KissMeData/016670/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	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	79590202	217197	65.45	362	377	361	473	255	364	366.44	1.65	0	28176	384	374	368	358	352	371	355	509	109	500	210	1	1	101858024	370	-1.95	0.70	12	0.21	-186.00	515.00	678	20221128	-46.46	357	20230726	1.68	657	-44.75	20230208	357	1.68	20230726	678	-46.46	20221128	357	1.68	20230726	0.00	N	016670	500	509 억		1683700	N	N	0	N	00	N
3	20230927	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	4	2	1.10	76361221	208355	62.78	362	377	361	473	255	364	366.50	1.65	0	27628	384	374	368	358	352	371	355	509	109	500	210	1	1	101858024	375	-1.98	0.71	12	0.20	-186.00	515.00	678	20221128	-45.72	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	678	-45.72	20221128	357	3.08	20230726	0.00	N	016670	500	509 억		1683700	N	N	0	N	00	N
4	20230927	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	3	2	0.82	73704859	201143	60.61	362	377	361	473	255	364	366.43	1.65	0	25432	384	374	368	358	352	371	355	509	109	500	210	1	1	101858024	374	-1.97	0.71	12	0.20	-186.00	515.00	678	20221128	-45.87	357	20230726	2.80	657	-44.14	20230208	357	2.80	20230726	678	-45.87	20221128	357	2.80	20230726	0.00	N	016670	500	509 억		1683700	N	N	0	N	00	N
5	20230927	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	1	2	0.27	69385023	189347	57.06	362	377	361	473	255	364	366.44	1.65	0	22590	384	374	368	358	352	371	355	509	109	500	210	1	1	101858024	372	-1.96	0.71	12	0.19	-186.00	515.00	678	20221128	-46.17	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	678	-46.17	20221128	357	2.24	20230726	0.00	N	016670	500	509 억		1683700	N	N	0	N	00	N
6	20230927	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	3	2	0.82	55185683	150818	45.45	362	377	361	473	255	364	365.91	1.65	0	22590	384	374	368	358	352	371	355	509	109	500	210	1	1	101858024	374	-1.97	0.71	12	0.15	-186.00	515.00	678	20221128	-45.87	357	20230726	2.80	657	-44.14	20230208	357	2.80	20230726	678	-45.87	20221128	357	2.80	20230726	0.00	N	016670	500	509 억		1683700	N	N	0	N	00	N
7	20230927	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	5	2	1.37	44523505	121593	36.64	362	377	361	473	255	364	366.17	1.65	0	23743	384	374	368	358	352	371	355	509	109	500	210	1	1	101858024	376	-1.98	0.72	12	0.12	-186.00	515.00	678	20221128	-45.58	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	678	-45.58	20221128	357	3.36	20230726	0.00	N	016670	500	509 억		1683700	N	N	0	N	00	N
8	20230927	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	5	2	1.37	34826782	95233	28.70	362	377	361	473	255	364	365.70	1.65	0	21382	384	374	368	358	352	371	355	509	109	500	210	1	1	101858024	376	-1.98	0.72	12	0.09	-186.00	515.00	678	20221128	-45.58	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	678	-45.58	20221128	357	3.36	20230726	0.00	N	016670	500	509 억		1683700	N	N	0	N	00	N
9	20230927	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-3	5	-0.82	7656602	21152	6.37	362	362	361	473	255	364	361.98	1.65	0	18966	384	374	368	358	352	371	355	509	109	500	210	1	1	101858024	368	-1.94	0.70	12	0.02	-186.00	515.00	678	20221128	-46.76	357	20230726	1.12	657	-45.05	20230208	357	1.12	20230726	678	-46.76	20221128	357	1.12	20230726	0.00	N	016670	500	509 억		1683700	N	N	0	N	00	N
10	20230926	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-14	5	-3.70	121082493	329538	66.82	378	378	362	491	265	378	367.43	1.70	0	-52629	412	394	377	359	342	404	369	509	113	500	220	1	1	101858024	371	-1.96	0.71	12	0.32	-186.00	515.00	678	20221128	-46.31	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	678	-46.31	20221128	357	1.96	20230726	0.00	N	016670	500	509 억		1735824	N	N	0	N	00	N
11	20230926	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-13	5	-3.44	114590317	311713	63.20	378	378	362	491	265	378	367.61	1.70	0	-51709	412	394	377	359	342	404	369	509	113	500	220	1	1	101858024	372	-1.96	0.71	12	0.31	-186.00	515.00	678	20221128	-46.17	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	678	-46.17	20221128	357	2.24	20230726	0.00	N	016670	500	509 억		1735824	N	N	0	N	00	N
12	20230926	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-13	5	-3.44	99107880	269331	54.61	378	378	362	491	265	378	367.98	1.70	0	-33670	412	394	377	359	342	404	369	509	113	500	220	1	1	101858024	372	-1.96	0.71	12	0.26	-186.00	515.00	678	20221128	-46.17	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	678	-46.17	20221128	357	2.24	20230726	0.00	N	016670	500	509 억		1735824	N	N	0	N	00	N
13	20230926	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-12	5	-3.17	86966854	235915	47.83	378	378	364	491	265	378	368.64	1.70	0	-28801	412	394	377	359	342	404	369	509	113	500	220	1	1	101858024	373	-1.97	0.71	12	0.23	-186.00	515.00	678	20221128	-46.02	357	20230726	2.52	657	-44.29	20230208	357	2.52	20230726	678	-46.02	20221128	357	2.52	20230726	0.00	N	016670	500	509 억		1735824	N	N	0	N	00	N
14	20230926	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-11	5	-2.91	84534937	229284	46.49	378	378	364	491	265	378	368.69	1.70	0	-28165	412	394	377	359	342	404	369	509	113	500	220	1	1	101858024	374	-1.97	0.71	12	0.23	-186.00	515.00	678	20221128	-45.87	357	20230726	2.80	657	-44.14	20230208	357	2.80	20230726	678	-45.87	20221128	357	2.80	20230726	0.00	N	016670	500	509 억		1735824	N	N	0	N	00	N
15	20230926	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-9	5	-2.38	53302173	143709	29.14	378	378	364	491	265	378	370.90	1.70	0	-19357	412	394	377	359	342	404	369	509	113	500	220	1	1	101858024	376	-1.98	0.72	12	0.14	-186.00	515.00	678	20221128	-45.58	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	678	-45.58	20221128	357	3.36	20230726	0.00	N	016670	500	509 억		1735824	N	N	0	N	00	N
16	20230926	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-8	5	-2.12	8537616	23087	4.68	378	378	364	491	265	378	369.80	1.70	0	-2640	412	394	377	359	342	404	369	509	113	500	220	1	1	101858024	377	-1.99	0.72	12	0.02	-186.00	515.00	678	20221128	-45.43	357	20230726	3.64	657	-43.68	20230208	357	3.64	20230726	678	-45.43	20221128	357	3.64	20230726	0.00	N	016670	500	509 억		1735824	N	N	0	N	00	N
17	20230926	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-5	5	-1.32	3055333	8213	1.67	378	378	364	491	265	378	372.01	1.70	0	3957	412	394	377	359	342	404	369	509	113	500	220	1	1	101858024	380	-2.01	0.72	12	0.01	-186.00	515.00	678	20221128	-44.99	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	678	-44.99	20221128	357	4.48	20230726	0.00	N	016670	500	509 억		1735824	N	N	0	N	00	N
18	20230925	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	14	2	3.85	183581379	492772	299.21	363	395	360	473	255	364	372.54	1.67	0	34807	382	372	365	355	348	369	352	509	109	500	210	1	1	101858024	385	-2.03	0.73	12	0.48	-186.00	515.00	678	20221128	-44.25	357	20230726	5.88	657	-42.47	20230208	357	5.88	20230726	678	-44.25	20221128	357	5.88	20230726	0.00	N	016670	500	509 억		1701045	N	N	0	N	00	N
19	20230925	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	15	2	4.12	174133184	467713	284.00	363	395	360	473	255	364	372.31	1.67	0	34874	382	372	365	355	348	369	352	509	109	500	210	1	1	101858024	386	-2.04	0.74	12	0.46	-186.00	515.00	678	20221128	-44.10	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	678	-44.10	20221128	357	6.16	20230726	0.00	N	016670	500	509 억		1701045	N	N	0	N	00	N
20	20230925	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	17	2	4.67	156704633	421814	256.13	363	395	360	473	255	364	371.50	1.67	0	37446	382	372	365	355	348	369	352	509	109	500	210	1	1	101858024	388	-2.05	0.74	12	0.41	-186.00	515.00	678	20221128	-43.81	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	678	-43.81	20221128	357	6.72	20230726	0.00	N	016670	500	509 억		1701045	N	N	0	N	00	N
21	20230925	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	6	2	1.65	104674036	284989	173.05	363	376	360	473	255	364	367.29	1.67	0	42472	382	372	365	355	348	369	352	509	109	500	210	1	1	101858024	377	-1.99	0.72	12	0.28	-186.00	515.00	678	20221128	-45.43	357	20230726	3.64	657	-43.68	20230208	357	3.64	20230726	678	-45.43	20221128	357	3.64	20230726	0.00	N	016670	500	509 억		1701045	N	N	0	N	00	N
22	20230925	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	1	2	0.27	40204429	110365	67.01	363	374	360	473	255	364	364.29	1.67	0	-8378	382	372	365	355	348	369	352	509	109	500	210	1	1	101858024	372	-1.96	0.71	12	0.11	-186.00	515.00	678	20221128	-46.17	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	678	-46.17	20221128	357	2.24	20230726	0.00	N	016670	500	509 억		1701045	N	N	0	N	00	N
23	20230925	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	34810148	95458	57.96	363	374	360	473	255	364	364.66	1.67	0	-3015	382	372	365	355	348	369	352	509	109	500	210	1	1	101858024	367	-1.94	0.70	12	0.09	-186.00	515.00	678	20221128	-46.90	357	20230726	0.84	657	-45.21	20230208	357	0.84	20230726	678	-46.90	20221128	357	0.84	20230726	0.00	N	016670	500	509 억		1701045	N	N	0	N	00	N
24	20230925	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	5	2	1.37	24964227	68323	41.49	363	374	363	473	255	364	365.39	1.67	0	-164	382	372	365	355	348	369	352	509	109	500	210	1	1	101858024	376	-1.98	0.72	12	0.07	-186.00	515.00	678	20221128	-45.58	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	678	-45.58	20221128	357	3.36	20230726	0.00	N	016670	500	509 억		1701045	N	N	0	N	00	N
25	20230925	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	0	3	0.00	14341199	39402	23.93	363	366	363	473	255	364	363.97	1.67	0	-37	382	372	365	355	348	369	352	509	109	500	210	1	1	101858024	371	-1.96	0.71	12	0.04	-186.00	515.00	678	20221128	-46.31	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	678	-46.31	20221128	357	1.96	20230726	0.00	N	016670	500	509 억		1701045	N	N	0	N	00	N
26	20230922	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-12	5	-3.19	59838388	164129	98.32	367	375	358	488	264	376	364.58	1.70	0	-27325	385	380	375	370	365	378	368	509	112	500	220	1	1	101858024	371	-1.96	0.71	12	0.16	-186.00	515.00	678	20221128	-46.31	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	678	-46.31	20221128	357	1.96	20230726	0.00	N	016670	500	509 억		1728370	N	N	0	N	00	N
27	20230922	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-9	5	-2.39	48351540	132584	79.43	367	375	358	488	264	376	364.69	1.70	0	-27444	385	380	375	370	365	378	368	509	112	500	220	1	1	101858024	374	-1.97	0.71	12	0.13	-186.00	515.00	678	20221128	-45.87	357	20230726	2.80	657	-44.14	20230208	357	2.80	20230726	678	-45.87	20221128	357	2.80	20230726	0.00	N	016670	500	509 억		1728370	N	N	0	N	00	N
28	20230922	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-12	5	-3.19	32549678	89313	53.50	367	375	358	488	264	376	364.45	1.70	0	-8291	385	380	375	370	365	378	368	509	112	500	220	1	1	101858024	371	-1.96	0.71	12	0.09	-186.00	515.00	678	20221128	-46.31	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	678	-46.31	20221128	357	1.96	20230726	0.00	N	016670	500	509 억		1728370	N	N	0	N	00	N
29	20230922	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-12	5	-3.19	29342408	80504	48.23	367	375	358	488	264	376	364.48	1.70	0	-3171	385	380	375	370	365	378	368	509	112	500	220	1	1	101858024	371	-1.96	0.71	12	0.08	-186.00	515.00	678	20221128	-46.31	357	20230726	1.96	657	-44.60	20230208	357	1.96	20230726	678	-46.31	20221128	357	1.96	20230726	0.00	N	016670	500	509 억		1728370	N	N	0	N	00	N
30	20230922	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-7	5	-1.86	20985321	57570	34.49	367	375	358	488	264	376	364.52	1.70	0	-3060	385	380	375	370	365	378	368	509	112	500	220	1	1	101858024	376	-1.98	0.72	12	0.06	-186.00	515.00	678	20221128	-45.58	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	678	-45.58	20221128	357	3.36	20230726	0.00	N	016670	500	509 억		1728370	N	N	0	N	00	N
31	20230922	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-8	5	-2.13	18768893	51527	30.87	367	375	358	488	264	376	364.25	1.70	0	-3030	385	380	375	370	365	378	368	509	112	500	220	1	1	101858024	375	-1.98	0.71	12	0.05	-186.00	515.00	678	20221128	-45.72	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	678	-45.72	20221128	357	3.08	20230726	0.00	N	016670	500	509 억		1728370	N	N	0	N	00	N
32	20230922	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-11	5	-2.93	12082608	33178	19.88	367	375	358	488	264	376	364.18	1.70	0	-2847	385	380	375	370	365	378	368	509	112	500	220	1	1	101858024	372	-1.96	0.71	12	0.03	-186.00	515.00	678	20221128	-46.17	357	20230726	2.24	657	-44.44	20230208	357	2.24	20230726	678	-46.17	20221128	357	2.24	20230726	0.00	N	016670	500	509 억		1728370	N	N	0	N	00	N
33	20230922	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-8	5	-2.13	188272	513	0.31	367	368	367	488	264	376	367.00	1.70	0	-67	385	380	375	370	365	378	368	509	112	500	220	1	1	101858024	375	-1.98	0.71	12	0.00	-186.00	515.00	678	20221128	-45.72	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	678	-45.72	20221128	357	3.08	20230726	0.00	N	016670	500	509 억		1728370	N	N	0	N	00	N
34	20230921	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-3	5	-0.79	62688428	166885	84.79	379	380	370	492	266	379	375.64	1.73	0	-34180	396	387	381	372	366	392	377	509	113	500	220	1	1	101858024	383	-2.02	0.73	12	0.16	-186.00	515.00	678	20221128	-44.54	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	678	-44.54	20221128	357	5.32	20230726	0.00	N	016670	500	509 억		1761826	N	N	0	N	00	N
35	20230921	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-3	5	-0.79	55548765	147817	75.11	379	380	372	492	266	379	375.79	1.73	0	-24806	396	387	381	372	366	392	377	509	113	500	220	1	1	101858024	383	-2.02	0.73	12	0.15	-186.00	515.00	678	20221128	-44.54	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	678	-44.54	20221128	357	5.32	20230726	0.00	N	016670	500	509 억		1761826	N	N	0	N	00	N
36	20230921	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-2	5	-0.53	36463918	96834	49.20	379	380	373	492	266	379	376.56	1.73	0	-20715	396	387	381	372	366	392	377	509	113	500	220	1	1	101858024	384	-2.03	0.73	12	0.10	-186.00	515.00	678	20221128	-44.40	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	678	-44.40	20221128	357	5.60	20230726	0.00	N	016670	500	509 억		1761826	N	N	0	N	00	N
37	20230921	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	1	2	0.26	30628502	81303	41.31	379	380	373	492	266	379	376.72	1.73	0	-19572	396	387	381	372	366	392	377	509	113	500	220	1	1	101858024	387	-2.04	0.74	12	0.08	-186.00	515.00	678	20221128	-43.95	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	678	-43.95	20221128	357	6.44	20230726	0.00	N	016670	500	509 억		1761826	N	N	0	N	00	N
38	20230921	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-4	5	-1.06	23382010	62017	31.51	379	379	373	492	266	379	377.03	1.73	0	-16833	396	387	381	372	366	392	377	509	113	500	220	1	1	101858024	382	-2.02	0.73	12	0.06	-186.00	515.00	678	20221128	-44.69	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	678	-44.69	20221128	357	5.04	20230726	0.00	N	016670	500	509 억		1761826	N	N	0	N	00	N
39	20230921	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-6	5	-1.58	8757477	23378	11.88	379	379	373	492	266	379	374.60	1.73	0	-5115	396	387	381	372	366	392	377	509	113	500	220	1	1	101858024	380	-2.01	0.72	12	0.02	-186.00	515.00	678	20221128	-44.99	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	678	-44.99	20221128	357	4.48	20230726	0.00	N	016670	500	509 억		1761826	N	N	0	N	00	N
40	20230921	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-3	5	-0.79	4522617	12057	6.13	379	379	374	492	266	379	375.10	1.73	0	2113	396	387	381	372	366	392	377	509	113	500	220	1	1	101858024	383	-2.02	0.73	12	0.01	-186.00	515.00	678	20221128	-44.54	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	678	-44.54	20221128	357	5.32	20230726	0.00	N	016670	500	509 억		1761826	N	N	0	N	00	N
41	20230921	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-2	5	-0.53	424952	1124	0.57	379	379	377	492	266	379	378.07	1.73	0	-75	396	387	381	372	366	392	377	509	113	500	220	1	1	101858024	384	-2.03	0.73	12	0.00	-186.00	515.00	678	20221128	-44.40	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	678	-44.40	20221128	357	5.60	20230726	0.00	N	016670	500	509 억		1761826	N	N	0	N	00	N
42	20230920	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	4	2	1.07	74818336	196595	151.25	375	390	375	487	263	375	380.57	1.71	0	18726	385	380	377	372	369	378	370	509	112	500	220	1	1	101858024	386	-2.04	0.74	12	0.19	-186.00	515.00	678	20221128	-44.10	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	693	-45.31	20220920	357	6.16	20230726	0.00	N	016670	500	509 억		1743754	N	N	0	N	00	N
43	20230920	150257	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	4	2	1.07	56509596	147967	113.84	375	390	375	487	263	375	381.91	1.71	0	17869	385	380	377	372	369	378	370	509	112	500	220	1	1	101858024	386	-2.04	0.74	12	0.15	-186.00	515.00	678	20221128	-44.10	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	693	-45.31	20220920	357	6.16	20230726	0.00	N	016670	500	509 억		1743754	N	N	0	N	00	N
44	20230920	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	4	2	1.07	53609354	140311	107.95	375	390	375	487	263	375	382.08	1.71	0	17148	385	380	377	372	369	378	370	509	112	500	220	1	1	101858024	386	-2.04	0.74	12	0.14	-186.00	515.00	678	20221128	-44.10	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	693	-45.31	20220920	357	6.16	20230726	0.00	N	016670	500	509 억		1743754	N	N	0	N	00	N
45	20230920	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	3	2	0.80	51337454	134292	103.32	375	390	375	487	263	375	382.28	1.71	0	16148	385	380	377	372	369	378	370	509	112	500	220	1	1	101858024	385	-2.03	0.73	12	0.13	-186.00	515.00	678	20221128	-44.25	357	20230726	5.88	657	-42.47	20230208	357	5.88	20230726	693	-45.45	20220920	357	5.88	20230726	0.00	N	016670	500	509 억		1743754	N	N	0	N	00	N
46	20230920	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	4	2	1.07	47633765	124489	95.77	375	390	375	487	263	375	382.63	1.71	0	16134	385	380	377	372	369	378	370	509	112	500	220	1	1	101858024	386	-2.04	0.74	12	0.12	-186.00	515.00	678	20221128	-44.10	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	693	-45.31	20220920	357	6.16	20230726	0.00	N	016670	500	509 억		1743754	N	N	0	N	00	N
47	20230920	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	5	2	1.33	43210767	112778	86.76	375	390	375	487	263	375	383.15	1.71	0	15269	385	380	377	372	369	378	370	509	112	500	220	1	1	101858024	387	-2.04	0.74	12	0.11	-186.00	515.00	678	20221128	-43.95	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	693	-45.17	20220920	357	6.44	20230726	0.00	N	016670	500	509 억		1743754	N	N	0	N	00	N
48	20230920	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	9	2	2.40	12811657	33693	25.92	375	386	375	487	263	375	380.25	1.71	0	-7717	385	380	377	372	369	378	370	509	112	500	220	1	1	101858024	391	-2.06	0.75	12	0.03	-186.00	515.00	678	20221128	-43.36	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	693	-44.59	20220920	357	7.56	20230726	0.00	N	016670	500	509 억		1743754	N	N	0	N	00	N
49	20230920	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	2	2	0.53	3660382	9761	7.51	375	377	375	487	263	375	375.00	1.71	0	-1189	385	380	377	372	369	378	370	509	112	500	220	1	1	101858024	384	-2.03	0.73	12	0.01	-186.00	515.00	678	20221128	-44.40	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	693	-45.60	20220920	357	5.60	20230726	0.00	N	016670	500	509 억		1743754	N	N	0	N	00	N
50	20230919	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-10	5	-2.60	48937200	129981	59.19	378	382	374	500	270	385	376.50	1.73	0	-21794	396	390	382	376	368	393	379	509	115	500	230	1	1	101858024	382	-2.02	0.73	12	0.13	-186.00	515.00	693	20220920	-45.89	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	703	-46.66	20220919	357	5.04	20230726	0.00	N	016670	500	509 억		1765548	N	N	0	N	00	N
51	20230919	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-9	5	-2.34	42622402	113155	51.52	378	382	374	500	270	385	376.67	1.73	0	-18225	396	390	382	376	368	393	379	509	115	500	230	1	1	101858024	383	-2.02	0.73	12	0.11	-186.00	515.00	693	20220920	-45.74	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	703	-46.51	20220919	357	5.32	20230726	0.00	N	016670	500	509 억		1765548	N	N	0	N	00	N
52	20230919	140253	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-8	5	-2.08	33981641	90191	41.07	378	382	374	500	270	385	376.77	1.73	0	-6780	396	390	382	376	368	393	379	509	115	500	230	1	1	101858024	384	-2.03	0.73	12	0.09	-186.00	515.00	693	20220920	-45.60	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	703	-46.37	20220919	357	5.60	20230726	0.00	N	016670	500	509 억		1765548	N	N	0	N	00	N
53	20230919	130252	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-8	5	-2.08	32117386	85233	38.81	378	382	374	500	270	385	376.82	1.73	0	-5715	396	390	382	376	368	393	379	509	115	500	230	1	1	101858024	384	-2.03	0.73	12	0.08	-186.00	515.00	693	20220920	-45.60	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	703	-46.37	20220919	357	5.60	20230726	0.00	N	016670	500	509 억		1765548	N	N	0	N	00	N
54	20230919	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-9	5	-2.34	28503083	75618	34.43	378	382	374	500	270	385	376.94	1.73	0	-2525	396	390	382	376	368	393	379	509	115	500	230	1	1	101858024	383	-2.02	0.73	12	0.07	-186.00	515.00	693	20220920	-45.74	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	703	-46.51	20220919	357	5.32	20230726	0.00	N	016670	500	509 억		1765548	N	N	0	N	00	N
55	20230919	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-8	5	-2.08	24844077	65861	29.99	378	382	374	500	270	385	377.22	1.73	0	6220	396	390	382	376	368	393	379	509	115	500	230	1	1	101858024	384	-2.03	0.73	12	0.06	-186.00	515.00	693	20220920	-45.60	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	703	-46.37	20220919	357	5.60	20230726	0.00	N	016670	500	509 억		1765548	N	N	0	N	00	N
56	20230919	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-8	5	-2.08	20231706	53603	24.41	378	382	374	500	270	385	377.44	1.73	0	10495	396	390	382	376	368	393	379	509	115	500	230	1	1	101858024	384	-2.03	0.73	12	0.05	-186.00	515.00	693	20220920	-45.60	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	703	-46.37	20220919	357	5.60	20230726	0.00	N	016670	500	509 억		1765548	N	N	0	N	00	N
57	20230919	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-7	5	-1.82	4452214	11778	5.36	378	379	378	500	270	385	378.01	1.73	0	5655	396	390	382	376	368	393	379	509	115	500	230	1	1	101858024	385	-2.03	0.73	12	0.01	-186.00	515.00	693	20220920	-45.45	357	20230726	5.88	657	-42.47	20230208	357	5.88	20230726	703	-46.23	20220919	357	5.88	20230726	0.00	N	016670	500	509 억		1765548	N	N	0	N	00	N
58	20230918	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	6	2	1.58	83526552	219564	112.82	379	388	374	492	266	379	380.42	1.72	0	20030	387	383	380	376	373	381	374	509	113	500	220	1	1	101858024	392	-2.07	0.75	12	0.22	-186.00	515.00	703	20220919	-45.23	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	703	-45.23	20220919	357	7.84	20230726	0.00	N	016670	500	509 억		1748152	N	N	0	N	00	N
59	20230918	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	5	2	1.32	70207022	184793	94.96	379	388	374	492	266	379	379.92	1.72	0	18580	387	383	380	376	373	381	374	509	113	500	220	1	1	101858024	391	-2.06	0.75	12	0.18	-186.00	515.00	703	20220919	-45.38	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	703	-45.38	20220919	357	7.56	20230726	0.00	N	016670	500	509 억		1748152	N	N	0	N	00	N
60	20230918	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	5	2	1.32	63105275	166308	85.46	379	388	374	492	266	379	379.45	1.72	0	11974	387	383	380	376	373	381	374	509	113	500	220	1	1	101858024	391	-2.06	0.75	12	0.16	-186.00	515.00	703	20220919	-45.38	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	703	-45.38	20220919	357	7.56	20230726	0.00	N	016670	500	509 억		1748152	N	N	0	N	00	N
61	20230918	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	0	3	0.00	53971489	142453	73.20	379	385	374	492	266	379	378.87	1.72	0	12436	387	383	380	376	373	381	374	509	113	500	220	1	1	101858024	386	-2.04	0.74	12	0.14	-186.00	515.00	703	20220919	-46.09	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	703	-46.09	20220919	357	6.16	20230726	0.00	N	016670	500	509 억		1748152	N	N	0	N	00	N
62	20230918	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	3	2	0.79	29494454	78049	40.11	379	385	374	492	266	379	377.90	1.72	0	1159	387	383	380	376	373	381	374	509	113	500	220	1	1	101858024	389	-2.05	0.74	12	0.08	-186.00	515.00	703	20220919	-45.66	357	20230726	7.00	657	-41.86	20230208	357	7.00	20230726	703	-45.66	20220919	357	7.00	20230726	0.00	N	016670	500	509 억		1748152	N	N	0	N	00	N
63	20230918	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-1	5	-0.26	20834268	55316	28.42	379	380	374	492	266	379	376.64	1.72	0	-1311	387	383	380	376	373	381	374	509	113	500	220	1	1	101858024	385	-2.03	0.73	12	0.05	-186.00	515.00	703	20220919	-46.23	357	20230726	5.88	657	-42.47	20230208	357	5.88	20230726	703	-46.23	20220919	357	5.88	20230726	0.00	N	016670	500	509 억		1748152	N	N	0	N	00	N
64	20230918	100255	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	0	3	0.00	8627611	22843	11.74	379	380	375	492	266	379	377.69	1.72	0	-3368	387	383	380	376	373	381	374	509	113	500	220	1	1	101858024	386	-2.04	0.74	12	0.02	-186.00	515.00	703	20220919	-46.09	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	703	-46.09	20220919	357	6.16	20230726	0.00	N	016670	500	509 억		1748152	N	N	0	N	00	N
65	20230918	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	0	3	0.00	1371601	3619	1.86	379	379	379	492	266	379	379.00	1.72	0	-542	387	383	380	376	373	381	374	509	113	500	220	1	1	101858024	386	-2.04	0.74	12	0.00	-186.00	515.00	703	20220919	-46.09	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	703	-46.09	20220919	357	6.16	20230726	0.00	N	016670	500	509 억		1748152	N	N	0	N	00	N
66	20230915	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-1	5	-0.26	74002135	194608	113.83	382	384	377	494	266	380	380.26	1.68	0	38982	390	384	377	371	364	388	375	509	114	500	220	1	1	101858024	386	-2.04	0.74	12	0.19	-186.00	515.00	789	20220916	-51.96	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	972	-61.01	20220915	357	6.16	20230726	0.00	N	016670	500	509 억		1709170	N	N	0	N	00	N
67	20230915	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-1	5	-0.26	71595695	188279	110.13	382	384	377	494	266	380	380.26	1.68	0	38709	390	384	377	371	364	388	375	509	114	500	220	1	1	101858024	386	-2.04	0.74	12	0.18	-186.00	515.00	789	20220916	-51.96	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	972	-61.01	20220915	357	6.16	20230726	0.00	N	016670	500	509 억		1709170	N	N	0	N	00	N
68	20230915	140256	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	1	2	0.26	49729331	130702	76.45	382	384	378	494	266	380	380.48	1.68	0	44587	390	384	377	371	364	388	375	509	114	500	220	1	1	101858024	388	-2.05	0.74	12	0.13	-186.00	515.00	789	20220916	-51.71	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	972	-60.80	20220915	357	6.72	20230726	0.00	N	016670	500	509 억		1709170	N	N	0	N	00	N
69	20230915	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	1	2	0.26	38960204	102367	59.87	382	384	378	494	266	380	380.59	1.68	0	23708	390	384	377	371	364	388	375	509	114	500	220	1	1	101858024	388	-2.05	0.74	12	0.10	-186.00	515.00	789	20220916	-51.71	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	972	-60.80	20220915	357	6.72	20230726	0.00	N	016670	500	509 억		1709170	N	N	0	N	00	N
70	20230915	120256	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	30350608	79789	46.67	382	383	378	494	266	380	380.39	1.68	0	19021	390	384	377	371	364	388	375	509	114	500	220	1	1	101858024	387	-2.04	0.74	12	0.08	-186.00	515.00	789	20220916	-51.84	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	972	-60.91	20220915	357	6.44	20230726	0.00	N	016670	500	509 억		1709170	N	N	0	N	00	N
71	20230915	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	3	2	0.79	21101232	55460	32.44	382	383	378	494	266	380	380.48	1.68	0	15652	390	384	377	371	364	388	375	509	114	500	220	1	1	101858024	390	-2.06	0.74	12	0.05	-186.00	515.00	789	20220916	-51.46	357	20230726	7.28	657	-41.70	20230208	357	7.28	20230726	972	-60.60	20220915	357	7.28	20230726	0.00	N	016670	500	509 억		1709170	N	N	0	N	00	N
72	20230915	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	2	2	0.53	17432221	45825	26.80	382	383	378	494	266	380	380.41	1.68	0	17352	390	384	377	371	364	388	375	509	114	500	220	1	1	101858024	389	-2.05	0.74	12	0.04	-186.00	515.00	789	20220916	-51.58	357	20230726	7.00	657	-41.86	20230208	357	7.00	20230726	972	-60.70	20220915	357	7.00	20230726	0.00	N	016670	500	509 억		1709170	N	N	0	N	00	N
73	20230915	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	5858640	15372	8.99	382	382	380	494	266	380	381.12	1.68	0	-1311	390	384	377	371	364	388	375	509	114	500	220	1	1	101858024	387	-2.04	0.74	12	0.02	-186.00	515.00	789	20220916	-51.84	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	972	-60.91	20220915	357	6.44	20230726	0.00	N	016670	500	509 억		1709170	N	N	0	N	00	N
74	20230914	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	5	2	1.33	64251020	170968	83.29	371	383	370	487	263	375	375.81	1.64	0	36915	387	381	374	368	361	377	364	509	112	500	220	1	1	101858024	387	-2.04	0.74	12	0.17	-186.00	515.00	972	20220915	-60.91	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	973	-60.95	20220914	357	6.44	20230726	0.00	N	016670	500	509 억		1672255	N	N	0	N	00	N
75	20230914	150252	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	1	2	0.27	57172254	152269	74.18	371	383	370	487	263	375	375.47	1.64	0	36460	387	381	374	368	361	377	364	509	112	500	220	1	1	101858024	383	-2.02	0.73	12	0.15	-186.00	515.00	972	20220915	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220914	357	5.32	20230726	0.00	N	016670	500	509 억		1672255	N	N	0	N	00	N
76	20230914	140251	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	4	2	1.07	55838565	148722	72.45	371	383	370	487	263	375	375.46	1.64	0	34446	387	381	374	368	361	377	364	509	112	500	220	1	1	101858024	386	-2.04	0.74	12	0.15	-186.00	515.00	972	20220915	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220914	357	6.16	20230726	0.00	N	016670	500	509 억		1672255	N	N	0	N	00	N
77	20230914	130250	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	6	2	1.60	47463604	126461	61.61	371	383	370	487	263	375	375.32	1.64	0	34382	387	381	374	368	361	377	364	509	112	500	220	1	1	101858024	388	-2.05	0.74	12	0.12	-186.00	515.00	972	20220915	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220914	357	6.72	20230726	0.00	N	016670	500	509 억		1672255	N	N	0	N	00	N
78	20230914	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	1	2	0.27	34949477	93489	45.54	371	383	370	487	263	375	373.84	1.64	0	35487	387	381	374	368	361	377	364	509	112	500	220	1	1	101858024	383	-2.02	0.73	12	0.09	-186.00	515.00	972	20220915	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220914	357	5.32	20230726	0.00	N	016670	500	509 억		1672255	N	N	0	N	00	N
79	20230914	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-1	5	-0.27	28541500	76321	37.18	371	383	370	487	263	375	373.97	1.64	0	32370	387	381	374	368	361	377	364	509	112	500	220	1	1	101858024	381	-2.01	0.73	12	0.07	-186.00	515.00	972	20220915	-61.52	357	20230726	4.76	657	-43.07	20230208	357	4.76	20230726	973	-61.56	20220914	357	4.76	20230726	0.00	N	016670	500	509 억		1672255	N	N	0	N	00	N
80	20230914	100249	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-1	5	-0.27	20210428	53940	26.28	371	383	371	487	263	375	374.68	1.64	0	33129	387	381	374	368	361	377	364	509	112	500	220	1	1	101858024	381	-2.01	0.73	12	0.05	-186.00	515.00	972	20220915	-61.52	357	20230726	4.76	657	-43.07	20230208	357	4.76	20230726	973	-61.56	20220914	357	4.76	20230726	0.00	N	016670	500	509 억		1672255	N	N	0	N	00	N
81	20230914	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	4	2	1.07	15814376	42231	20.57	371	383	371	487	263	375	374.47	1.64	0	33198	387	381	374	368	361	377	364	509	112	500	220	1	1	101858024	386	-2.04	0.74	12	0.04	-186.00	515.00	972	20220915	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220914	357	6.16	20230726	0.00	N	016670	500	509 억		1672255	N	N	0	N	00	N
82	20230913	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-4	5	-1.06	76194468	203904	8.81	378	380	367	492	266	379	373.68	1.64	0	5751	441	410	389	358	337	425	373	509	113	500	220	1	1	101858024	382	-2.02	0.73	12	0.20	-186.00	515.00	972	20220914	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220913	357	5.04	20230726	0.00	N	016670	500	509 억		1666504	N	N	0	N	00	N
83	20230913	150252	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-1	5	-0.26	72181211	193219	8.35	378	380	367	492	266	379	373.57	1.64	0	5550	441	410	389	358	337	425	373	509	113	500	220	1	1	101858024	385	-2.03	0.73	12	0.19	-186.00	515.00	972	20220914	-61.11	357	20230726	5.88	657	-42.47	20230208	357	5.88	20230726	973	-61.15	20220913	357	5.88	20230726	0.00	N	016670	500	509 억		1666504	N	N	0	N	00	N
84	20230913	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-2	5	-0.53	65207398	174725	7.55	378	380	367	492	266	379	373.20	1.64	0	7440	441	410	389	358	337	425	373	509	113	500	220	1	1	101858024	384	-2.03	0.73	12	0.17	-186.00	515.00	972	20220914	-61.21	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	973	-61.25	20220913	357	5.60	20230726	0.00	N	016670	500	509 억		1666504	N	N	0	N	00	N
85	20230913	130249	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-5	5	-1.32	60639934	162579	7.03	378	380	367	492	266	379	372.99	1.64	0	7638	441	410	389	358	337	425	373	509	113	500	220	1	1	101858024	381	-2.01	0.73	12	0.16	-186.00	515.00	972	20220914	-61.52	357	20230726	4.76	657	-43.07	20230208	357	4.76	20230726	973	-61.56	20220913	357	4.76	20230726	0.00	N	016670	500	509 억		1666504	N	N	0	N	00	N
86	20230913	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-6	5	-1.58	53744411	144157	6.23	378	380	367	492	266	379	372.82	1.64	0	11221	441	410	389	358	337	425	373	509	113	500	220	1	1	101858024	380	-2.01	0.72	12	0.14	-186.00	515.00	972	20220914	-61.63	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	973	-61.66	20220913	357	4.48	20230726	0.00	N	016670	500	509 억		1666504	N	N	0	N	00	N
87	20230913	110253	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-4	5	-1.06	33896383	90485	3.91	378	380	371	492	266	379	374.61	1.64	0	9084	441	410	389	358	337	425	373	509	113	500	220	1	1	101858024	382	-2.02	0.73	12	0.09	-186.00	515.00	972	20220914	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220913	357	5.04	20230726	0.00	N	016670	500	509 억		1666504	N	N	0	N	00	N
88	20230913	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-3	5	-0.79	24155240	64455	2.79	378	380	371	492	266	379	374.76	1.64	0	14175	441	410	389	358	337	425	373	509	113	500	220	1	1	101858024	383	-2.02	0.73	12	0.06	-186.00	515.00	972	20220914	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220913	357	5.32	20230726	0.00	N	016670	500	509 억		1666504	N	N	0	N	00	N
89	20230913	090250	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-2	5	-0.53	3593534	9534	0.41	378	378	375	492	266	379	376.92	1.64	0	-636	441	410	389	358	337	425	373	509	113	500	220	1	1	101858024	384	-2.03	0.73	12	0.01	-186.00	515.00	972	20220914	-61.21	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	973	-61.25	20220913	357	5.60	20230726	0.00	N	016670	500	509 억		1666504	N	N	0	N	00	N
90	20230912	160248	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	11	2	2.99	900857367	2297616	1795.49	368	420	368	478	258	368	392.08	1.76	0	-130998	390	378	373	361	356	376	359	509	110	500	220	1	1	101858024	386	-2.04	0.74	12	2.26	-186.00	515.00	972	20220913	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220913	357	6.16	20230726	0.00	N	016670	500	509 억		1797492	N	N	0	N	00	N
91	20230912	150252	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	11	2	2.99	869893585	2215647	1731.43	368	420	368	478	258	368	392.61	1.76	0	-135999	390	378	373	361	356	376	359	509	110	500	220	1	1	101858024	386	-2.04	0.74	12	2.18	-186.00	515.00	972	20220913	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220913	357	6.16	20230726	0.00	N	016670	500	509 억		1797492	N	N	0	N	00	N
92	20230912	140250	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	10	2	2.72	848876187	2159939	1687.90	368	420	368	478	258	368	393.01	1.76	0	-137336	390	378	373	361	356	376	359	509	110	500	220	1	1	101858024	385	-2.03	0.73	12	2.12	-186.00	515.00	972	20220913	-61.11	357	20230726	5.88	657	-42.47	20230208	357	5.88	20230726	973	-61.15	20220913	357	5.88	20230726	0.00	N	016670	500	509 억		1797492	N	N	0	N	00	N
93	20230912	130249	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	13	2	3.53	749785902	1894936	1480.81	368	420	368	478	258	368	395.68	1.76	0	-156845	390	378	373	361	356	376	359	509	110	500	220	1	1	101858024	388	-2.05	0.74	12	1.86	-186.00	515.00	972	20220913	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220913	357	6.72	20230726	0.00	N	016670	500	509 억		1797492	N	N	0	N	00	N
94	20230912	120244	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	12	2	3.26	668796807	1679746	1312.65	368	420	368	478	258	368	398.15	1.76	0	-185824	390	378	373	361	356	376	359	509	110	500	220	1	1	101858024	387	-2.04	0.74	12	1.65	-186.00	515.00	972	20220913	-60.91	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	973	-60.95	20220913	357	6.44	20230726	0.00	N	016670	500	509 억		1797492	N	N	0	N	00	N
95	20230912	110246	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	3	2	0.82	28213090	75906	59.32	368	379	368	478	258	368	371.68	1.76	0	1214	390	378	373	361	356	376	359	509	110	500	220	1	1	101858024	378	-1.99	0.72	12	0.07	-186.00	515.00	972	20220913	-61.83	357	20230726	3.92	657	-43.53	20230208	357	3.92	20230726	973	-61.87	20220913	357	3.92	20230726	0.00	N	016670	500	509 억		1797492	N	N	0	N	00	N
96	20230912	100247	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	4	2	1.09	14094508	37959	29.66	368	379	368	478	258	368	371.31	1.76	0	1376	390	378	373	361	356	376	359	509	110	500	220	1	1	101858024	379	-2.00	0.72	12	0.04	-186.00	515.00	972	20220913	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220913	357	4.20	20230726	0.00	N	016670	500	509 억		1797492	N	N	0	N	00	N
97	20230912	090251	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	7	2	1.90	2452706	6657	5.20	368	378	368	478	258	368	368.44	1.76	0	259	390	378	373	361	356	376	359	509	110	500	220	1	1	101858024	382	-2.02	0.73	12	0.01	-186.00	515.00	972	20220913	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220913	357	5.04	20230726	0.00	N	016670	500	509 억		1797492	N	N	0	N	00	N
98	20230911	160244	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-9	5	-2.39	47817184	127966	99.10	379	385	368	490	264	377	373.67	1.78	0	-16298	392	384	378	370	364	388	374	509	113	500	220	1	1	101858024	375	-1.98	0.71	12	0.13	-186.00	515.00	972	20220908	-62.14	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	973	-62.18	20220913	357	3.08	20230726	0.00	N	016670	500	509 억		1813800	N	N	0	N	00	N
99	20230911	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	3	2	0.80	33536419	89352	69.20	379	385	370	490	264	377	375.33	1.78	0	-16128	392	384	378	370	364	388	374	509	113	500	220	1	1	101858024	387	-2.04	0.74	12	0.09	-186.00	515.00	972	20220908	-60.91	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	973	-60.95	20220913	357	6.44	20230726	0.00	N	016670	500	509 억		1813800	N	N	0	N	00	N
100	20230911	140251	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	4	2	1.06	33499735	89255	69.12	379	385	370	490	264	377	375.33	1.78	0	-16095	392	384	378	370	364	388	374	509	113	500	220	1	1	101858024	388	-2.05	0.74	12	0.09	-186.00	515.00	972	20220908	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220913	357	6.72	20230726	0.00	N	016670	500	509 억		1813800	N	N	0	N	00	N
101	20230911	130249	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-2	5	-0.53	19108033	51077	39.56	379	385	370	490	264	377	374.10	1.78	0	-8565	392	384	378	370	364	388	374	509	113	500	220	1	1	101858024	382	-2.02	0.73	12	0.05	-186.00	515.00	972	20220908	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220913	357	5.04	20230726	0.00	N	016670	500	509 억		1813800	N	N	0	N	00	N
102	20230911	120250	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-3	5	-0.80	8927179	23773	18.41	379	385	372	490	264	377	375.52	1.78	0	-4427	392	384	378	370	364	388	374	509	113	500	220	1	1	101858024	381	-2.01	0.73	12	0.02	-186.00	515.00	972	20220908	-61.52	357	20230726	4.76	657	-43.07	20230208	357	4.76	20230726	973	-61.56	20220913	357	4.76	20230726	0.00	N	016670	500	509 억		1813800	N	N	0	N	00	N
103	20230911	110245	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-1	5	-0.27	4918923	13032	10.09	379	385	373	490	264	377	377.45	1.78	0	-4367	392	384	378	370	364	388	374	509	113	500	220	1	1	101858024	383	-2.02	0.73	12	0.01	-186.00	515.00	972	20220908	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220913	357	5.32	20230726	0.00	N	016670	500	509 억		1813800	N	N	0	N	00	N
104	20230911	100244	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-1	5	-0.27	3740094	9882	7.65	379	385	374	490	264	377	378.48	1.78	0	-4170	392	384	378	370	364	388	374	509	113	500	220	1	1	101858024	383	-2.02	0.73	12	0.01	-186.00	515.00	972	20220908	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220913	357	5.32	20230726	0.00	N	016670	500	509 억		1813800	N	N	0	N	00	N
105	20230911	090244	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	6	2	1.59	1828316	4823	3.74	379	385	377	490	264	377	379.08	1.78	0	-2676	392	384	378	370	364	388	374	509	113	500	220	1	1	101858024	390	-2.06	0.74	12	0.00	-186.00	515.00	972	20220908	-60.60	357	20230726	7.28	657	-41.70	20230208	357	7.28	20230726	973	-60.64	20220913	357	7.28	20230726	0.00	N	016670	500	509 억		1813800	N	N	0	N	00	N
106	20230908	160247	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-2	5	-0.53	49081249	129122	106.03	373	386	372	492	266	379	380.12	1.80	0	-23643	389	384	375	370	361	386	372	509	113	500	220	1	1	101858024	384	-2.03	0.73	12	0.13	-186.00	515.00	972	20220907	-61.21	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	973	-61.25	20220908	357	5.60	20230726	0.00	N	016670	500	509 억		1837747	N	N	0	N	00	N
107	20230908	150248	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-3	5	-0.79	44991177	118226	97.08	373	386	372	492	266	379	380.55	1.80	0	-24068	389	384	375	370	361	386	372	509	113	500	220	1	1	101858024	383	-2.02	0.73	12	0.12	-186.00	515.00	972	20220907	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220908	357	5.32	20230726	0.00	N	016670	500	509 억		1837747	N	N	0	N	00	N
108	20230908	140247	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	1	2	0.26	40943609	107467	88.25	373	386	372	492	266	379	380.99	1.80	0	-23389	389	384	375	370	361	386	372	509	113	500	220	1	1	101858024	387	-2.04	0.74	12	0.11	-186.00	515.00	972	20220907	-60.91	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	973	-60.95	20220908	357	6.44	20230726	0.00	N	016670	500	509 억		1837747	N	N	0	N	00	N
109	20230908	130250	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	2	2	0.53	38989501	102291	84.00	373	386	372	492	266	379	381.16	1.80	0	-22519	389	384	375	370	361	386	372	509	113	500	220	1	1	101858024	388	-2.05	0.74	12	0.10	-186.00	515.00	972	20220907	-60.80	357	20230726	6.72	657	-42.01	20230208	357	6.72	20230726	973	-60.84	20220908	357	6.72	20230726	0.00	N	016670	500	509 억		1837747	N	N	0	N	00	N
110	20230908	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	4	2	1.06	31533039	82667	67.88	373	386	372	492	266	379	381.45	1.80	0	-19546	389	384	375	370	361	386	372	509	113	500	220	1	1	101858024	390	-2.06	0.74	12	0.08	-186.00	515.00	972	20220907	-60.60	357	20230726	7.28	657	-41.70	20230208	357	7.28	20230726	973	-60.64	20220908	357	7.28	20230726	0.00	N	016670	500	509 억		1837747	N	N	0	N	00	N
111	20230908	110249	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	4	2	1.06	22154179	58241	47.83	373	386	372	492	266	379	380.39	1.80	0	-6991	389	384	375	370	361	386	372	509	113	500	220	1	1	101858024	390	-2.06	0.74	12	0.06	-186.00	515.00	972	20220907	-60.60	357	20230726	7.28	657	-41.70	20230208	357	7.28	20230726	973	-60.64	20220908	357	7.28	20230726	0.00	N	016670	500	509 억		1837747	N	N	0	N	00	N
112	20230908	100247	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	1	2	0.26	11544350	30551	25.09	373	385	372	492	266	379	377.87	1.80	0	-4475	389	384	375	370	361	386	372	509	113	500	220	1	1	101858024	387	-2.04	0.74	12	0.03	-186.00	515.00	972	20220907	-60.91	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	973	-60.95	20220908	357	6.44	20230726	0.00	N	016670	500	509 억		1837747	N	N	0	N	00	N
113	20230908	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	1	2	0.26	3931280	10461	8.59	373	380	372	492	266	379	375.80	1.80	0	-794	389	384	375	370	361	386	372	509	113	500	220	1	1	101858024	387	-2.04	0.74	12	0.01	-186.00	515.00	972	20220907	-60.91	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	973	-60.95	20220908	357	6.44	20230726	0.00	N	016670	500	509 억		1837747	N	N	0	N	00	N
114	20230907	160248	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	6	2	1.61	45235625	121777	172.62	371	380	366	484	262	373	371.46	1.82	0	-18279	379	376	371	368	363	377	369	509	111	500	220	1	1	101858024	386	-2.04	0.74	12	0.12	-186.00	515.00	972	20220906	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220907	357	6.16	20230726	0.00	N	016670	500	509 억		1856026	N	N	0	N	00	N
115	20230907	150248	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	7	2	1.88	43273762	116592	165.27	371	380	366	484	262	373	371.16	1.82	0	-17421	379	376	371	368	363	377	369	509	111	500	220	1	1	101858024	387	-2.04	0.74	12	0.11	-186.00	515.00	972	20220906	-60.91	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	973	-60.95	20220907	357	6.44	20230726	0.00	N	016670	500	509 억		1856026	N	N	0	N	00	N
116	20230907	140247	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-1	5	-0.27	35415800	95656	135.60	371	379	366	484	262	373	370.24	1.82	0	-11822	379	376	371	368	363	377	369	509	111	500	220	1	1	101858024	379	-2.00	0.72	12	0.09	-186.00	515.00	972	20220906	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220907	357	4.20	20230726	0.00	N	016670	500	509 억		1856026	N	N	0	N	00	N
117	20230907	130247	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-4	5	-1.07	17884887	48493	68.74	371	372	367	484	262	373	368.81	1.82	0	-5700	379	376	371	368	363	377	369	509	111	500	220	1	1	101858024	376	-1.98	0.72	12	0.05	-186.00	515.00	972	20220906	-62.04	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	973	-62.08	20220907	357	3.36	20230726	0.00	N	016670	500	509 억		1856026	N	N	0	N	00	N
118	20230907	120250	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-4	5	-1.07	15570207	42220	59.85	371	372	367	484	262	373	368.79	1.82	0	-5612	379	376	371	368	363	377	369	509	111	500	220	1	1	101858024	376	-1.98	0.72	12	0.04	-186.00	515.00	972	20220906	-62.04	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	973	-62.08	20220907	357	3.36	20230726	0.00	N	016670	500	509 억		1856026	N	N	0	N	00	N
119	20230907	110248	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-5	5	-1.34	14035295	38050	53.94	371	372	367	484	262	373	368.86	1.82	0	-5563	379	376	371	368	363	377	369	509	111	500	220	1	1	101858024	375	-1.98	0.71	12	0.04	-186.00	515.00	972	20220906	-62.14	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	973	-62.18	20220907	357	3.08	20230726	0.00	N	016670	500	509 억		1856026	N	N	0	N	00	N
120	20230907	100247	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-5	5	-1.34	7303013	19816	28.09	371	371	367	484	262	373	368.54	1.82	0	-5152	379	376	371	368	363	377	369	509	111	500	220	1	1	101858024	375	-1.98	0.71	12	0.02	-186.00	515.00	972	20220906	-62.14	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	973	-62.18	20220907	357	3.08	20230726	0.00	N	016670	500	509 억		1856026	N	N	0	N	00	N
121	20230907	090249	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-4	5	-1.07	347227	937	1.33	371	371	368	484	262	373	370.57	1.82	0	-293	379	376	371	368	363	377	369	509	111	500	220	1	1	101858024	376	-1.98	0.72	12	0.00	-186.00	515.00	972	20220906	-62.04	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	973	-62.08	20220907	357	3.36	20230726	0.00	N	016670	500	509 억		1856026	N	N	0	N	00	N
122	20230906	160245	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	26040798	70179	25.24	372	374	366	483	261	372	371.06	1.82	0	-1276	386	378	372	364	358	379	365	509	111	500	220	1	1	101858024	380	-2.01	0.72	12	0.07	-186.00	515.00	972	20220905	-61.63	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	973	-61.66	20220906	357	4.48	20230726	0.00	N	016670	500	509 억		1857302	N	N	0	N	00	N
123	20230906	150246	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	0	3	0.00	25341173	68302	24.57	372	374	366	483	261	372	371.02	1.82	0	-1399	386	378	372	364	358	379	365	509	111	500	220	1	1	101858024	379	-2.00	0.72	12	0.07	-186.00	515.00	972	20220905	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220906	357	4.20	20230726	0.00	N	016670	500	509 억		1857302	N	N	0	N	00	N
124	20230906	140247	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	0	3	0.00	24584187	66266	23.83	372	373	366	483	261	372	370.99	1.82	0	-1176	386	378	372	364	358	379	365	509	111	500	220	1	1	101858024	379	-2.00	0.72	12	0.07	-186.00	515.00	972	20220905	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220906	357	4.20	20230726	0.00	N	016670	500	509 억		1857302	N	N	0	N	00	N
125	20230906	130248	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	20220570	54565	19.63	372	373	366	483	261	372	370.58	1.82	0	-118	386	378	372	364	358	379	365	509	111	500	220	1	1	101858024	380	-2.01	0.72	12	0.05	-186.00	515.00	972	20220905	-61.63	357	20230726	4.48	657	-43.23	20230208	357	4.48	20230726	973	-61.66	20220906	357	4.48	20230726	0.00	N	016670	500	509 억		1857302	N	N	0	N	00	N
126	20230906	120250	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-4	5	-1.08	20016232	54016	19.43	372	373	366	483	261	372	370.56	1.82	0	-133	386	378	372	364	358	379	365	509	111	500	220	1	1	101858024	375	-1.98	0.71	12	0.05	-186.00	515.00	972	20220905	-62.14	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	973	-62.18	20220906	357	3.08	20230726	0.00	N	016670	500	509 억		1857302	N	N	0	N	00	N
127	20230906	110248	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-1	5	-0.27	15039326	40576	14.59	372	373	366	483	261	372	370.65	1.82	0	-4788	386	378	372	364	358	379	365	509	111	500	220	1	1	101858024	378	-1.99	0.72	12	0.04	-186.00	515.00	972	20220905	-61.83	357	20230726	3.92	657	-43.53	20230208	357	3.92	20230726	973	-61.87	20220906	357	3.92	20230726	0.00	N	016670	500	509 억		1857302	N	N	0	N	00	N
128	20230906	100243	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	0	3	0.00	9778801	26397	9.49	372	373	366	483	261	372	370.45	1.82	0	613	386	378	372	364	358	379	365	509	111	500	220	1	1	101858024	379	-2.00	0.72	12	0.03	-186.00	515.00	972	20220905	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220906	357	4.20	20230726	0.00	N	016670	500	509 억		1857302	N	N	0	N	00	N
129	20230906	090245	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	0	3	0.00	2752428	7399	2.66	372	372	372	483	261	372	372.00	1.82	0	-688	386	378	372	364	358	379	365	509	111	500	220	1	1	101858024	379	-2.00	0.72	12	0.01	-186.00	515.00	972	20220905	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220906	357	4.20	20230726	0.00	N	016670	500	509 억		1857302	N	N	0	N	00	N
130	20230905	160244	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	1	2	0.27	103210187	278026	218.66	372	380	366	482	260	371	371.22	1.85	0	-26101	387	379	375	367	363	377	365	509	111	500	220	1	1	101858024	379	-2.00	0.72	12	0.27	-186.00	515.00	972	20220902	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220905	357	4.20	20230726	0.00	N	016670	500	509 억		1883403	N	N	0	N	00	N
131	20230905	150252	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-3	5	-0.81	102105215	275054	216.32	372	380	366	482	260	371	371.22	1.85	0	-25547	387	379	375	367	363	377	365	509	111	500	220	1	1	101858024	375	-1.98	0.71	12	0.27	-186.00	515.00	972	20220902	-62.14	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	973	-62.18	20220905	357	3.08	20230726	0.00	N	016670	500	509 억		1883403	N	N	0	N	00	N
132	20230905	140246	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	1	2	0.27	66054700	177820	139.85	372	380	366	482	260	371	371.47	1.85	0	-14437	387	379	375	367	363	377	365	509	111	500	220	1	1	101858024	379	-2.00	0.72	12	0.17	-186.00	515.00	972	20220902	-61.73	357	20230726	4.20	657	-43.38	20230208	357	4.20	20230726	973	-61.77	20220905	357	4.20	20230726	0.00	N	016670	500	509 억		1883403	N	N	0	N	00	N
133	20230905	130237	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	4	2	1.08	58708305	158025	124.28	372	380	366	482	260	371	371.51	1.85	0	-10044	387	379	375	367	363	377	365	509	111	500	220	1	1	101858024	382	-2.02	0.73	12	0.16	-186.00	515.00	972	20220902	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220905	357	5.04	20230726	0.00	N	016670	500	509 억		1883403	N	N	0	N	00	N
134	20230905	120245	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-2	5	-0.54	52708497	141869	111.58	372	380	366	482	260	371	371.53	1.85	0	-2388	387	379	375	367	363	377	365	509	111	500	220	1	1	101858024	376	-1.98	0.72	12	0.14	-186.00	515.00	972	20220902	-62.04	357	20230726	3.36	657	-43.84	20230208	357	3.36	20230726	973	-62.08	20220905	357	3.36	20230726	0.00	N	016670	500	509 억		1883403	N	N	0	N	00	N
135	20230905	110246	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	6	2	1.62	44960635	120902	95.09	372	380	366	482	260	371	371.88	1.85	0	-1310	387	379	375	367	363	377	365	509	111	500	220	1	1	101858024	384	-2.03	0.73	12	0.12	-186.00	515.00	972	20220902	-61.21	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	973	-61.25	20220905	357	5.60	20230726	0.00	N	016670	500	509 억		1883403	N	N	0	N	00	N
136	20230905	100243	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-3	5	-0.81	21603866	58503	46.01	372	375	366	482	260	371	369.28	1.85	0	-2977	387	379	375	367	363	377	365	509	111	500	220	1	1	101858024	375	-1.98	0.71	12	0.06	-186.00	515.00	972	20220902	-62.14	357	20230726	3.08	657	-43.99	20230208	357	3.08	20230726	973	-62.18	20220905	357	3.08	20230726	0.00	N	016670	500	509 억		1883403	N	N	0	N	00	N
137	20230905	090241	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	4	2	1.08	2889758	7768	6.11	372	375	372	482	260	371	372.01	1.85	0	-737	387	379	375	367	363	377	365	509	111	500	220	1	1	101858024	382	-2.02	0.73	12	0.01	-186.00	515.00	972	20220902	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220905	357	5.04	20230726	0.00	N	016670	500	509 억		1883403	N	N	0	N	00	N
138	20230904	160242	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-9	5	-2.37	47582636	126478	71.19	379	383	371	494	266	380	376.21	1.88	0	-31080	401	390	385	374	369	388	372	509	114	500	220	1	1	101858024	378	-1.99	0.72	12	0.12	-186.00	515.00	972	20220901	-61.83	357	20230726	3.92	657	-43.53	20230208	357	3.92	20230726	973	-61.87	20220905	357	3.92	20230726	0.00	N	016670	500	509 억		1914483	N	N	0	N	00	N
139	20230904	150238	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-5	5	-1.32	36135828	95695	53.87	379	383	374	494	266	380	377.61	1.88	0	-31054	401	390	385	374	369	388	372	509	114	500	220	1	1	101858024	382	-2.02	0.73	12	0.09	-186.00	515.00	972	20220901	-61.42	357	20230726	5.04	657	-42.92	20230208	357	5.04	20230726	973	-61.46	20220905	357	5.04	20230726	0.00	N	016670	500	509 억		1914483	N	N	0	N	00	N
140	20230904	140240	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-3	5	-0.79	33402597	88401	49.76	379	383	375	494	266	380	377.85	1.88	0	-30411	401	390	385	374	369	388	372	509	114	500	220	1	1	101858024	384	-2.03	0.73	12	0.09	-186.00	515.00	972	20220901	-61.21	357	20230726	5.60	657	-42.62	20230208	357	5.60	20230726	973	-61.25	20220905	357	5.60	20230726	0.00	N	016670	500	509 억		1914483	N	N	0	N	00	N
141	20230904	130242	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-4	5	-1.05	28454612	75237	42.35	379	383	375	494	266	380	378.20	1.88	0	-25228	401	390	385	374	369	388	372	509	114	500	220	1	1	101858024	383	-2.02	0.73	12	0.07	-186.00	515.00	972	20220901	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220905	357	5.32	20230726	0.00	N	016670	500	509 억		1914483	N	N	0	N	00	N
142	20230904	120238	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-1	5	-0.26	23681022	62553	35.21	379	383	375	494	266	380	378.58	1.88	0	-24091	401	390	385	374	369	388	372	509	114	500	220	1	1	101858024	386	-2.04	0.74	12	0.06	-186.00	515.00	972	20220901	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220905	357	6.16	20230726	0.00	N	016670	500	509 억		1914483	N	N	0	N	00	N
143	20230904	110234	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-1	5	-0.26	20224328	53486	30.11	379	383	375	494	266	380	378.12	1.88	0	-17542	401	390	385	374	369	388	372	509	114	500	220	1	1	101858024	386	-2.04	0.74	12	0.05	-186.00	515.00	972	20220901	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220905	357	6.16	20230726	0.00	N	016670	500	509 억		1914483	N	N	0	N	00	N
144	20230904	100233	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-1	5	-0.26	9788405	25811	14.53	379	383	375	494	266	380	379.23	1.88	0	-15874	401	390	385	374	369	388	372	509	114	500	220	1	1	101858024	386	-2.04	0.74	12	0.03	-186.00	515.00	972	20220901	-61.01	357	20230726	6.16	657	-42.31	20230208	357	6.16	20230726	973	-61.05	20220905	357	6.16	20230726	0.00	N	016670	500	509 억		1914483	N	N	0	N	00	N
145	20230904	090238	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-4	5	-1.05	4551077	12042	6.78	379	379	375	494	266	380	377.93	1.88	0	-11722	401	390	385	374	369	388	372	509	114	500	220	1	1	101858024	383	-2.02	0.73	12	0.01	-186.00	515.00	972	20220901	-61.32	357	20230726	5.32	657	-42.77	20230208	357	5.32	20230726	973	-61.36	20220905	357	5.32	20230726	0.00	N	016670	500	509 억		1914483	N	N	0	N	00	N
146	20230901	160235	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-9	5	-2.31	67186250	174424	81.09	389	396	380	505	273	389	385.19	1.90	0	-19832	405	397	387	379	369	401	383	509	116	500	230	1	1	101858024	387	-2.04	0.74	12	0.17	-186.00	515.00	972	20220831	-60.91	357	20230726	6.44	657	-42.16	20230208	357	6.44	20230726	973	-60.95	20220901	357	6.44	20230726	0.00	N	016670	500	509 억		1934694	N	N	0	N	00	N
147	20230901	150239	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	-5	5	-1.29	50713831	131397	61.09	389	396	383	505	273	389	385.96	1.90	0	-19519	405	397	387	379	369	401	383	509	116	500	230	1	1	101858024	391	-2.06	0.75	12	0.13	-186.00	515.00	972	20220831	-60.49	357	20230726	7.56	657	-41.55	20230208	357	7.56	20230726	973	-60.53	20220901	357	7.56	20230726	0.00	N	016670	500	509 억		1934694	N	N	0	N	00	N
148	20230901	140237	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	-4	5	-1.03	37493729	96904	45.05	389	396	383	505	273	389	386.92	1.90	0	-17216	405	397	387	379	369	401	383	509	116	500	230	1	1	101858024	392	-2.07	0.75	12	0.10	-186.00	515.00	972	20220831	-60.39	357	20230726	7.84	657	-41.40	20230208	357	7.84	20230726	973	-60.43	20220901	357	7.84	20230726	0.00	N	016670	500	509 억		1934694	N	N	0	N	00	N
149	20230901	130236	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	-6	5	-1.54	26764602	68903	32.03	389	396	383	505	273	389	388.44	1.90	0	-15909	405	397	387	379	369	401	383	509	116	500	230	1	1	101858024	390	-2.06	0.74	12	0.07	-186.00	515.00	972	20220831	-60.60	357	20230726	7.28	657	-41.70	20230208	357	7.28	20230726	973	-60.64	20220901	357	7.28	20230726	0.00	N	016670	500	509 억		1934694	N	N	0	N	00	N
150	20230901	120236	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-2	5	-0.51	18680920	47891	22.27	389	396	385	505	273	389	390.07	1.90	0	-15909	405	397	387	379	369	401	383	509	116	500	230	1	1	101858024	394	-2.08	0.75	12	0.05	-186.00	515.00	972	20220831	-60.19	357	20230726	8.40	657	-41.10	20230208	357	8.40	20230726	973	-60.23	20220901	357	8.40	20230726	0.00	N	016670	500	509 억		1934694	N	N	0	N	00	N
151	20230901	110236	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	-3	5	-0.77	17583956	45054	20.95	389	396	385	505	273	389	390.29	1.90	0	-14089	405	397	387	379	369	401	383	509	116	500	230	1	1	101858024	393	-2.08	0.75	12	0.04	-186.00	515.00	972	20220831	-60.29	357	20230726	8.12	657	-41.25	20230208	357	8.12	20230726	973	-60.33	20220901	357	8.12	20230726	0.00	N	016670	500	509 억		1934694	N	N	0	N	00	N
152	20230901	100236	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	1	2	0.26	14608665	37378	17.38	389	396	385	505	273	389	390.84	1.90	0	-13919	405	397	387	379	369	401	383	509	116	500	230	1	1	101858024	397	-2.10	0.76	12	0.04	-186.00	515.00	972	20220831	-59.88	357	20230726	9.24	657	-40.64	20230208	357	9.24	20230726	973	-59.92	20220901	357	9.24	20230726	0.00	N	016670	500	509 억		1934694	N	N	0	N	00	N
153	20230901	090233	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	3048019	7815	3.63	389	392	389	505	273	389	390.02	1.90	0	-4198	405	397	387	379	369	401	383	509	116	500	230	1	1	101858024	396	-2.09	0.76	12	0.01	-186.00	515.00	972	20220831	-59.98	357	20230726	8.96	657	-40.79	20230208	357	8.96	20230726	973	-60.02	20220901	357	8.96	20230726	0.00	N	016670	500	509 억		1934694	N	N	0	N	00	N