20230726	3.24	4780	-19.98	20230419	3705	3.24	20230726	5970	-35.93	20220927	3705	3.24	20230726	1.71	N	215480	500	48 억		1198029	N	N	0	N	00	N
36	20230921	140843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3810	-5	5	-0.13	38117835	9971	24.98	3815	3855	3780	4955	2675	3815	3822.87	12.46	0	-3629	3931	3872	3816	3757	3701	3845	3730	48	1140	500	2590	5	1	9614957	366	9.36	1.16	12	0.10	407.00	3289.00	5970	20220927	-36.18	3705	20230726	2.83	4780	-20.29	20230419	3705	2.83	20230726	5970	-36.18	20220927	3705	2.83	20230726	1.71	N	215480	500	48 억		1198029	N	N	0	N	00	N
37	20230921	130838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3840	25	2	0.66	30079275	7870	19.71	3815	3855	3780	4955	2675	3815	3822.02	12.46	0	-3861	3931	3872	3816	3757	3701	3845	3730	48	1140	500	2590	5	1	9614957	369	9.43	1.17	12	0.08	407.00	3289.00	5970	20220927	-35.68	3705	20230726	3.64	4780	-19.67	20230419	3705	3.64	20230726	5970	-35.68	20220927	3705	3.64	20230726	1.71	N	215480	500	48 억		1198029	N	N	0	N	00	N
38	20230921	120830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3815	0	3	0.00	17468745	4583	11.48	3815	3855	3780	4955	2675	3815	3811.64	12.46	0	-2218	3931	3872	3816	3757	3701	3845	3730	48	1140	500	2590	5	1	9614957	367	9.37	1.16	12	0.05	407.00	3289.00	5970	20220927	-36.10	3705	20230726	2.97	4780	-20.19	20230419	3705	2.97	20230726	5970	-36.10	20220927	3705	2.97	20230726	1.71	N	215480	500	48 억		1198029	N	N	0	N	00	N
39	20230921	110850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3815	0	3	0.00	17108310	4489	11.24	3815	3855	3780	4955	2675	3815	3811.16	12.46	0	-2124	3931	3872	3816	3757	3701	3845	3730	48	1140	500	2590	5	1	9614957	367	9.37	1.16	12	0.05	407.00	3289.00	5970	20220927	-36.10	3705	20230726	2.97	4780	-20.19	20230419	3705	2.97	20230726	5970	-36.10	20220927	3705	2.97	20230726	1.71	N	215480	500	48 억		1198029	N	N	0	N	00	N
40	20230921	100833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3805	-10	5	-0.26	6687125	1752	4.39	3815	3855	3780	4955	2675	3815	3816.85	12.46	0	-600	3931	3872	3816	3757	3701	3845	3730	48	1140	500	2590	5	1	9614957	366	9.35	1.16	12	0.02	407.00	3289.00	5970	20220927	-36.26	3705	20230726	2.70	4780	-20.40	20230419	3705	2.70	20230726	5970	-36.26	20220927	3705	2.70	20230726	1.71	N	215480	500	48 억		1198029	N	N	0	N	00	N
41	20230921	090838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3800	-15	5	-0.39	2300280	603	1.51	3815	3815	3800	4955	2675	3815	3814.73	12.46	0	-31	3931	3872	3816	3757	3701	3845	3730	48	1140	500	2590	5	1	9614957	365	9.34	1.16	12	0.01	407.00	3289.00	5970	20220927	-36.35	3705	20230726	2.56	4780	-20.50	20230419	3705	2.56	20230726	5970	-36.35	20220927	3705	2.56	20230726	1.71	N	215480	500	48 억		1198029	N	N	0	N	00	N
42	20230920	160843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-40	5	-1.04	151838270	39922	187.46	3855	3875	3760	5010	2700	3855	3803.37	12.47	0	-1258	4028	3941	3893	3806	3758	3917	3782	48	1155	500	2620	5	1	9614957	367	9.37	1.16	12	0.42	407.00	3289.00	5970	20220927	-36.10	3705	20230726	2.97	4780	-20.19	20230419	3705	2.97	20230726	5970	-36.10	20220927	3705	2.97	20230726	1.72	N	215480	500	48 억		1199244	N	N	0	N	00	N
43	20230920	150821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-25	5	-0.65	150501060	39573	185.82	3855	3875	3760	5010	2700	3855	3803.12	12.47	0	-1128	4028	3941	3893	3806	3758	3917	3782	48	1155	500	2620	5	1	9614957	368	9.41	1.16	12	0.41	407.00	3289.00	5970	20220927	-35.85	3705	20230726	3.37	4780	-19.87	20230419	3705	3.37	20230726	5970	-35.85	20220927	3705	3.37	20230726	1.72	N	215480	500	48 억		1199244	N	N	0	N	00	N
44	20230920	140832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-40	5	-1.04	140704080	37005	173.77	3855	3875	3760	5010	2700	3855	3802.30	12.47	0	904	4028	3941	3893	3806	3758	3917	3782	48	1155	500	2620	5	1	9614957	367	9.37	1.16	12	0.38	407.00	3289.00	5970	20220927	-36.10	3705	20230726	2.97	4780	-20.19	20230419	3705	2.97	20230726	5970	-36.10	20220927	3705	2.97	20230726	1.72	N	215480	500	48 억		1199244	N	N	0	N	00	N
45	20230920	130827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-30	5	-0.78	136637945	35939	168.76	3855	3875	3760	5010	2700	3855	3801.94	12.47	0	1268	4028	3941	3893	3806	3758	3917	3782	48	1155	500	2620	5	1	9614957	368	9.40	1.16	12	0.37	407.00	3289.00	5970	20220927	-35.93	3705	20230726	3.24	4780	-19.98	20230419	3705	3.24	20230726	5970	-35.93	20220927	3705	3.24	20230726	1.72	N	215480	500	48 억		1199244	N	N	0	N	00	N
46	20230920	120827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	5	2	0.13	22243390	5788	27.18	3855	3875	3830	5010	2700	3855	3843.02	12.47	0	-722	4028	3941	3893	3806	3758	3917	3782	48	1155	500	2620	5	1	9614957	371	9.48	1.17	12	0.06	407.00	3289.00	5970	20220927	-35.34	3705	20230726	4.18	4780	-19.25	20230419	3705	4.18	20230726	5970	-35.34	20220927	3705	4.18	20230726	1.72	N	215480	500	48 억		1199244	N	N	0	N	00	N
47	20230920	110836	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	5	2	0.13	21681960	5642	26.49	3855	3875	3830	5010	2700	3855	3842.96	12.47	0	-722	4028	3941	3893	3806	3758	3917	3782	48	1155	500	2620	5	1	9614957	371	9.48	1.17	12	0.06	407.00	3289.00	5970	20220927	-35.34	3705	20230726	4.18	4780	-19.25	20230419	3705	4.18	20230726	5970	-35.34	20220927	3705	4.18	20230726	1.72	N	215480	500	48 억		1199244	N	N	0	N	00	N
48	20230920	100817	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-15	5	-0.39	12389690	3223	15.13	3855	3875	3840	5010	2700	3855	3844.15	12.47	0	-229	4028	3941	3893	3806	3758	3917	3782	48	1155	500	2620	5	1	9614957	369	9.43	1.17	12	0.03	407.00	3289.00	5970	20220927	-35.68	3705	20230726	3.64	4780	-19.67	20230419	3705	3.64	20230726	5970	-35.68	20220927	3705	3.64	20230726	1.72	N	215480	500	48 억		1199244	N	N	0	N	00	N
49	20230920	090829	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-15	5	-0.39	7669695	1995	9.37	3855	3855	3840	5010	2700	3855	3844.46	12.47	0	0	4028	3941	3893	3806	3758	3917	3782	48	1155	500	2620	5	1	9614957	369	9.43	1.17	12	0.02	407.00	3289.00	5970	20220927	-35.68	3705	20230726	3.64	4780	-19.67	20230419	3705	3.64	20230726	5970	-35.68	20220927	3705	3.64	20230726	1.72	N	215480	500	48 억		1199244	N	N	0	N	00	N
50	20230919	160826	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-125	5	-3.14	82491665	21295	235.10	3980	3980	3845	5170	2790	3980	3873.76	12.48	0	-277	4150	4065	4005	3920	3860	4035	3890	48	1190	500	2700	5	1	9614957	371	9.47	1.17	12	0.22	407.00	3289.00	5970	20220927	-35.43	3705	20230726	4.05	4780	-19.35	20230419	3705	4.05	20230726	5970	-35.43	20220927	3705	4.05	20230726	1.73	N	215480	500	48 억		1199474	N	N	0	N	00	N
51	20230919	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-115	5	-2.89	79147455	20428	225.52	3980	3980	3845	5170	2790	3980	3874.46	12.48	0	-238	4150	4065	4005	3920	3860	4035	3890	48	1190	500	2700	5	1	9614957	372	9.50	1.18	12	0.21	407.00	3289.00	5970	20220927	-35.26	3705	20230726	4.32	4780	-19.14	20230419	3705	4.32	20230726	5970	-35.26	20220927	3705	4.32	20230726	1.73	N	215480	500	48 억		1199474	N	N	0	N	00	N
52	20230919	140822	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	-120	5	-3.02	67697460	17458	192.74	3980	3980	3845	5170	2790	3980	3877.73	12.48	0	69	4150	4065	4005	3920	3860	4035	3890	48	1190	500	2700	5	1	9614957	371	9.48	1.17	12	0.18	407.00	3289.00	5970	20220927	-35.34	3705	20230726	4.18	4780	-19.25	20230419	3705	4.18	20230726	5970	-35.34	20220927	3705	4.18	20230726	1.73	N	215480	500	48 억		1199474	N	N	0	N	00	N
53	20230919	130810	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-80	5	-2.01	47588715	12268	135.44	3980	3980	3845	5170	2790	3980	3879.09	12.48	0	230	4150	4065	4005	3920	3860	4035	3890	48	1190	500	2700	5	1	9614957	375	9.58	1.19	12	0.13	407.00	3289.00	5970	20220927	-34.67	3705	20230726	5.26	4780	-18.41	20230419	3705	5.26	20230726	5970	-34.67	20220927	3705	5.26	20230726	1.73	N	215480	500	48 억		1199474	N	N	0	N	00	N
54	20230919	120826	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-100	5	-2.51	41535105	10704	118.17	3980	3980	3845	5170	2790	3980	3880.33	12.48	0	339	4150	4065	4005	3920	3860	4035	3890	48	1190	500	2700	5	1	9614957	373	9.53	1.18	12	0.11	407.00	3289.00	5970	20220927	-35.01	3705	20230726	4.72	4780	-18.83	20230419	3705	4.72	20230726	5970	-35.01	20220927	3705	4.72	20230726	1.73	N	215480	500	48 억		1199474	N	N	0	N	00	N
55	20230919	110831	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-95	5	-2.39	35489595	9138	100.88	3980	3980	3845	5170	2790	3980	3883.74	12.48	0	8	4150	4065	4005	3920	3860	4035	3890	48	1190	500	2700	5	1	9614957	374	9.55	1.18	12	0.10	407.00	3289.00	5970	20220927	-34.92	3705	20230726	4.86	4780	-18.72	20230419	3705	4.86	20230726	5970	-34.92	20220927	3705	4.86	20230726	1.73	N	215480	500	48 억		1199474	N	N	0	N	00	N
56	20230919	100824	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-95	5	-2.39	30198385	7771	85.79	3980	3980	3845	5170	2790	3980	3886.04	12.48	0	8	4150	4065	4005	3920	3860	4035	3890	48	1190	500	2700	5	1	9614957	374	9.55	1.18	12	0.08	407.00	3289.00	5970	20220927	-34.92	3705	20230726	4.86	4780	-18.72	20230419	3705	4.86	20230726	5970	-34.92	20220927	3705	4.86	20230726	1.73	N	215480	500	48 억		1199474	N	N	0	N	00	N
57	20230919	090820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-60	5	-1.51	17738835	4561	50.35	3980	3980	3845	5170	2790	3980	3889.24	12.48	0	129	4150	4065	4005	3920	3860	4035	3890	48	1190	500	2700	5	1	9614957	377	9.63	1.19	12	0.05	407.00	3289.00	5970	20220927	-34.34	3705	20230726	5.80	4780	-17.99	20230419	3705	5.80	20230726	5970	-34.34	20220927	3705	5.80	20230726	1.73	N	215480	500	48 억		1199474	N	N	0	N	00	N
58	20230918	160825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-50	5	-1.24	36281450	9056	55.63	4090	4090	3945	5230	2825	4030	4006.34	12.48	0	-434	4130	4080	4055	4005	3980	4067	3992	48	1200	500	2740	5	1	9614957	383	9.78	1.21	12	0.09	407.00	3289.00	5970	20220927	-33.33	3705	20230726	7.42	4780	-16.74	20230419	3705	7.42	20230726	5970	-33.33	20220927	3705	7.42	20230726	1.73	N	215480	500	48 억		1200114	N	N	0	N	00	N
59	20230918	150821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-65	5	-1.61	33405845	8331	51.18	4090	4090	3965	5230	2825	4030	4009.82	12.48	0	-246	4130	4080	4055	4005	3980	4067	3992	48	1200	500	2740	5	1	9614957	381	9.74	1.21	12	0.09	407.00	3289.00	5970	20220927	-33.58	3705	20230726	7.02	4780	-17.05	20230419	3705	7.02	20230726	5970	-33.58	20220927	3705	7.02	20230726	1.73	N	215480	500	48 억		1200114	N	N	0	N	00	N
60	20230918	140842	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-45	5	-1.12	28124360	7002	43.01	4090	4090	3965	5230	2825	4030	4016.62	12.48	0	-401	4130	4080	4055	4005	3980	4067	3992	48	1200	500	2740	5	1	9614957	383	9.79	1.21	12	0.07	407.00	3289.00	5970	20220927	-33.25	3705	20230726	7.56	4780	-16.63	20230419	3705	7.56	20230726	5970	-33.25	20220927	3705	7.56	20230726	1.73	N	215480	500	48 억		1200114	N	N	0	N	00	N
61	20230918	130821	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-15	5	-0.37	20649295	5130	31.51	4090	4090	3980	5230	2825	4030	4025.20	12.48	0	-517	4130	4080	4055	4005	3980	4067	3992	48	1200	500	2740	5	1	9614957	386	9.86	1.22	12	0.05	407.00	3289.00	5970	20220927	-32.75	3705	20230726	8.37	4780	-16.00	20230419	3705	8.37	20230726	5970	-32.75	20220927	3705	8.37	20230726	1.73	N	215480	500	48 억		1200114	N	N	0	N	00	N
62	20230918	120826	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-10	5	-0.25	16494305	4095	25.16	4090	4090	3980	5230	2825	4030	4027.91	12.48	0	-407	4130	4080	4055	4005	3980	4067	3992	48	1200	500	2740	5	1	9614957	387	9.88	1.22	12	0.04	407.00	3289.00	5970	20220927	-32.66	3705	20230726	8.50	4780	-15.90	20230419	3705	8.50	20230726	5970	-32.66	20220927	3705	8.50	20230726	1.73	N	215480	500	48 억		1200114	N	N	0	N	00	N
63	20230918	110813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-40	5	-0.99	16120480	4002	24.58	4090	4090	3980	5230	2825	4030	4028.11	12.48	0	-383	4130	4080	4055	4005	3980	4067	3992	48	1200	500	2740	5	1	9614957	384	9.80	1.21	12	0.04	407.00	3289.00	5970	20220927	-33.17	3705	20230726	7.69	4780	-16.53	20230419	3705	7.69	20230726	5970	-33.17	20220927	3705	7.69	20230726	1.73	N	215480	500	48 억		1200114	N	N	0	N	00	N
64	20230918	100808	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-10	5	-0.25	9066450	2241	13.77	4090	4090	4005	5230	2825	4030	4045.72	12.48	0	-144	4130	4080	4055	4005	3980	4067	3992	48	1200	500	2740	5	1	9614957	387	9.88	1.22	12	0.02	407.00	3289.00	5970	20220927	-32.66	3705	20230726	8.50	4780	-15.90	20230419	3705	8.50	20230726	5970	-32.66	20220927	3705	8.50	20230726	1.73	N	215480	500	48 억		1200114	N	N	0	N	00	N
65	20230918	090811	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	55	2	1.36	2048985	501	3.08	4090	4090	4085	5230	2825	4030	4089.79	12.48	0	-157	4130	4080	4055	4005	3980	4067	3992	48	1200	500	2740	5	1	9614957	393	10.04	1.24	12	0.01	407.00	3289.00	5970	20220927	-31.57	3705	20230726	10.26	4780	-14.54	20230419	3705	10.26	20230726	5970	-31.57	20220927	3705	10.26	20230726	1.73	N	215480	500	48 억		1200114	N	N	0	N	00	N
66	20230915	160818	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-35	5	-0.86	66414130	16264	88.54	4100	4105	4030	5280	2850	4065	4083.51	12.48	0	-160	4185	4125	4005	3945	3825	4155	3975	48	1215	500	2760	5	1	9614957	387	9.90	1.23	12	0.17	407.00	3289.00	5970	20220927	-32.50	3705	20230726	8.77	4780	-15.69	20230419	3705	8.77	20230726	5970	-32.50	20220927	3705	8.77	20230726	1.73	N	215480	500	48 억		1200274	N	N	0	N	00	N
67	20230915	150818	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-15	5	-0.37	64434780	15773	85.86	4100	4105	4050	5280	2850	4065	4085.13	12.48	0	-160	4185	4125	4005	3945	3825	4155	3975	48	1215	500	2760	5	1	9614957	389	9.95	1.23	12	0.16	407.00	3289.00	5970	20220927	-32.16	3705	20230726	9.31	4780	-15.27	20230419	3705	9.31	20230726	5970	-32.16	20220927	3705	9.31	20230726	1.73	N	215480	500	48 억		1200274	N	N	0	N	00	N
68	20230915	140819	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	15	2	0.37	60171820	14729	80.18	4100	4105	4050	5280	2850	4065	4085.26	12.48	0	-160	4185	4125	4005	3945	3825	4155	3975	48	1215	500	2760	5	1	9614957	392	10.02	1.24	12	0.15	407.00	3289.00	5970	20220927	-31.66	3705	20230726	10.12	4780	-14.64	20230419	3705	10.12	20230726	5970	-31.66	20220927	3705	10.12	20230726	1.73	N	215480	500	48 억		1200274	N	N	0	N	00	N
69	20230915	130812	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	30	2	0.74	50599550	12387	67.43	4100	4105	4050	5280	2850	4065	4084.89	12.48	0	47	4185	4125	4005	3945	3825	4155	3975	48	1215	500	2760	5	1	9614957	394	10.06	1.25	12	0.13	407.00	3289.00	5970	20220927	-31.41	3705	20230726	10.53	4780	-14.33	20230419	3705	10.53	20230726	5970	-31.41	20220927	3705	10.53	20230726	1.73	N	215480	500	48 억		1200274	N	N	0	N	00	N
70	20230915	120818	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	30	2	0.74	39945595	9784	53.26	4100	4105	4050	5280	2850	4065	4082.75	12.48	0	47	4185	4125	4005	3945	3825	4155	3975	48	1215	500	2760	5	1	9614957	394	10.06	1.25	12	0.10	407.00	3289.00	5970	20220927	-31.41	3705	20230726	10.53	4780	-14.33	20230419	3705	10.53	20230726	5970	-31.41	20220927	3705	10.53	20230726	1.73	N	215480	500	48 억		1200274	N	N	0	N	00	N
71	20230915	110825	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	0	3	0.00	36593500	8964	48.80	4100	4105	4050	5280	2850	4065	4082.27	12.48	0	60	4185	4125	4005	3945	3825	4155	3975	48	1215	500	2760	5	1	9614957	391	9.99	1.24	12	0.09	407.00	3289.00	5970	20220927	-31.91	3705	20230726	9.72	4780	-14.96	20230419	3705	9.72	20230726	5970	-31.91	20220927	3705	9.72	20230726	1.73	N	215480	500	48 억		1200274	N	N	0	N	00	N
72	20230915	100821	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	0	3	0.00	28009730	6848	37.28	4100	4105	4055	5280	2850	4065	4090.21	12.48	0	69	4185	4125	4005	3945	3825	4155	3975	48	1215	500	2760	5	1	9614957	391	9.99	1.24	12	0.07	407.00	3289.00	5970	20220927	-31.91	3705	20230726	9.72	4780	-14.96	20230419	3705	9.72	20230726	5970	-31.91	20220927	3705	9.72	20230726	1.73	N	215480	500	48 억		1200274	N	N	0	N	00	N
73	20230915	090812	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	35	2	0.86	4561455	1113	6.06	4100	4100	4095	5280	2850	4065	4098.34	12.48	0	0	4185	4125	4005	3945	3825	4155	3975	48	1215	500	2760	5	1	9614957	394	10.07	1.25	12	0.01	407.00	3289.00	5970	20220927	-31.32	3705	20230726	10.66	4780	-14.23	20230419	3705	10.66	20230726	5970	-31.32	20220927	3705	10.66	20230726	1.73	N	215480	500	48 억		1200274	N	N	0	N	00	N
74	20230914	160821	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	120	2	3.04	73307845	18358	82.93	3905	4065	3885	5120	2765	3945	3993.24	12.50	0	-2024	4058	4001	3923	3866	3788	3962	3827	48	1175	500	2680	5	1	9614957	391	9.99	1.24	12	0.19	407.00	3289.00	5970	20220927	-31.91	3705	20230726	9.72	4780	-14.96	20230419	3705	9.72	20230726	5970	-31.91	20220927	3705	9.72	20230726	1.76	N	215480	500	48 억		1202298	N	N	0	N	00	N
75	20230914	150757	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	105	2	2.66	69465380	17411	78.65	3905	4050	3885	5120	2765	3945	3989.74	12.50	0	-2024	4058	4001	3923	3866	3788	3962	3827	48	1175	500	2680	5	1	9614957	389	9.95	1.23	12	0.18	407.00	3289.00	5970	20220927	-32.16	3705	20230726	9.31	4780	-15.27	20230419	3705	9.31	20230726	5970	-32.16	20220927	3705	9.31	20230726	1.76	N	215480	500	48 억		1202298	N	N	0	N	00	N
76	20230914	140812	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	80	2	2.03	56110370	14101	63.70	3905	4040	3885	5120	2765	3945	3979.18	12.50	0	-2098	4058	4001	3923	3866	3788	3962	3827	48	1175	500	2680	5	1	9614957	387	9.89	1.22	12	0.15	407.00	3289.00	5970	20220927	-32.58	3705	20230726	8.64	4780	-15.79	20230419	3705	8.64	20230726	5970	-32.58	20220927	3705	8.64	20230726	1.76	N	215480	500	48 억		1202298	N	N	0	N	00	N
77	20230914	130757	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	60	2	1.52	44143460	11134	50.30	3905	4025	3885	5120	2765	3945	3964.74	12.50	0	-2105	4058	4001	3923	3866	3788	3962	3827	48	1175	500	2680	5	1	9614957	385	9.84	1.22	12	0.12	407.00	3289.00	5970	20220927	-32.91	3705	20230726	8.10	4780	-16.21	20230419	3705	8.10	20230726	5970	-32.91	20220927	3705	8.10	20230726	1.76	N	215480	500	48 억		1202298	N	N	0	N	00	N
78	20230914	120807	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	55	2	1.39	35392580	8949	40.43	3905	4000	3885	5120	2765	3945	3954.92	12.50	0	-2124	4058	4001	3923	3866	3788	3962	3827	48	1175	500	2680	5	1	9614957	385	9.83	1.22	12	0.09	407.00	3289.00	5970	20220927	-33.00	3705	20230726	7.96	4780	-16.32	20230419	3705	7.96	20230726	5970	-33.00	20220927	3705	7.96	20230726	1.76	N	215480	500	48 억		1202298	N	N	0	N	00	N
79	20230914	110800	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	55	2	1.39	29166130	7391	33.39	3905	4000	3885	5120	2765	3945	3946.17	12.50	0	-1835	4058	4001	3923	3866	3788	3962	3827	48	1175	500	2680	5	1	9614957	385	9.83	1.22	12	0.08	407.00	3289.00	5970	20220927	-33.00	3705	20230726	7.96	4780	-16.32	20230419	3705	7.96	20230726	5970	-33.00	20220927	3705	7.96	20230726	1.76	N	215480	500	48 억		1202298	N	N	0	N	00	N
80	20230914	100754	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-5	5	-0.13	12532170	3199	14.45	3905	3945	3885	5120	2765	3945	3917.53	12.50	0	-341	4058	4001	3923	3866	3788	3962	3827	48	1175	500	2680	5	1	9614957	379	9.68	1.20	12	0.03	407.00	3289.00	5970	20220927	-34.00	3705	20230726	6.34	4780	-17.57	20230419	3705	6.34	20230726	5970	-34.00	20220927	3705	6.34	20230726	1.76	N	215480	500	48 억		1202298	N	N	0	N	00	N
81	20230914	090809	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-25	5	-0.63	3402480	873	3.94	3905	3920	3885	5120	2765	3945	3897.46	12.50	0	171	4058	4001	3923	3866	3788	3962	3827	48	1175	500	2680	5	1	9614957	377	9.63	1.19	12	0.01	407.00	3289.00	5970	20220927	-34.34	3705	20230726	5.80	4780	-17.99	20230419	3705	5.80	20230726	5970	-34.34	20220927	3705	5.80	20230726	1.76	N	215480	500	48 억		1202298	N	N	0	N	00	N
82	20230913	160814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-60	5	-1.50	86866595	22135	103.32	3965	3980	3845	5200	2805	4005	3924.40	12.52	0	-1306	4085	4045	3970	3930	3855	4065	3950	48	1195	500	2720	5	1	9614957	379	9.69	1.20	12	0.23	407.00	3289.00	5970	20220927	-33.92	3705	20230726	6.48	4780	-17.47	20230419	3705	6.48	20230726	5970	-33.92	20220927	3705	6.48	20230726	1.75	N	215480	500	48 억		1203604	N	N	0	N	00	N
83	20230913	150803	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-85	5	-2.12	77680415	19806	92.45	3965	3980	3845	5200	2805	4005	3922.06	12.52	0	-1306	4085	4045	3970	3930	3855	4065	3950	48	1195	500	2720	5	1	9614957	377	9.63	1.19	12	0.21	407.00	3289.00	5970	20220927	-34.34	3705	20230726	5.80	4780	-17.99	20230419	3705	5.80	20230726	5970	-34.34	20220927	3705	5.80	20230726	1.75	N	215480	500	48 억		1203604	N	N	0	N	00	N
84	20230913	140813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-60	5	-1.50	68364375	17434	81.38	3965	3980	3845	5200	2805	4005	3921.32	12.52	0	-1177	4085	4045	3970	3930	3855	4065	3950	48	1195	500	2720	5	1	9614957	379	9.69	1.20	12	0.18	407.00	3289.00	5970	20220927	-33.92	3705	20230726	6.48	4780	-17.47	20230419	3705	6.48	20230726	5970	-33.92	20220927	3705	6.48	20230726	1.75	N	215480	500	48 억		1203604	N	N	0	N	00	N
85	20230913	130749	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-60	5	-1.50	53591370	13682	63.87	3965	3980	3845	5200	2805	4005	3916.93	12.52	0	-1210	4085	4045	3970	3930	3855	4065	3950	48	1195	500	2720	5	1	9614957	379	9.69	1.20	12	0.14	407.00	3289.00	5970	20220927	-33.92	3705	20230726	6.48	4780	-17.47	20230419	3705	6.48	20230726	5970	-33.92	20220927	3705	6.48	20230726	1.75	N	215480	500	48 억		1203604	N	N	0	N	00	N
86	20230913	120807	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-80	5	-2.00	51162330	13065	60.99	3965	3980	3845	5200	2805	4005	3915.98	12.52	0	-1210	4085	4045	3970	3930	3855	4065	3950	48	1195	500	2720	5	1	9614957	377	9.64	1.19	12	0.14	407.00	3289.00	5970	20220927	-34.25	3705	20230726	5.94	4780	-17.89	20230419	3705	5.94	20230726	5970	-34.25	20220927	3705	5.94	20230726	1.75	N	215480	500	48 억		1203604	N	N	0	N	00	N
87	20230913	110808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-35	5	-0.87	44385705	11354	53.00	3965	3980	3845	5200	2805	4005	3909.26	12.52	0	-691	4085	4045	3970	3930	3855	4065	3950	48	1195	500	2720	5	1	9614957	382	9.75	1.21	12	0.12	407.00	3289.00	5970	20220927	-33.50	3705	20230726	7.15	4780	-16.95	20230419	3705	7.15	20230726	5970	-33.50	20220927	3705	7.15	20230726	1.75	N	215480	500	48 억		1203604	N	N	0	N	00	N
88	20230913	100800	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-40	5	-1.00	39122725	10030	46.82	3965	3965	3845	5200	2805	4005	3900.57	12.52	0	-277	4085	4045	3970	3930	3855	4065	3950	48	1195	500	2720	5	1	9614957	381	9.74	1.21	12	0.10	407.00	3289.00	5970	20220927	-33.58	3705	20230726	7.02	4780	-17.05	20230419	3705	7.02	20230726	5970	-33.58	20220927	3705	7.02	20230726	1.75	N	215480	500	48 억		1203604	N	N	0	N	00	N
89	20230913	090752	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-50	5	-1.25	3019335	762	3.56	3965	3965	3940	5200	2805	4005	3962.38	12.52	0	-137	4085	4045	3970	3930	3855	4065	3950	48	1195	500	2720	5	1	9614957	380	9.72	1.20	12	0.01	407.00	3289.00	5970	20220927	-33.75	3705	20230726	6.75	4780	-17.26	20230419	3705	6.75	20230726	5970	-33.75	20220927	3705	6.75	20230726	1.75	N	215480	500	48 억		1203604	N	N	0	N	00	N
90	20230912	160750	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	115	2	2.96	84784335	21417	185.86	3895	4010	3895	5050	2725	3890	3958.74	12.52	0	-218	3950	3920	3885	3855	3820	3922	3857	48	1160	500	2640	5	1	9614957	385	9.84	1.22	12	0.22	407.00	3289.00	5970	20220927	-32.91	3705	20230726	8.10	4780	-16.21	20230419	3705	8.10	20230726	5970	-32.91	20220927	3705	8.10	20230726	1.75	N	215480	500	48 억		1203822	N	N	0	N	00	N
91	20230912	150758	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	100	2	2.57	79636765	20130	174.69	3895	4010	3895	5050	2725	3890	3956.12	12.52	0	-212	3950	3920	3885	3855	3820	3922	3857	48	1160	500	2640	5	1	9614957	384	9.80	1.21	12	0.21	407.00	3289.00	5970	20220927	-33.17	3705	20230726	7.69	4780	-16.53	20230419	3705	7.69	20230726	5970	-33.17	20220927	3705	7.69	20230726	1.75	N	215480	500	48 억		1203822	N	N	0	N	00	N
92	20230912	140756	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	65	2	1.67	65785030	16656	144.55	3895	3990	3895	5050	2725	3890	3949.63	12.52	0	-6	3950	3920	3885	3855	3820	3922	3857	48	1160	500	2640	5	1	9614957	380	9.72	1.20	12	0.17	407.00	3289.00	5970	20220927	-33.75	3705	20230726	6.75	4780	-17.26	20230419	3705	6.75	20230726	5970	-33.75	20220927	3705	6.75	20230726	1.75	N	215480	500	48 억		1203822	N	N	0	N	00	N
93	20230912	130746	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	80	2	2.06	51168480	12975	112.60	3895	3985	3895	5050	2725	3890	3943.62	12.52	0	367	3950	3920	3885	3855	3820	3922	3857	48	1160	500	2640	5	1	9614957	382	9.75	1.21	12	0.13	407.00	3289.00	5970	20220927	-33.50	3705	20230726	7.15	4780	-16.95	20230419	3705	7.15	20230726	5970	-33.50	20220927	3705	7.15	20230726	1.75	N	215480	500	48 억		1203822	N	N	0	N	00	N
94	20230912	120745	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	90	2	2.31	42954290	10908	94.66	3895	3985	3895	5050	2725	3890	3937.87	12.52	0	488	3950	3920	3885	3855	3820	3922	3857	48	1160	500	2640	5	1	9614957	383	9.78	1.21	12	0.11	407.00	3289.00	5970	20220927	-33.33	3705	20230726	7.42	4780	-16.74	20230419	3705	7.42	20230726	5970	-33.33	20220927	3705	7.42	20230726	1.75	N	215480	500	48 억		1203822	N	N	0	N	00	N
95	20230912	110750	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	65	2	1.67	36362885	9244	80.22	3895	3970	3895	5050	2725	3890	3933.67	12.52	0	511	3950	3920	3885	3855	3820	3922	3857	48	1160	500	2640	5	1	9614957	380	9.72	1.20	12	0.10	407.00	3289.00	5970	20220927	-33.75	3705	20230726	6.75	4780	-17.26	20230419	3705	6.75	20230726	5970	-33.75	20220927	3705	6.75	20230726	1.75	N	215480	500	48 억		1203822	N	N	0	N	00	N
96	20230912	100744	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	65	2	1.67	21108705	5372	46.62	3895	3970	3895	5050	2725	3890	3929.39	12.52	0	293	3950	3920	3885	3855	3820	3922	3857	48	1160	500	2640	5	1	9614957	380	9.72	1.20	12	0.06	407.00	3289.00	5970	20220927	-33.75	3705	20230726	6.75	4780	-17.26	20230419	3705	6.75	20230726	5970	-33.75	20220927	3705	6.75	20230726	1.75	N	215480	500	48 억		1203822	N	N	0	N	00	N
97	20230912	090801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	65	2	1.67	9319215	2383	20.68	3895	3970	3895	5050	2725	3890	3910.71	12.52	0	252	3950	3920	3885	3855	3820	3922	3857	48	1160	500	2640	5	1	9614957	380	9.72	1.20	12	0.02	407.00	3289.00	5970	20220927	-33.75	3705	20230726	6.75	4780	-17.26	20230419	3705	6.75	20230726	5970	-33.75	20220927	3705	6.75	20230726	1.75	N	215480	500	48 억		1203822	N	N	0	N	00	N
98	20230911	160744	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	0	3	0.00	42841060	11021	117.78	3890	3915	3850	5050	2725	3890	3887.21	12.52	0	-217	3923	3906	3873	3856	3823	3915	3865	48	1160	500	2640	5	1	9614957	374	9.56	1.18	12	0.11	407.00	3289.00	5970	20220927	-34.84	3705	20230726	4.99	4780	-18.62	20230419	3705	4.99	20230726	5970	-34.84	20220927	3705	4.99	20230726	1.77	N	215480	500	48 억		1204025	N	N	0	N	00	N
99	20230911	150749	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	5	2	0.13	37640530	9687	103.53	3890	3915	3850	5050	2725	3890	3885.67	12.52	0	-217	3923	3906	3873	3856	3823	3915	3865	48	1160	500	2640	5	1	9614957	375	9.57	1.18	12	0.10	407.00	3289.00	5970	20220927	-34.76	3705	20230726	5.13	4780	-18.51	20230419	3705	5.13	20230726	5970	-34.76	20220927	3705	5.13	20230726	1.77	N	215480	500	48 억		1204025	N	N	0	N	00	N
100	20230911	140758	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	10	2	0.26	32053215	8248	88.15	3890	3915	3850	5050	2725	3890	3886.18	12.52	0	-206	3923	3906	3873	3856	3823	3915	3865	48	1160	500	2640	5	1	9614957	375	9.58	1.19	12	0.09	407.00	3289.00	5970	20220927	-34.67	3705	20230726	5.26	4780	-18.41	20230419	3705	5.26	20230726	5970	-34.67	20220927	3705	5.26	20230726	1.77	N	215480	500	48 억		1204025	N	N	0	N	00	N
101	20230911	130733	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	0	3	0.00	27438280	7052	75.37	3890	3915	3875	5050	2725	3890	3890.85	12.52	0	-209	3923	3906	3873	3856	3823	3915	3865	48	1160	500	2640	5	1	9614957	374	9.56	1.18	12	0.07	407.00	3289.00	5970	20220927	-34.84	3705	20230726	4.99	4780	-18.62	20230419	3705	4.99	20230726	5970	-34.84	20220927	3705	4.99	20230726	1.77	N	215480	500	48 억		1204025	N	N	0	N	00	N
102	20230911	120746	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-15	5	-0.39	24396905	6271	67.02	3890	3915	3875	5050	2725	3890	3890.43	12.52	0	-209	3923	3906	3873	3856	3823	3915	3865	48	1160	500	2640	5	1	9614957	373	9.52	1.18	12	0.07	407.00	3289.00	5970	20220927	-35.09	3705	20230726	4.59	4780	-18.93	20230419	3705	4.59	20230726	5970	-35.09	20220927	3705	4.59	20230726	1.77	N	215480	500	48 억		1204025	N	N	0	N	00	N
103	20230911	110733	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	0	3	0.00	21728260	5585	59.69	3890	3915	3875	5050	2725	3890	3890.47	12.52	0	-122	3923	3906	3873	3856	3823	3915	3865	48	1160	500	2640	5	1	9614957	374	9.56	1.18	12	0.06	407.00	3289.00	5970	20220927	-34.84	3705	20230726	4.99	4780	-18.62	20230419	3705	4.99	20230726	5970	-34.84	20220927	3705	4.99	20230726	1.77	N	215480	500	48 억		1204025	N	N	0	N	00	N
104	20230911	100732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	0	3	0.00	17372625	4463	47.70	3890	3915	3890	5050	2725	3890	3892.59	12.52	0	-59	3923	3906	3873	3856	3823	3915	3865	48	1160	500	2640	5	1	9614957	374	9.56	1.18	12	0.05	407.00	3289.00	5970	20220927	-34.84	3705	20230726	4.99	4780	-18.62	20230419	3705	4.99	20230726	5970	-34.84	20220927	3705	4.99	20230726	1.77	N	215480	500	48 억		1204025	N	N	0	N	00	N
105	20230911	090730	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	0	3	0.00	8250695	2121	22.67	3890	3895	3890	5050	2725	3890	3890.00	12.52	0	-14	3923	3906	3873	3856	3823	3915	3865	48	1160	500	2640	5	1	9614957	374	9.56	1.18	12	0.02	407.00	3289.00	5970	20220927	-34.84	3705	20230726	4.99	4780	-18.62	20230419	3705	4.99	20230726	5970	-34.84	20220927	3705	4.99	20230726	1.77	N	215480	500	48 억		1204025	N	N	0	N	00	N
106	20230908	160751	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	0	3	0.00	35828335	9254	34.03	3855	3890	3840	5050	2725	3890	3871.66	12.53	0	-402	4013	3951	3893	3831	3773	3982	3862	48	1160	500	2640	5	1	9614957	374	9.56	1.18	12	0.10	407.00	3289.00	5970	20220927	-34.84	3705	20230726	4.99	4780	-18.62	20230419	3705	4.99	20230726	5970	-34.84	20220927	3705	4.99	20230726	1.76	N	215480	500	48 억		1204421	N	N	0	N	00	N
107	20230908	150748	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	0	3	0.00	35108760	9069	33.35	3855	3890	3840	5050	2725	3890	3871.29	12.53	0	-402	4013	3951	3893	3831	3773	3982	3862	48	1160	500	2640	5	1	9614957	374	9.56	1.18	12	0.09	407.00	3289.00	5970	20220927	-34.84	3705	20230726	4.99	4780	-18.62	20230419	3705	4.99	20230726	5970	-34.84	20220927	3705	4.99	20230726	1.76	N	215480	500	48 억		1204421	N	N	0	N	00	N
108	20230908	140740	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	-30	5	-0.77	27274265	7048	25.92	3855	3885	3840	5050	2725	3890	3869.79	12.53	0	-395	4013	3951	3893	3831	3773	3982	3862	48	1160	500	2640	5	1	9614957	371	9.48	1.17	12	0.07	407.00	3289.00	5970	20220927	-35.34	3705	20230726	4.18	4780	-19.25	20230419	3705	4.18	20230726	5970	-35.34	20220927	3705	4.18	20230726	1.76	N	215480	500	48 억		1204421	N	N	0	N	00	N
109	20230908	130749	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-5	5	-0.13	23681550	6121	22.51	3855	3885	3840	5050	2725	3890	3868.90	12.53	0	-276	4013	3951	3893	3831	3773	3982	3862	48	1160	500	2640	5	1	9614957	374	9.55	1.18	12	0.06	407.00	3289.00	5970	20220927	-34.92	3705	20230726	4.86	4780	-18.72	20230419	3705	4.86	20230726	5970	-34.92	20220927	3705	4.86	20230726	1.76	N	215480	500	48 억		1204421	N	N	0	N	00	N
110	20230908	120758	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-15	5	-0.39	21710560	5612	20.64	3855	3885	3840	5050	2725	3890	3868.60	12.53	0	-190	4013	3951	3893	3831	3773	3982	3862	48	1160	500	2640	5	1	9614957	373	9.52	1.18	12	0.06	407.00	3289.00	5970	20220927	-35.09	3705	20230726	4.59	4780	-18.93	20230419	3705	4.59	20230726	5970	-35.09	20220927	3705	4.59	20230726	1.76	N	215480	500	48 억		1204421	N	N	0	N	00	N
111	20230908	110754	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-20	5	-0.51	20758360	5366	19.73	3855	3885	3840	5050	2725	3890	3868.50	12.53	0	-184	4013	3951	3893	3831	3773	3982	3862	48	1160	500	2640	5	1	9614957	372	9.51	1.18	12	0.06	407.00	3289.00	5970	20220927	-35.18	3705	20230726	4.45	4780	-19.04	20230419	3705	4.45	20230726	5970	-35.18	20220927	3705	4.45	20230726	1.76	N	215480	500	48 억		1204421	N	N	0	N	00	N
112	20230908	100747	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-15	5	-0.39	9407440	2430	8.94	3855	3885	3840	5050	2725	3890	3871.37	12.53	0	-656	4013	3951	3893	3831	3773	3982	3862	48	1160	500	2640	5	1	9614957	373	9.52	1.18	12	0.03	407.00	3289.00	5970	20220927	-35.09	3705	20230726	4.59	4780	-18.93	20230419	3705	4.59	20230726	5970	-35.09	20220927	3705	4.59	20230726	1.76	N	215480	500	48 억		1204421	N	N	0	N	00	N
113	20230908	090752	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-35	5	-0.90	1505090	391	1.44	3855	3855	3840	5050	2725	3890	3849.34	12.53	0	-167	4013	3951	3893	3831	3773	3982	3862	48	1160	500	2640	5	1	9614957	371	9.47	1.17	12	0.00	407.00	3289.00	5970	20220927	-35.43	3705	20230726	4.05	4780	-19.35	20230419	3705	4.05	20230726	5970	-35.43	20220927	3705	4.05	20230726	1.76	N	215480	500	48 억		1204421	N	N	0	N	00	N
114	20230907	160738	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	5	2	0.13	105055080	27096	91.17	3885	3955	3835	5050	2720	3885	3877.13	12.57	0	-4106	4098	3991	3938	3831	3778	3965	3805	48	1165	500	2640	5	1	9614957	374	9.56	1.18	12	0.28	407.00	3289.00	5970	20220927	-34.84	3705	20230726	4.99	4780	-18.62	20230419	3705	4.99	20230726	5970	-34.84	20220927	3705	4.99	20230726	1.76	N	215480	500	48 억		1208786	N	N	0	N	00	N
115	20230907	150744	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-30	5	-0.77	101412965	26152	88.00	3885	3955	3835	5050	2720	3885	3877.83	12.57	0	-4112	4098	3991	3938	3831	3778	3965	3805	48	1165	500	2640	5	1	9614957	371	9.47	1.17	12	0.27	407.00	3289.00	5970	20220927	-35.43	3705	20230726	4.05	4780	-19.35	20230419	3705	4.05	20230726	5970	-35.43	20220927	3705	4.05	20230726	1.76	N	215480	500	48 억		1208786	N	N	0	N	00	N
116	20230907	140742	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	-25	5	-0.64	88295770	22743	76.53	3885	3955	3835	5050	2720	3885	3882.33	12.57	0	-3852	4098	3991	3938	3831	3778	3965	3805	48	1165	500	2640	5	1	9614957	371	9.48	1.17	12	0.24	407.00	3289.00	5970	20220927	-35.34	3705	20230726	4.18	4780	-19.25	20230419	3705	4.18	20230726	5970	-35.34	20220927	3705	4.18	20230726	1.76	N	215480	500	48 억		1208786	N	N	0	N	00	N
117	20230907	130739	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-40	5	-1.03	75887045	19516	65.67	3885	3955	3845	5050	2720	3885	3888.45	12.57	0	-2634	4098	3991	3938	3831	3778	3965	3805	48	1165	500	2640	5	1	9614957	370	9.45	1.17	12	0.20	407.00	3289.00	5970	20220927	-35.59	3705	20230726	3.78	4780	-19.56	20230419	3705	3.78	20230726	5970	-35.59	20220927	3705	3.78	20230726	1.76	N	215480	500	48 억		1208786	N	N	0	N	00	N
118	20230907	120749	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-20	5	-0.51	57599580	14779	49.73	3885	3955	3865	5050	2720	3885	3897.39	12.57	0	-2151	4098	3991	3938	3831	3778	3965	3805	48	1165	500	2640	5	1	9614957	372	9.50	1.18	12	0.15	407.00	3289.00	5970	20220927	-35.26	3705	20230726	4.32	4780	-19.14	20230419	3705	4.32	20230726	5970	-35.26	20220927	3705	4.32	20230726	1.76	N	215480	500	48 억		1208786	N	N	0	N	00	N
119	20230907	110744	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	0	3	0.00	34892860	8938	30.08	3885	3955	3885	5050	2720	3885	3903.88	12.57	0	-139	4098	3991	3938	3831	3778	3965	3805	48	1165	500	2640	5	1	9614957	374	9.55	1.18	12	0.09	407.00	3289.00	5970	20220927	-34.92	3705	20230726	4.86	4780	-18.72	20230419	3705	4.86	20230726	5970	-34.92	20220927	3705	4.86	20230726	1.76	N	215480	500	48 억		1208786	N	N	0	N	00	N
120	20230907	100744	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	10	2	0.26	21755445	5567	18.73	3885	3955	3885	5050	2720	3885	3907.93	12.57	0	29	4098	3991	3938	3831	3778	3965	3805	48	1165	500	2640	5	1	9614957	375	9.57	1.18	12	0.06	407.00	3289.00	5970	20220927	-34.76	3705	20230726	5.13	4780	-18.51	20230419	3705	5.13	20230726	5970	-34.76	20220927	3705	5.13	20230726	1.76	N	215480	500	48 억		1208786	N	N	0	N	00	N
121	20230907	090754	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	45	2	1.16	12527565	3222	10.84	3885	3930	3885	5050	2720	3885	3888.13	12.57	0	494	4098	3991	3938	3831	3778	3965	3805	48	1165	500	2640	5	1	9614957	378	9.66	1.19	12	0.03	407.00	3289.00	5970	20220927	-34.17	3705	20230726	6.07	4780	-17.78	20230419	3705	6.07	20230726	5970	-34.17	20220927	3705	6.07	20230726	1.76	N	215480	500	48 억		1208786	N	N	0	N	00	N
122	20230906	160740	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-125	5	-3.12	117172840	29718	154.27	4010	4045	3885	5210	2810	4010	3943.07	12.59	0	-1583	4146	4077	4011	3942	3876	4112	3977	48	1200	500	2720	5	1	9614957	374	9.55	1.18	12	0.31	407.00	3289.00	5970	20220927	-34.92	3705	20230726	4.86	4780	-18.72	20230419	3705	4.86	20230726	5970	-34.92	20220927	3705	4.86	20230726	1.80	N	215480	500	48 억		1210365	N	N	0	N	00	N
123	20230906	150743	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-35	5	-0.87	92022195	23267	120.78	4010	4045	3920	5210	2810	4010	3955.05	12.59	0	-362	4146	4077	4011	3942	3876	4112	3977	48	1200	500	2720	5	1	9614957	382	9.77	1.21	12	0.24	407.00	3289.00	5970	20220927	-33.42	3705	20230726	7.29	4780	-16.84	20230419	3705	7.29	20230726	5970	-33.42	20220927	3705	7.29	20230726	1.80	N	215480	500	48 억		1210365	N	N	0	N	00	N
124	20230906	140743	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-70	5	-1.75	66483245	16784	87.13	4010	4030	3930	5210	2810	4010	3961.11	12.59	0	-624	4146	4077	4011	3942	3876	4112	3977	48	1200	500	2720	5	1	9614957	379	9.68	1.20	12	0.17	407.00	3289.00	5970	20220927	-34.00	3705	20230726	6.34	4780	-17.57	20230419	3705	6.34	20230726	5970	-34.00	20220927	3705	6.34	20230726	1.80	N	215480	500	48 억		1210365	N	N	0	N	00	N
125	20230906	130735	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-70	5	-1.75	52191295	13160	68.31	4010	4030	3930	5210	2810	4010	3965.90	12.59	0	-346	4146	4077	4011	3942	3876	4112	3977	48	1200	500	2720	5	1	9614957	379	9.68	1.20	12	0.14	407.00	3289.00	5970	20220927	-34.00	3705	20230726	6.34	4780	-17.57	20230419	3705	6.34	20230726	5970	-34.00	20220927	3705	6.34	20230726	1.80	N	215480	500	48 억		1210365	N	N	0	N	00	N
126	20230906	120747	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-40	5	-1.00	40130100	10103	52.44	4010	4030	3945	5210	2810	4010	3972.10	12.59	0	-656	4146	4077	4011	3942	3876	4112	3977	48	1200	500	2720	5	1	9614957	382	9.75	1.21	12	0.11	407.00	3289.00	5970	20220927	-33.50	3705	20230726	7.15	4780	-16.95	20230419	3705	7.15	20230726	5970	-33.50	20220927	3705	7.15	20230726	1.80	N	215480	500	48 억		1210365	N	N	0	N	00	N
127	20230906	110749	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-60	5	-1.50	27670685	6949	36.07	4010	4030	3950	5210	2810	4010	3981.97	12.59	0	-954	4146	4077	4011	3942	3876	4112	3977	48	1200	500	2720	5	1	9614957	380	9.71	1.20	12	0.07	407.00	3289.00	5970	20220927	-33.84	3705	20230726	6.61	4780	-17.36	20230419	3705	6.61	20230726	5970	-33.84	20220927	3705	6.61	20230726	1.80	N	215480	500	48 억		1210365	N	N	0	N	00	N
128	20230906	100728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-10	5	-0.25	9096235	2271	11.79	4010	4030	3985	5210	2810	4010	4005.39	12.59	0	-355	4146	4077	4011	3942	3876	4112	3977	48	1200	500	2720	5	1	9614957	385	9.83	1.22	12	0.02	407.00	3289.00	5970	20220927	-33.00	3705	20230726	7.96	4780	-16.32	20230419	3705	7.96	20230726	5970	-33.00	20220927	3705	7.96	20230726	1.80	N	215480	500	48 억		1210365	N	N	0	N	00	N
129	20230906	090732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-15	5	-0.37	3719845	928	4.82	4010	4010	3995	5210	2810	4010	4008.45	12.59	0	149	4146	4077	4011	3942	3876	4112	3977	48	1200	500	2720	5	1	9614957	384	9.82	1.21	12	0.01	407.00	3289.00	5970	20220927	-33.08	3705	20230726	7.83	4780	-16.42	20230419	3705	7.83	20230726	5970	-33.08	20220927	3705	7.83	20230726	1.80	N	215480	500	48 억		1210365	N	N	0	N	00	N
130	20230905	160735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4010	30	2	0.75	76952970	19264	75.28	3980	4080	3945	5170	2790	3980	3994.65	12.61	0	-1604	4046	4012	3986	3952	3926	4000	3940	48	1190	500	2700	5	1	9614957	386	9.85	1.22	12	0.20	407.00	3289.00	5970	20220927	-32.83	3705	20230726	8.23	4780	-16.11	20230419	3705	8.23	20230726	5970	-32.83	20220927	3705	8.23	20230726	1.81	N	215480	500	48 억		1211969	N	N	0	N	00	N
131	20230905	150746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3950	-30	5	-0.75	73815770	18474	72.19	3980	4080	3950	5170	2790	3980	3995.66	12.61	0	-1623	4046	4012	3986	3952	3926	4000	3940	48	1190	500	2700	5	1	9614957	380	9.71	1.20	12	0.19	407.00	3289.00	5970	20220927	-33.84	3705	20230726	6.61	4780	-17.36	20230419	3705	6.61	20230726	5970	-33.84	20220927	3705	6.61	20230726	1.81	N	215480	500	48 억		1211969	N	N	0	N	00	N
132	20230905	140744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3970	-10	5	-0.25	51161465	12752	49.83	3980	4080	3970	5170	2790	3980	4012.03	12.61	0	-1321	4046	4012	3986	3952	3926	4000	3940	48	1190	500	2700	5	1	9614957	382	9.75	1.21	12	0.13	407.00	3289.00	5970	20220927	-33.50	3705	20230726	7.15	4780	-16.95	20230419	3705	7.15	20230726	5970	-33.50	20220927	3705	7.15	20230726	1.81	N	215480	500	48 억		1211969	N	N	0	N	00	N
133	20230905	130725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3980	0	3	0.00	43947375	10940	42.75	3980	4080	3980	5170	2790	3980	4017.13	12.61	0	-1045	4046	4012	3986	3952	3926	4000	3940	48	1190	500	2700	5	1	9614957	383	9.78	1.21	12	0.11	407.00	3289.00	5970	20220927	-33.33	3705	20230726	7.42	4780	-16.74	20230419	3705	7.42	20230726	5970	-33.33	20220927	3705	7.42	20230726	1.81	N	215480	500	48 억		1211969	N	N	0	N	00	N
134	20230905	120729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4005	25	2	0.63	34883435	8667	33.87	3980	4080	3980	5170	2790	3980	4024.86	12.61	0	-483	4046	4012	3986	3952	3926	4000	3940	48	1190	500	2700	5	1	9614957	385	9.84	1.22	12	0.09	407.00	3289.00	5970	20220927	-32.91	3705	20230726	8.10	4780	-16.21	20230419	3705	8.10	20230726	5970	-32.91	20220927	3705	8.10	20230726	1.81	N	215480	500	48 억		1211969	N	N	0	N	00	N
135	20230905	110735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4035	55	2	1.38	25749995	6387	24.96	3980	4080	3980	5170	2790	3980	4031.63	12.61	0	-483	4046	4012	3986	3952	3926	4000	3940	48	1190	500	2700	5	1	9614957	388	9.91	1.23	12	0.07	407.00	3289.00	5970	20220927	-32.41	3705	20230726	8.91	4780	-15.59	20230419	3705	8.91	20230726	5970	-32.41	20220927	3705	8.91	20230726	1.81	N	215480	500	48 억		1211969	N	N	0	N	00	N
136	20230905	100725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4060	80	2	2.01	17902290	4435	17.33	3980	4080	3980	5170	2790	3980	4036.59	12.61	0	-495	4046	4012	3986	3952	3926	4000	3940	48	1190	500	2700	5	1	9614957	390	9.98	1.23	12	0.05	407.00	3289.00	5970	20220927	-31.99	3705	20230726	9.58	4780	-15.06	20230419	3705	9.58	20230726	5970	-31.99	20220927	3705	9.58	20230726	1.81	N	215480	500	48 억		1211969	N	N	0	N	00	N
137	20230905	090724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4025	45	2	1.13	5824390	1462	5.71	3980	4025	3980	5170	2790	3980	3983.85	12.61	0	26	4046	4012	3986	3952	3926	4000	3940	48	1190	500	2700	5	1	9614957	387	9.89	1.22	12	0.02	407.00	3289.00	5970	20220927	-32.58	3705	20230726	8.64	4780	-15.79	20230419	3705	8.64	20230726	5970	-32.58	20220927	3705	8.64	20230726	1.81	N	215480	500	48 억		1211969	N	N	0	N	00	N
138	20230904	160722	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-55	5	-1.36	101732495	25587	117.60	4005	4020	3960	5240	2825	4035	3975.94	12.64	0	-2980	4105	4070	4040	4005	3975	4055	3990	48	1205	500	2740	5	1	9614957	383	9.78	1.21	12	0.27	407.00	3289.00	5970	20220927	-33.33	3705	20230726	7.42	4780	-16.74	20230419	3705	7.42	20230726	5970	-33.33	20220927	3705	7.42	20230726	1.82	N	215480	500	48 억		1214949	N	N	0	N	00	N
139	20230904	150713	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-30	5	-0.74	101043005	25414	116.80	4005	4020	3960	5240	2825	4035	3975.88	12.64	0	-2941	4105	4070	4040	4005	3975	4055	3990	48	1205	500	2740	5	1	9614957	385	9.84	1.22	12	0.26	407.00	3289.00	5970	20220927	-32.91	3705	20230726	8.10	4780	-16.21	20230419	3705	8.10	20230726	5970	-32.91	20220927	3705	8.10	20230726	1.82	N	215480	500	48 억		1214949	N	N	0	N	00	N
140	20230904	140706	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-65	5	-1.61	86488330	21748	99.95	4005	4020	3960	5240	2825	4035	3976.84	12.64	0	-2234	4105	4070	4040	4005	3975	4055	3990	48	1205	500	2740	5	1	9614957	382	9.75	1.21	12	0.23	407.00	3289.00	5970	20220927	-33.50	3705	20230726	7.15	4780	-16.95	20230419	3705	7.15	20230726	5970	-33.50	20220927	3705	7.15	20230726	1.82	N	215480	500	48 억		1214949	N	N	0	N	00	N
141	20230904	130720	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-55	5	-1.36	76369935	19201	88.25	4005	4020	3960	5240	2825	4035	3977.39	12.64	0	-2177	4105	4070	4040	4005	3975	4055	3990	48	1205	500	2740	5	1	9614957	383	9.78	1.21	12	0.20	407.00	3289.00	5970	20220927	-33.33	3705	20230726	7.42	4780	-16.74	20230419	3705	7.42	20230726	5970	-33.33	20220927	3705	7.42	20230726	1.82	N	215480	500	48 억		1214949	N	N	0	N	00	N
142	20230904	120705	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-60	5	-1.49	63458035	15968	73.39	4005	4020	3960	5240	2825	4035	3974.08	12.64	0	-1334	4105	4070	4040	4005	3975	4055	3990	48	1205	500	2740	5	1	9614957	382	9.77	1.21	12	0.17	407.00	3289.00	5970	20220927	-33.42	3705	20230726	7.29	4780	-16.84	20230419	3705	7.29	20230726	5970	-33.42	20220927	3705	7.29	20230726	1.82	N	215480	500	48 억		1214949	N	N	0	N	00	N
143	20230904	110654	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-65	5	-1.61	34475505	8667	39.83	4005	4020	3960	5240	2825	4035	3977.79	12.64	0	-705	4105	4070	4040	4005	3975	4055	3990	48	1205	500	2740	5	1	9614957	382	9.75	1.21	12	0.09	407.00	3289.00	5970	20220927	-33.50	3705	20230726	7.15	4780	-16.95	20230419	3705	7.15	20230726	5970	-33.50	20220927	3705	7.15	20230726	1.82	N	215480	500	48 억		1214949	N	N	0	N	00	N
144	20230904	100659	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-60	5	-1.49	13582300	3403	15.64	4005	4020	3970	5240	2825	4035	3991.27	12.64	0	-496	4105	4070	4040	4005	3975	4055	3990	48	1205	500	2740	5	1	9614957	382	9.77	1.21	12	0.04	407.00	3289.00	5970	20220927	-33.42	3705	20230726	7.29	4780	-16.84	20230419	3705	7.29	20230726	5970	-33.42	20220927	3705	7.29	20230726	1.82	N	215480	500	48 억		1214949	N	N	0	N	00	N
145	20230904	090711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-20	5	-0.50	3793280	953	4.38	4005	4015	3970	5240	2825	4035	3980.36	12.64	0	-565	4105	4070	4040	4005	3975	4055	3990	48	1205	500	2740	5	1	9614957	386	9.86	1.22	12	0.01	407.00	3289.00	5970	20220927	-32.75	3705	20230726	8.37	4780	-16.00	20230419	3705	8.37	20230726	5970	-32.75	20220927	3705	8.37	20230726	1.82	N	215480	500	48 억		1214949	N	N	0	N	00	N
146	20230901	160701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	0	3	0.00	87933155	21758	110.09	4060	4075	4010	5240	2825	4035	4041.47	12.66	0	-2053	4141	4087	4041	3987	3941	4115	4015	48	1205	500	2740	5	1	9614957	388	9.91	1.23	12	0.23	407.00	3289.00	5970	20220927	-32.41	3705	20230726	8.91	4780	-15.59	20230419	3705	8.91	20230726	5970	-32.41	20220927	3705	8.91	20230726	1.83	N	215480	500	48 억		1216935	N	N	0	N	00	N
147	20230901	150710	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-25	5	-0.62	85159225	21068	106.60	4060	4075	4010	5240	2825	4035	4042.17	12.66	0	-2053	4141	4087	4041	3987	3941	4115	4015	48	1205	500	2740	5	1	9614957	386	9.85	1.22	12	0.22	407.00	3289.00	5970	20220927	-32.83	3705	20230726	8.23	4780	-16.11	20230419	3705	8.23	20230726	5970	-32.83	20220927	3705	8.23	20230726	1.83	N	215480	500	48 억		1216935	N	N	0	N	00	N
148	20230901	140713	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	5	2	0.12	75170390	18585	94.04	4060	4075	4010	5240	2825	4035	4044.77	12.66	0	-1801	4141	4087	4041	3987	3941	4115	4015	48	1205	500	2740	5	1	9614957	388	9.93	1.23	12	0.19	407.00	3289.00	5970	20220927	-32.33	3705	20230726	9.04	4780	-15.48	20230419	3705	9.04	20230726	5970	-32.33	20220927	3705	9.04	20230726	1.83	N	215480	500	48 억		1216935	N	N	0	N	00	N
149	20230901	130652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	30	2	0.74	64027015	15825	80.07	4060	4075	4010	5240	2825	4035	4046.06	12.66	0	-1098	4141	4087	4041	3987	3941	4115	4015	48	1205	500	2740	5	1	9614957	391	9.99	1.24	12	0.16	407.00	3289.00	5970	20220927	-31.91	3705	20230726	9.72	4780	-14.96	20230419	3705	9.72	20230726	5970	-31.91	20220927	3705	9.72	20230726	1.83	N	215480	500	48 억		1216935	N	N	0	N	00	N
150	20230901	120701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	10	2	0.25	58160845	14376	72.74	4060	4075	4010	5240	2825	4035	4045.81	12.66	0	-731	4141	4087	4041	3987	3941	4115	4015	48	1205	500	2740	5	1	9614957	389	9.94	1.23	12	0.15	407.00	3289.00	5970	20220927	-32.24	3705	20230726	9.18	4780	-15.38	20230419	3705	9.18	20230726	5970	-32.24	20220927	3705	9.18	20230726	1.83	N	215480	500	48 억		1216935	N	N	0	N	00	N
151	20230901	110701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	0	3	0.00	52298340	12928	65.42	4060	4075	4010	5240	2825	4035	4045.49	12.66	0	-723	4141	4087	4041	3987	3941	4115	4015	48	1205	500	2740	5	1	9614957	388	9.91	1.23	12	0.13	407.00	3289.00	5970	20220927	-32.41	3705	20230726	8.91	4780	-15.59	20230419	3705	8.91	20230726	5970	-32.41	20220927	3705	8.91	20230726	1.83	N	215480	500	48 억		1216935	N	N	0	N	00	N
152	20230901	100655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	5	2	0.12	35440420	8774	44.40	4060	4075	4010	5240	2825	4035	4039.34	12.66	0	-294	4141	4087	4041	3987	3941	4115	4015	48	1205	500	2740	5	1	9614957	388	9.93	1.23	12	0.09	407.00	3289.00	5970	20220927	-32.33	3705	20230726	9.04	4780	-15.48	20230419	3705	9.04	20230726	5970	-32.33	20220927	3705	9.04	20230726	1.83	N	215480	500	48 억		1216935	N	N	0	N	00	N
153	20230901	090645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	25	2	0.62	6077755	1498	7.58	4060	4060	4060	5240	2825	4035	4060.00	12.66	0	-209	4141	4087	4041	3987	3941	4115	4015	48	1205	500	2740	5	1	9614957	390	9.98	1.23	12	0.02	407.00	3289.00	5970	20220927	-31.99	3705	20230726	9.58	4780	-15.06	20230419	3705	9.58	20230726	5970	-31.99	20220927	3705	9.58	20230726	1.83	N	215480	500	48 억		1216935	N	N	0	N	00	N