KissMeData/037400/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	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	99	2	6.98	219968939	149191	98.27	1418	1517	1416	1843	993	1418	1474.08	1.94	0	7803	1522	1470	1396	1344	1270	1496	1370	131	425	500	990	1	1	26223346	398	5.60	0.30	12	0.57	271.00	5087.00	2615	20221007	-41.99	1270	20230727	19.45	2080	-27.07	20230209	1270	19.45	20230727	2615	-41.99	20221007	1270	19.45	20230727	1.17	N	037400	500	131 억		509006	N	N	0	N	00	N
3	20230927	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	90	2	6.35	201106610	136730	90.07	1418	1515	1416	1843	993	1418	1470.83	1.94	0	7773	1522	1470	1396	1344	1270	1496	1370	131	425	500	990	1	1	26223346	395	5.56	0.30	12	0.52	271.00	5087.00	2615	20221007	-42.33	1270	20230727	18.74	2080	-27.50	20230209	1270	18.74	20230727	2615	-42.33	20221007	1270	18.74	20230727	1.17	N	037400	500	131 억		509006	N	N	0	N	00	N
4	20230927	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	77	2	5.43	148285615	101583	66.91	1418	1497	1416	1843	993	1418	1459.75	1.94	0	6434	1522	1470	1396	1344	1270	1496	1370	131	425	500	990	1	1	26223346	392	5.52	0.29	12	0.39	271.00	5087.00	2615	20221007	-42.83	1270	20230727	17.72	2080	-28.12	20230209	1270	17.72	20230727	2615	-42.83	20221007	1270	17.72	20230727	1.17	N	037400	500	131 억		509006	N	N	0	N	00	N
5	20230927	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	65	2	4.58	128707145	88447	58.26	1418	1484	1416	1843	993	1418	1455.19	1.94	0	5694	1522	1470	1396	1344	1270	1496	1370	131	425	500	990	1	1	26223346	389	5.47	0.29	12	0.34	271.00	5087.00	2615	20221007	-43.29	1270	20230727	16.77	2080	-28.70	20230209	1270	16.77	20230727	2615	-43.29	20221007	1270	16.77	20230727	1.17	N	037400	500	131 억		509006	N	N	0	N	00	N
6	20230927	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	64	2	4.51	116712554	80343	52.92	1418	1484	1416	1843	993	1418	1452.68	1.94	0	5168	1522	1470	1396	1344	1270	1496	1370	131	425	500	990	1	1	26223346	389	5.47	0.29	12	0.31	271.00	5087.00	2615	20221007	-43.33	1270	20230727	16.69	2080	-28.75	20230209	1270	16.69	20230727	2615	-43.33	20221007	1270	16.69	20230727	1.17	N	037400	500	131 억		509006	N	N	0	N	00	N
7	20230927	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	59	2	4.16	93478019	64601	42.55	1418	1478	1416	1843	993	1418	1447.01	1.94	0	4769	1522	1470	1396	1344	1270	1496	1370	131	425	500	990	1	1	26223346	387	5.45	0.29	12	0.25	271.00	5087.00	2615	20221007	-43.52	1270	20230727	16.30	2080	-28.99	20230209	1270	16.30	20230727	2615	-43.52	20221007	1270	16.30	20230727	1.17	N	037400	500	131 억		509006	N	N	0	N	00	N
8	20230927	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	34	2	2.40	58728088	40857	26.91	1418	1458	1416	1843	993	1418	1437.41	1.94	0	2434	1522	1470	1396	1344	1270	1496	1370	131	425	500	990	1	1	26223346	381	5.36	0.29	12	0.16	271.00	5087.00	2615	20221007	-44.47	1270	20230727	14.33	2080	-30.19	20230209	1270	14.33	20230727	2615	-44.47	20221007	1270	14.33	20230727	1.17	N	037400	500	131 억		509006	N	N	0	N	00	N
9	20230927	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	4	2	0.28	17720702	12471	8.21	1418	1432	1416	1843	993	1418	1420.95	1.94	0	149	1522	1470	1396	1344	1270	1496	1370	131	425	500	990	1	1	26223346	373	5.25	0.28	12	0.05	271.00	5087.00	2615	20221007	-45.62	1270	20230727	11.97	2080	-31.63	20230209	1270	11.97	20230727	2615	-45.62	20221007	1270	11.97	20230727	1.17	N	037400	500	131 억		509006	N	N	0	N	00	N
10	20230926	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	83	2	6.22	209168979	151730	203.93	1322	1448	1322	1735	935	1335	1378.81	1.95	0	-3140	1399	1366	1348	1315	1297	1358	1307	131	400	500	930	1	1	26223346	372	5.23	0.28	12	0.58	271.00	5087.00	2615	20221007	-45.77	1270	20230727	11.65	2080	-31.83	20230209	1270	11.65	20230727	2675	-46.99	20220926	1270	11.65	20230727	1.20	N	037400	500	131 억		511709	N	N	0	N	00	N
11	20230926	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	94	2	7.04	197082865	143228	192.51	1322	1448	1322	1735	935	1335	1376.35	1.95	0	-2938	1399	1366	1348	1315	1297	1358	1307	131	400	500	930	1	1	26223346	375	5.27	0.28	12	0.55	271.00	5087.00	2615	20221007	-45.35	1270	20230727	12.52	2080	-31.30	20230209	1270	12.52	20230727	2675	-46.58	20220926	1270	12.52	20230727	1.20	N	037400	500	131 억		511709	N	N	0	N	00	N
12	20230926	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	85	2	6.37	173091031	126450	169.96	1322	1420	1322	1735	935	1335	1369.17	1.95	0	-3020	1399	1366	1348	1315	1297	1358	1307	131	400	500	930	1	1	26223346	372	5.24	0.28	12	0.48	271.00	5087.00	2615	20221007	-45.70	1270	20230727	11.81	2080	-31.73	20230209	1270	11.81	20230727	2675	-46.92	20220926	1270	11.81	20230727	1.20	N	037400	500	131 억		511709	N	N	0	N	00	N
13	20230926	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	67	2	5.02	133967295	98671	132.62	1322	1410	1322	1735	935	1335	1358.00	1.95	0	-2907	1399	1366	1348	1315	1297	1358	1307	131	400	500	930	1	1	26223346	368	5.17	0.28	12	0.38	271.00	5087.00	2615	20221007	-46.39	1270	20230727	10.39	2080	-32.60	20230209	1270	10.39	20230727	2675	-47.59	20220926	1270	10.39	20230727	1.20	N	037400	500	131 억		511709	N	N	0	N	00	N
14	20230926	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	73	2	5.47	115882542	85767	115.28	1322	1410	1322	1735	935	1335	1351.36	1.95	0	-1990	1399	1366	1348	1315	1297	1358	1307	131	400	500	930	1	1	26223346	369	5.20	0.28	12	0.33	271.00	5087.00	2615	20221007	-46.16	1270	20230727	10.87	2080	-32.31	20230209	1270	10.87	20230727	2675	-47.36	20220926	1270	10.87	20230727	1.20	N	037400	500	131 억		511709	N	N	0	N	00	N
15	20230926	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	25	2	1.87	79780969	59692	80.23	1322	1361	1322	1735	935	1335	1336.58	1.95	0	-382	1399	1366	1348	1315	1297	1358	1307	131	400	500	930	1	1	26223346	357	5.02	0.27	12	0.23	271.00	5087.00	2615	20221007	-47.99	1270	20230727	7.09	2080	-34.62	20230209	1270	7.09	20230727	2675	-49.16	20220926	1270	7.09	20230727	1.20	N	037400	500	131 억		511709	N	N	0	N	00	N
16	20230926	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	0	3	0.00	47679672	35847	48.18	1322	1335	1322	1735	935	1335	1329.92	1.95	0	-441	1399	1366	1348	1315	1297	1358	1307	131	400	500	930	1	1	26223346	350	4.93	0.26	12	0.14	271.00	5087.00	2615	20221007	-48.95	1270	20230727	5.12	2080	-35.82	20230209	1270	5.12	20230727	2675	-50.09	20220926	1270	5.12	20230727	1.20	N	037400	500	131 억		511709	N	N	0	N	00	N
17	20230926	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-7	5	-0.52	11264903	8508	11.44	1322	1328	1322	1735	935	1335	1322.24	1.95	0	68	1399	1366	1348	1315	1297	1358	1307	131	400	500	930	1	1	26223346	348	4.90	0.26	12	0.03	271.00	5087.00	2615	20221007	-49.22	1270	20230727	4.57	2080	-36.15	20230209	1270	4.57	20230727	2675	-50.36	20220926	1270	4.57	20230727	1.20	N	037400	500	131 억		511709	N	N	0	N	00	N
18	20230925	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-47	5	-3.40	100561900	74153	179.55	1377	1381	1330	1796	968	1382	1356.15	1.96	0	-1308	1407	1394	1388	1375	1369	1391	1372	131	414	500	960	1	1	26223346	350	4.93	0.26	12	0.28	271.00	5087.00	2675	20220926	-50.09	1270	20230727	5.12	2080	-35.82	20230209	1270	5.12	20230727	2675	-50.09	20220926	1270	5.12	20230727	1.21	N	037400	500	131 억		513051	N	N	0	N	00	N
19	20230925	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-44	5	-3.18	89256924	65677	159.03	1377	1381	1330	1796	968	1382	1359.03	1.96	0	-1342	1407	1394	1388	1375	1369	1391	1372	131	414	500	960	1	1	26223346	351	4.94	0.26	12	0.25	271.00	5087.00	2675	20220926	-49.98	1270	20230727	5.35	2080	-35.67	20230209	1270	5.35	20230727	2675	-49.98	20220926	1270	5.35	20230727	1.21	N	037400	500	131 억		513051	N	N	0	N	00	N
20	20230925	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-41	5	-2.97	81138268	59615	144.35	1377	1381	1330	1796	968	1382	1361.04	1.96	0	-1132	1407	1394	1388	1375	1369	1391	1372	131	414	500	960	1	1	26223346	352	4.95	0.26	12	0.23	271.00	5087.00	2675	20220926	-49.87	1270	20230727	5.59	2080	-35.53	20230209	1270	5.59	20230727	2675	-49.87	20220926	1270	5.59	20230727	1.21	N	037400	500	131 억		513051	N	N	0	N	00	N
21	20230925	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-27	5	-1.95	66984031	49048	118.76	1377	1381	1350	1796	968	1382	1365.68	1.96	0	-1365	1407	1394	1388	1375	1369	1391	1372	131	414	500	960	1	1	26223346	355	5.00	0.27	12	0.19	271.00	5087.00	2675	20220926	-49.35	1270	20230727	6.69	2080	-34.86	20230209	1270	6.69	20230727	2675	-49.35	20220926	1270	6.69	20230727	1.21	N	037400	500	131 억		513051	N	N	0	N	00	N
22	20230925	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	-16	5	-1.16	50415771	36792	89.09	1377	1381	1359	1796	968	1382	1370.29	1.96	0	-1472	1407	1394	1388	1375	1369	1391	1372	131	414	500	960	1	1	26223346	358	5.04	0.27	12	0.14	271.00	5087.00	2675	20220926	-48.93	1270	20230727	7.56	2080	-34.33	20230209	1270	7.56	20230727	2675	-48.93	20220926	1270	7.56	20230727	1.21	N	037400	500	131 억		513051	N	N	0	N	00	N
23	20230925	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-15	5	-1.09	42222301	30775	74.52	1377	1381	1363	1796	968	1382	1371.97	1.96	0	-1433	1407	1394	1388	1375	1369	1391	1372	131	414	500	960	1	1	26223346	358	5.04	0.27	12	0.12	271.00	5087.00	2675	20220926	-48.90	1270	20230727	7.64	2080	-34.28	20230209	1270	7.64	20230727	2675	-48.90	20220926	1270	7.64	20230727	1.21	N	037400	500	131 억		513051	N	N	0	N	00	N
24	20230925	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-12	5	-0.87	26768045	19476	47.16	1377	1381	1370	1796	968	1382	1374.41	1.96	0	-1185	1407	1394	1388	1375	1369	1391	1372	131	414	500	960	1	1	26223346	359	5.06	0.27	12	0.07	271.00	5087.00	2675	20220926	-48.79	1270	20230727	7.87	2080	-34.13	20230209	1270	7.87	20230727	2675	-48.79	20220926	1270	7.87	20230727	1.21	N	037400	500	131 억		513051	N	N	0	N	00	N
25	20230925	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-7	5	-0.51	3951931	2870	6.95	1377	1381	1375	1796	968	1382	1376.98	1.96	0	-369	1407	1394	1388	1375	1369	1391	1372	131	414	500	960	1	1	26223346	361	5.07	0.27	12	0.01	271.00	5087.00	2675	20220926	-48.60	1270	20230727	8.27	2080	-33.89	20230209	1270	8.27	20230727	2675	-48.60	20220926	1270	8.27	20230727	1.21	N	037400	500	131 억		513051	N	N	0	N	00	N
26	20230922	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-29	5	-2.06	56337918	40499	145.44	1393	1401	1382	1834	988	1411	1391.13	1.96	0	-2179	1455	1432	1416	1393	1377	1425	1386	131	423	500	980	1	1	26223346	362	5.10	0.27	12	0.15	271.00	5087.00	2780	20220923	-50.29	1270	20230727	8.82	2080	-33.56	20230209	1270	8.82	20230727	2780	-50.29	20220923	1270	8.82	20230727	1.26	N	037400	500	131 억		515113	N	N	0	N	00	N
27	20230922	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-25	5	-1.77	44070519	31638	113.62	1393	1401	1386	1834	988	1411	1392.96	1.96	0	-1344	1455	1432	1416	1393	1377	1425	1386	131	423	500	980	1	1	26223346	363	5.11	0.27	12	0.12	271.00	5087.00	2780	20220923	-50.14	1270	20230727	9.13	2080	-33.37	20230209	1270	9.13	20230727	2780	-50.14	20220923	1270	9.13	20230727	1.26	N	037400	500	131 억		515113	N	N	0	N	00	N
28	20230922	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-21	5	-1.49	38414159	27565	98.99	1393	1401	1387	1834	988	1411	1393.58	1.96	0	-1204	1455	1432	1416	1393	1377	1425	1386	131	423	500	980	1	1	26223346	365	5.13	0.27	12	0.11	271.00	5087.00	2780	20220923	-50.00	1270	20230727	9.45	2080	-33.17	20230209	1270	9.45	20230727	2780	-50.00	20220923	1270	9.45	20230727	1.26	N	037400	500	131 억		515113	N	N	0	N	00	N
29	20230922	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-19	5	-1.35	26907739	19300	69.31	1393	1401	1387	1834	988	1411	1394.18	1.96	0	-372	1455	1432	1416	1393	1377	1425	1386	131	423	500	980	1	1	26223346	365	5.14	0.27	12	0.07	271.00	5087.00	2780	20220923	-49.93	1270	20230727	9.61	2080	-33.08	20230209	1270	9.61	20230727	2780	-49.93	20220923	1270	9.61	20230727	1.26	N	037400	500	131 억		515113	N	N	0	N	00	N
30	20230922	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-16	5	-1.13	20606163	14778	53.07	1393	1401	1387	1834	988	1411	1394.38	1.96	0	-297	1455	1432	1416	1393	1377	1425	1386	131	423	500	980	1	1	26223346	366	5.15	0.27	12	0.06	271.00	5087.00	2780	20220923	-49.82	1270	20230727	9.84	2080	-32.93	20230209	1270	9.84	20230727	2780	-49.82	20220923	1270	9.84	20230727	1.26	N	037400	500	131 억		515113	N	N	0	N	00	N
31	20230922	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-14	5	-0.99	16477076	11819	42.45	1393	1401	1387	1834	988	1411	1394.12	1.96	0	-304	1455	1432	1416	1393	1377	1425	1386	131	423	500	980	1	1	26223346	366	5.15	0.27	12	0.05	271.00	5087.00	2780	20220923	-49.75	1270	20230727	10.00	2080	-32.84	20230209	1270	10.00	20230727	2780	-49.75	20220923	1270	10.00	20230727	1.26	N	037400	500	131 억		515113	N	N	0	N	00	N
32	20230922	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	-17	5	-1.20	10185388	7307	26.24	1393	1401	1387	1834	988	1411	1393.92	1.96	0	45	1455	1432	1416	1393	1377	1425	1386	131	423	500	980	1	1	26223346	366	5.14	0.27	12	0.03	271.00	5087.00	2780	20220923	-49.86	1270	20230727	9.76	2080	-32.98	20230209	1270	9.76	20230727	2780	-49.86	20220923	1270	9.76	20230727	1.26	N	037400	500	131 억		515113	N	N	0	N	00	N
33	20230922	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-21	5	-1.49	4649424	3338	11.99	1393	1393	1390	1834	988	1411	1392.88	1.96	0	718	1455	1432	1416	1393	1377	1425	1386	131	423	500	980	1	1	26223346	365	5.13	0.27	12	0.01	271.00	5087.00	2780	20220923	-50.00	1270	20230727	9.45	2080	-33.17	20230209	1270	9.45	20230727	2780	-50.00	20220923	1270	9.45	20230727	1.26	N	037400	500	131 억		515113	N	N	0	N	00	N
34	20230921	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-37	5	-2.56	39550362	27845	63.43	1438	1439	1400	1882	1014	1448	1420.38	1.98	0	-4703	1479	1463	1454	1438	1429	1459	1434	131	434	500	1010	1	1	26223346	370	5.21	0.28	12	0.11	271.00	5087.00	2780	20220923	-49.24	1270	20230727	11.10	2080	-32.16	20230209	1270	11.10	20230727	2780	-49.24	20220923	1270	11.10	20230727	1.26	N	037400	500	131 억		518223	N	N	0	N	00	N
35	20230921	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-29	5	-2.00	31307408	22006	50.13	1438	1439	1400	1882	1014	1448	1422.68	1.98	0	-2949	1479	1463	1454	1438	1429	1459	1434	131	434	500	1010	1	1	26223346	372	5.24	0.28	12	0.08	271.00	5087.00	2780	20220923	-48.96	1270	20230727	11.73	2080	-31.78	20230209	1270	11.73	20230727	2780	-48.96	20220923	1270	11.73	20230727	1.26	N	037400	500	131 억		518223	N	N	0	N	00	N
36	20230921	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	-30	5	-2.07	27882387	19587	44.62	1438	1439	1400	1882	1014	1448	1423.51	1.98	0	-2936	1479	1463	1454	1438	1429	1459	1434	131	434	500	1010	1	1	26223346	372	5.23	0.28	12	0.07	271.00	5087.00	2780	20220923	-48.99	1270	20230727	11.65	2080	-31.83	20230209	1270	11.65	20230727	2780	-48.99	20220923	1270	11.65	20230727	1.26	N	037400	500	131 억		518223	N	N	0	N	00	N
37	20230921	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-27	5	-1.86	20941083	14701	33.49	1438	1439	1400	1882	1014	1448	1424.47	1.98	0	-2282	1479	1463	1454	1438	1429	1459	1434	131	434	500	1010	1	1	26223346	373	5.24	0.28	12	0.06	271.00	5087.00	2780	20220923	-48.88	1270	20230727	11.89	2080	-31.68	20230209	1270	11.89	20230727	2780	-48.88	20220923	1270	11.89	20230727	1.26	N	037400	500	131 억		518223	N	N	0	N	00	N
38	20230921	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-27	5	-1.86	19478054	13672	31.14	1438	1439	1400	1882	1014	1448	1424.67	1.98	0	-1773	1479	1463	1454	1438	1429	1459	1434	131	434	500	1010	1	1	26223346	373	5.24	0.28	12	0.05	271.00	5087.00	2780	20220923	-48.88	1270	20230727	11.89	2080	-31.68	20230209	1270	11.89	20230727	2780	-48.88	20220923	1270	11.89	20230727	1.26	N	037400	500	131 억		518223	N	N	0	N	00	N
39	20230921	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-27	5	-1.86	15743811	11048	25.17	1438	1439	1400	1882	1014	1448	1425.04	1.98	0	-1335	1479	1463	1454	1438	1429	1459	1434	131	434	500	1010	1	1	26223346	373	5.24	0.28	12	0.04	271.00	5087.00	2780	20220923	-48.88	1270	20230727	11.89	2080	-31.68	20230209	1270	11.89	20230727	2780	-48.88	20220923	1270	11.89	20230727	1.26	N	037400	500	131 억		518223	N	N	0	N	00	N
40	20230921	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-20	5	-1.38	10028535	7032	16.02	1438	1439	1400	1882	1014	1448	1426.13	1.98	0	-820	1479	1463	1454	1438	1429	1459	1434	131	434	500	1010	1	1	26223346	374	5.27	0.28	12	0.03	271.00	5087.00	2780	20220923	-48.63	1270	20230727	12.44	2080	-31.35	20230209	1270	12.44	20230727	2780	-48.63	20220923	1270	12.44	20230727	1.26	N	037400	500	131 억		518223	N	N	0	N	00	N
41	20230921	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	-14	5	-0.97	2656025	1848	4.21	1438	1439	1434	1882	1014	1448	1437.24	1.98	0	-521	1479	1463	1454	1438	1429	1459	1434	131	434	500	1010	1	1	26223346	376	5.29	0.28	12	0.01	271.00	5087.00	2780	20220923	-48.42	1270	20230727	12.91	2080	-31.06	20230209	1270	12.91	20230727	2780	-48.42	20220923	1270	12.91	20230727	1.26	N	037400	500	131 억		518223	N	N	0	N	00	N
42	20230920	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-22	5	-1.50	63628314	43900	303.51	1466	1470	1445	1911	1029	1470	1449.39	1.98	0	727	1486	1477	1471	1462	1456	1482	1467	131	441	500	1020	1	1	26223346	380	5.34	0.28	12	0.17	271.00	5087.00	2780	20220923	-47.91	1270	20230727	14.02	2080	-30.38	20230209	1270	14.02	20230727	2780	-47.91	20220923	1270	14.02	20230727	1.27	N	037400	500	131 억		518679	N	N	0	N	00	N
43	20230920	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-22	5	-1.50	61361210	42334	292.69	1466	1470	1445	1911	1029	1470	1449.45	1.98	0	696	1486	1477	1471	1462	1456	1482	1467	131	441	500	1020	1	1	26223346	380	5.34	0.28	12	0.16	271.00	5087.00	2780	20220923	-47.91	1270	20230727	14.02	2080	-30.38	20230209	1270	14.02	20230727	2780	-47.91	20220923	1270	14.02	20230727	1.27	N	037400	500	131 억		518679	N	N	0	N	00	N
44	20230920	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-23	5	-1.56	53943460	37208	257.25	1466	1470	1445	1911	1029	1470	1449.78	1.98	0	696	1486	1477	1471	1462	1456	1482	1467	131	441	500	1020	1	1	26223346	379	5.34	0.28	12	0.14	271.00	5087.00	2780	20220923	-47.95	1270	20230727	13.94	2080	-30.43	20230209	1270	13.94	20230727	2780	-47.95	20220923	1270	13.94	20230727	1.27	N	037400	500	131 억		518679	N	N	0	N	00	N
45	20230920	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-23	5	-1.56	44099805	30405	210.21	1466	1470	1446	1911	1029	1470	1450.41	1.98	0	1536	1486	1477	1471	1462	1456	1482	1467	131	441	500	1020	1	1	26223346	379	5.34	0.28	12	0.12	271.00	5087.00	2780	20220923	-47.95	1270	20230727	13.94	2080	-30.43	20230209	1270	13.94	20230727	2780	-47.95	20220923	1270	13.94	20230727	1.27	N	037400	500	131 억		518679	N	N	0	N	00	N
46	20230920	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-23	5	-1.56	17708182	12167	84.12	1466	1470	1446	1911	1029	1470	1455.43	1.98	0	1544	1486	1477	1471	1462	1456	1482	1467	131	441	500	1020	1	1	26223346	379	5.34	0.28	12	0.05	271.00	5087.00	2780	20220923	-47.95	1270	20230727	13.94	2080	-30.43	20230209	1270	13.94	20230727	2780	-47.95	20220923	1270	13.94	20230727	1.27	N	037400	500	131 억		518679	N	N	0	N	00	N
47	20230920	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	-17	5	-1.16	16589069	11395	78.78	1466	1470	1446	1911	1029	1470	1455.82	1.98	0	1544	1486	1477	1471	1462	1456	1482	1467	131	441	500	1020	1	1	26223346	381	5.36	0.29	12	0.04	271.00	5087.00	2780	20220923	-47.73	1270	20230727	14.41	2080	-30.14	20230209	1270	14.41	20230727	2780	-47.73	20220923	1270	14.41	20230727	1.27	N	037400	500	131 억		518679	N	N	0	N	00	N
48	20230920	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	-13	5	-0.88	7730513	5293	36.59	1466	1470	1455	1911	1029	1470	1460.52	1.98	0	1414	1486	1477	1471	1462	1456	1482	1467	131	441	500	1020	1	1	26223346	382	5.38	0.29	12	0.02	271.00	5087.00	2780	20220923	-47.59	1270	20230727	14.72	2080	-29.95	20230209	1270	14.72	20230727	2780	-47.59	20220923	1270	14.72	20230727	1.27	N	037400	500	131 억		518679	N	N	0	N	00	N
49	20230920	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	-1	5	-0.07	549749	374	2.59	1466	1470	1466	1911	1029	1470	1469.92	1.98	0	-15	1486	1477	1471	1462	1456	1482	1467	131	441	500	1020	1	1	26223346	385	5.42	0.29	12	0.00	271.00	5087.00	2780	20220923	-47.16	1270	20230727	15.67	2080	-29.37	20230209	1270	15.67	20230727	2780	-47.16	20220923	1270	15.67	20230727	1.27	N	037400	500	131 억		518679	N	N	0	N	00	N
50	20230919	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-16	5	-1.08	20984329	14264	86.11	1465	1480	1465	1931	1041	1486	1471.14	1.99	0	-3378	1503	1494	1486	1477	1469	1490	1473	131	445	500	1040	1	1	26223346	385	5.42	0.29	12	0.05	271.00	5087.00	2780	20220923	-47.12	1270	20230727	15.75	2080	-29.33	20230209	1270	15.75	20230727	2815	-47.78	20220919	1270	15.75	20230727	1.28	N	037400	500	131 억		522088	N	N	0	N	00	N
51	20230919	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-11	5	-0.74	19889810	13520	81.62	1465	1480	1465	1931	1041	1486	1471.14	1.99	0	-3411	1503	1494	1486	1477	1469	1490	1473	131	445	500	1040	1	1	26223346	387	5.44	0.29	12	0.05	271.00	5087.00	2780	20220923	-46.94	1270	20230727	16.14	2080	-29.09	20230209	1270	16.14	20230727	2815	-47.60	20220919	1270	16.14	20230727	1.28	N	037400	500	131 억		522088	N	N	0	N	00	N
52	20230919	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-10	5	-0.67	16091432	10948	66.10	1465	1478	1465	1931	1041	1486	1469.81	1.99	0	-2450	1503	1494	1486	1477	1469	1490	1473	131	445	500	1040	1	1	26223346	387	5.45	0.29	12	0.04	271.00	5087.00	2780	20220923	-46.91	1270	20230727	16.22	2080	-29.04	20230209	1270	16.22	20230727	2815	-47.57	20220919	1270	16.22	20230727	1.28	N	037400	500	131 억		522088	N	N	0	N	00	N
53	20230919	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-10	5	-0.67	14014434	9538	57.58	1465	1478	1465	1931	1041	1486	1469.33	1.99	0	-1668	1503	1494	1486	1477	1469	1490	1473	131	445	500	1040	1	1	26223346	387	5.45	0.29	12	0.04	271.00	5087.00	2780	20220923	-46.91	1270	20230727	16.22	2080	-29.04	20230209	1270	16.22	20230727	2815	-47.57	20220919	1270	16.22	20230727	1.28	N	037400	500	131 억		522088	N	N	0	N	00	N
54	20230919	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	-19	5	-1.28	13124151	8932	53.92	1465	1478	1465	1931	1041	1486	1469.34	1.99	0	-1533	1503	1494	1486	1477	1469	1490	1473	131	445	500	1040	1	1	26223346	385	5.41	0.29	12	0.03	271.00	5087.00	2780	20220923	-47.23	1270	20230727	15.51	2080	-29.47	20230209	1270	15.51	20230727	2815	-47.89	20220919	1270	15.51	20230727	1.28	N	037400	500	131 억		522088	N	N	0	N	00	N
55	20230919	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-13	5	-0.87	12424388	8456	51.05	1465	1478	1465	1931	1041	1486	1469.30	1.99	0	-1363	1503	1494	1486	1477	1469	1490	1473	131	445	500	1040	1	1	26223346	386	5.44	0.29	12	0.03	271.00	5087.00	2780	20220923	-47.01	1270	20230727	15.98	2080	-29.18	20230209	1270	15.98	20230727	2815	-47.67	20220919	1270	15.98	20230727	1.28	N	037400	500	131 억		522088	N	N	0	N	00	N
56	20230919	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-16	5	-1.08	10906176	7422	44.81	1465	1478	1465	1931	1041	1486	1469.44	1.99	0	-1171	1503	1494	1486	1477	1469	1490	1473	131	445	500	1040	1	1	26223346	385	5.42	0.29	12	0.03	271.00	5087.00	2780	20220923	-47.12	1270	20230727	15.75	2080	-29.33	20230209	1270	15.75	20230727	2815	-47.78	20220919	1270	15.75	20230727	1.28	N	037400	500	131 억		522088	N	N	0	N	00	N
57	20230919	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-8	5	-0.54	3807698	2595	15.67	1465	1478	1465	1931	1041	1486	1467.32	1.99	0	79	1503	1494	1486	1477	1469	1490	1473	131	445	500	1040	1	1	26223346	388	5.45	0.29	12	0.01	271.00	5087.00	2780	20220923	-46.83	1270	20230727	16.38	2080	-28.94	20230209	1270	16.38	20230727	2815	-47.50	20220919	1270	16.38	20230727	1.28	N	037400	500	131 억		522088	N	N	0	N	00	N
58	20230918	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-5	5	-0.34	24534623	16471	45.98	1490	1495	1478	1938	1044	1491	1489.58	1.99	0	-2039	1513	1501	1487	1475	1461	1508	1482	131	447	500	1040	1	1	26223346	390	5.48	0.29	12	0.06	271.00	5087.00	2815	20220919	-47.21	1270	20230727	17.01	2080	-28.56	20230209	1270	17.01	20230727	2815	-47.21	20220919	1270	17.01	20230727	1.31	N	037400	500	131 억		522972	N	N	0	N	00	N
59	20230918	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-11	5	-0.74	22021727	14774	41.24	1490	1495	1480	1938	1044	1491	1490.57	1.99	0	-2069	1513	1501	1487	1475	1461	1508	1482	131	447	500	1040	1	1	26223346	388	5.46	0.29	12	0.06	271.00	5087.00	2815	20220919	-47.42	1270	20230727	16.54	2080	-28.85	20230209	1270	16.54	20230727	2815	-47.42	20220919	1270	16.54	20230727	1.31	N	037400	500	131 억		522972	N	N	0	N	00	N
60	20230918	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-6	5	-0.40	20072025	13461	37.58	1490	1495	1485	1938	1044	1491	1491.12	1.99	0	-1945	1513	1501	1487	1475	1461	1508	1482	131	447	500	1040	1	1	26223346	389	5.48	0.29	12	0.05	271.00	5087.00	2815	20220919	-47.25	1270	20230727	16.93	2080	-28.61	20230209	1270	16.93	20230727	2815	-47.25	20220919	1270	16.93	20230727	1.31	N	037400	500	131 억		522972	N	N	0	N	00	N
61	20230918	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	0	3	0.00	16907873	11337	31.65	1490	1495	1488	1938	1044	1491	1491.39	1.99	0	-2281	1513	1501	1487	1475	1461	1508	1482	131	447	500	1040	1	1	26223346	391	5.50	0.29	12	0.04	271.00	5087.00	2815	20220919	-47.03	1270	20230727	17.40	2080	-28.32	20230209	1270	17.40	20230727	2815	-47.03	20220919	1270	17.40	20230727	1.31	N	037400	500	131 억		522972	N	N	0	N	00	N
62	20230918	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	0	3	0.00	15230481	10212	28.51	1490	1495	1488	1938	1044	1491	1491.43	1.99	0	-2211	1513	1501	1487	1475	1461	1508	1482	131	447	500	1040	1	1	26223346	391	5.50	0.29	12	0.04	271.00	5087.00	2815	20220919	-47.03	1270	20230727	17.40	2080	-28.32	20230209	1270	17.40	20230727	2815	-47.03	20220919	1270	17.40	20230727	1.31	N	037400	500	131 억		522972	N	N	0	N	00	N
63	20230918	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	2	2	0.13	11202247	7511	20.97	1490	1495	1490	1938	1044	1491	1491.45	1.99	0	-2190	1513	1501	1487	1475	1461	1508	1482	131	447	500	1040	1	1	26223346	392	5.51	0.29	12	0.03	271.00	5087.00	2815	20220919	-46.96	1270	20230727	17.56	2080	-28.22	20230209	1270	17.56	20230727	2815	-46.96	20220919	1270	17.56	20230727	1.31	N	037400	500	131 억		522972	N	N	0	N	00	N
64	20230918	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	2	2	0.13	10069065	6752	18.85	1490	1495	1490	1938	1044	1491	1491.27	1.99	0	-2190	1513	1501	1487	1475	1461	1508	1482	131	447	500	1040	1	1	26223346	392	5.51	0.29	12	0.03	271.00	5087.00	2815	20220919	-46.96	1270	20230727	17.56	2080	-28.22	20230209	1270	17.56	20230727	2815	-46.96	20220919	1270	17.56	20230727	1.31	N	037400	500	131 억		522972	N	N	0	N	00	N
65	20230918	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-1	5	-0.07	1828230	1227	3.43	1490	1490	1490	1938	1044	1491	1490.00	1.99	0	100	1513	1501	1487	1475	1461	1508	1482	131	447	500	1040	1	1	26223346	391	5.50	0.29	12	0.00	271.00	5087.00	2815	20220919	-47.07	1270	20230727	17.32	2080	-28.37	20230209	1270	17.32	20230727	2815	-47.07	20220919	1270	17.32	20230727	1.31	N	037400	500	131 억		522972	N	N	0	N	00	N
66	20230915	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	18	2	1.22	51940273	34824	51.99	1478	1499	1473	1914	1032	1473	1491.51	1.99	0	1944	1496	1484	1461	1449	1426	1490	1455	131	441	500	1030	1	1	26223346	391	5.50	0.29	12	0.13	271.00	5087.00	3065	20220916	-51.35	1270	20230727	17.40	2080	-28.32	20230209	1270	17.40	20230727	3065	-51.35	20220916	1270	17.40	20230727	1.32	N	037400	500	131 억		521058	N	N	0	N	00	N
67	20230915	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	23	2	1.56	48030038	32203	48.08	1478	1499	1473	1914	1032	1473	1491.48	1.99	0	1914	1496	1484	1461	1449	1426	1490	1455	131	441	500	1030	1	1	26223346	392	5.52	0.29	12	0.12	271.00	5087.00	3065	20220916	-51.19	1270	20230727	17.80	2080	-28.08	20230209	1270	17.80	20230727	3065	-51.19	20220916	1270	17.80	20230727	1.32	N	037400	500	131 억		521058	N	N	0	N	00	N
68	20230915	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	23	2	1.56	43454215	29142	43.51	1478	1499	1473	1914	1032	1473	1491.12	1.99	0	1263	1496	1484	1461	1449	1426	1490	1455	131	441	500	1030	1	1	26223346	392	5.52	0.29	12	0.11	271.00	5087.00	3065	20220916	-51.19	1270	20230727	17.80	2080	-28.08	20230209	1270	17.80	20230727	3065	-51.19	20220916	1270	17.80	20230727	1.32	N	037400	500	131 억		521058	N	N	0	N	00	N
69	20230915	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	19	2	1.29	35639651	23911	35.70	1478	1499	1473	1914	1032	1473	1490.51	1.99	0	1230	1496	1484	1461	1449	1426	1490	1455	131	441	500	1030	1	1	26223346	391	5.51	0.29	12	0.09	271.00	5087.00	3065	20220916	-51.32	1270	20230727	17.48	2080	-28.27	20230209	1270	17.48	20230727	3065	-51.32	20220916	1270	17.48	20230727	1.32	N	037400	500	131 억		521058	N	N	0	N	00	N
70	20230915	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	18	2	1.22	34004754	22815	34.06	1478	1499	1473	1914	1032	1473	1490.46	1.99	0	1230	1496	1484	1461	1449	1426	1490	1455	131	441	500	1030	1	1	26223346	391	5.50	0.29	12	0.09	271.00	5087.00	3065	20220916	-51.35	1270	20230727	17.40	2080	-28.32	20230209	1270	17.40	20230727	3065	-51.35	20220916	1270	17.40	20230727	1.32	N	037400	500	131 억		521058	N	N	0	N	00	N
71	20230915	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	20	2	1.36	32340450	21699	32.40	1478	1499	1473	1914	1032	1473	1490.41	1.99	0	1230	1496	1484	1461	1449	1426	1490	1455	131	441	500	1030	1	1	26223346	392	5.51	0.29	12	0.08	271.00	5087.00	3065	20220916	-51.29	1270	20230727	17.56	2080	-28.22	20230209	1270	17.56	20230727	3065	-51.29	20220916	1270	17.56	20230727	1.32	N	037400	500	131 억		521058	N	N	0	N	00	N
72	20230915	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	23	2	1.56	22169935	14908	22.26	1478	1496	1473	1914	1032	1473	1487.12	1.99	0	1264	1496	1484	1461	1449	1426	1490	1455	131	441	500	1030	1	1	26223346	392	5.52	0.29	12	0.06	271.00	5087.00	3065	20220916	-51.19	1270	20230727	17.80	2080	-28.08	20230209	1270	17.80	20230727	3065	-51.19	20220916	1270	17.80	20230727	1.32	N	037400	500	131 억		521058	N	N	0	N	00	N
73	20230915	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	11	2	0.75	3117228	2109	3.15	1478	1484	1478	1914	1032	1473	1478.06	1.99	0	40	1496	1484	1461	1449	1426	1490	1455	131	441	500	1030	1	1	26223346	389	5.48	0.29	12	0.01	271.00	5087.00	3065	20220916	-51.58	1270	20230727	16.85	2080	-28.65	20230209	1270	16.85	20230727	3065	-51.58	20220916	1270	16.85	20230727	1.32	N	037400	500	131 억		521058	N	N	0	N	00	N
74	20230914	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	23	2	1.59	97115539	66881	304.82	1450	1473	1438	1885	1015	1450	1452.06	1.98	0	1878	1483	1466	1453	1436	1423	1460	1430	131	435	500	1010	1	1	26223346	386	5.44	0.29	12	0.26	271.00	5087.00	3065	20220916	-51.94	1270	20230727	15.98	2080	-29.18	20230209	1270	15.98	20230727	3065	-51.94	20220916	1270	15.98	20230727	1.33	N	037400	500	131 억		519211	N	N	0	N	00	N
75	20230914	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	0	3	0.00	94412280	65039	296.43	1450	1472	1438	1885	1015	1450	1451.63	1.98	0	1847	1483	1466	1453	1436	1423	1460	1430	131	435	500	1010	1	1	26223346	380	5.35	0.29	12	0.25	271.00	5087.00	3065	20220916	-52.69	1270	20230727	14.17	2080	-30.29	20230209	1270	14.17	20230727	3065	-52.69	20220916	1270	14.17	20230727	1.33	N	037400	500	131 억		519211	N	N	0	N	00	N
76	20230914	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	14	2	0.97	91251641	62874	286.56	1450	1472	1438	1885	1015	1450	1451.34	1.98	0	1545	1483	1466	1453	1436	1423	1460	1430	131	435	500	1010	1	1	26223346	384	5.40	0.29	12	0.24	271.00	5087.00	3065	20220916	-52.23	1270	20230727	15.28	2080	-29.62	20230209	1270	15.28	20230727	3065	-52.23	20220916	1270	15.28	20230727	1.33	N	037400	500	131 억		519211	N	N	0	N	00	N
77	20230914	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	14	2	0.97	57617563	39668	180.79	1450	1472	1438	1885	1015	1450	1452.49	1.98	0	679	1483	1466	1453	1436	1423	1460	1430	131	435	500	1010	1	1	26223346	384	5.40	0.29	12	0.15	271.00	5087.00	3065	20220916	-52.23	1270	20230727	15.28	2080	-29.62	20230209	1270	15.28	20230727	3065	-52.23	20220916	1270	15.28	20230727	1.33	N	037400	500	131 억		519211	N	N	0	N	00	N
78	20230914	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	7	2	0.48	44759880	30848	140.60	1450	1472	1438	1885	1015	1450	1450.98	1.98	0	2982	1483	1466	1453	1436	1423	1460	1430	131	435	500	1010	1	1	26223346	382	5.38	0.29	12	0.12	271.00	5087.00	3065	20220916	-52.46	1270	20230727	14.72	2080	-29.95	20230209	1270	14.72	20230727	3065	-52.46	20220916	1270	14.72	20230727	1.33	N	037400	500	131 억		519211	N	N	0	N	00	N
79	20230914	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	6	2	0.41	44091332	30389	138.50	1450	1472	1438	1885	1015	1450	1450.90	1.98	0	3388	1483	1466	1453	1436	1423	1460	1430	131	435	500	1010	1	1	26223346	382	5.37	0.29	12	0.12	271.00	5087.00	3065	20220916	-52.50	1270	20230727	14.65	2080	-30.00	20230209	1270	14.65	20230727	3065	-52.50	20220916	1270	14.65	20230727	1.33	N	037400	500	131 억		519211	N	N	0	N	00	N
80	20230914	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	11	2	0.76	35996609	24807	113.06	1450	1472	1438	1885	1015	1450	1451.07	1.98	0	609	1483	1466	1453	1436	1423	1460	1430	131	435	500	1010	1	1	26223346	383	5.39	0.29	12	0.09	271.00	5087.00	3065	20220916	-52.33	1270	20230727	15.04	2080	-29.76	20230209	1270	15.04	20230727	3065	-52.33	20220916	1270	15.04	20230727	1.33	N	037400	500	131 억		519211	N	N	0	N	00	N
81	20230914	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	5	2	0.34	25182332	17383	79.23	1450	1455	1438	1885	1015	1450	1448.68	1.98	0	334	1483	1466	1453	1436	1423	1460	1430	131	435	500	1010	1	1	26223346	382	5.37	0.29	12	0.07	271.00	5087.00	3065	20220916	-52.53	1270	20230727	14.57	2080	-30.05	20230209	1270	14.57	20230727	3065	-52.53	20220916	1270	14.57	20230727	1.33	N	037400	500	131 억		519211	N	N	0	N	00	N
82	20230913	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-20	5	-1.36	31856201	21940	72.83	1470	1470	1440	1911	1029	1470	1451.97	1.98	0	-1931	1507	1488	1479	1460	1451	1484	1456	131	441	500	1020	1	1	26223346	380	5.35	0.29	12	0.08	271.00	5087.00	3065	20220916	-52.69	1270	20230727	14.17	2080	-30.29	20230209	1270	14.17	20230727	3065	-52.69	20220916	1270	14.17	20230727	1.40	N	037400	500	131 억		520461	N	N	0	N	00	N
83	20230913	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-15	5	-1.02	27349870	18839	62.53	1470	1470	1440	1911	1029	1470	1451.77	1.98	0	-1177	1507	1488	1479	1460	1451	1484	1456	131	441	500	1020	1	1	26223346	382	5.37	0.29	12	0.07	271.00	5087.00	3065	20220916	-52.53	1270	20230727	14.57	2080	-30.05	20230209	1270	14.57	20230727	3065	-52.53	20220916	1270	14.57	20230727	1.40	N	037400	500	131 억		520461	N	N	0	N	00	N
84	20230913	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-14	5	-0.95	23142579	15940	52.91	1470	1470	1440	1911	1029	1470	1451.86	1.98	0	-478	1507	1488	1479	1460	1451	1484	1456	131	441	500	1020	1	1	26223346	382	5.37	0.29	12	0.06	271.00	5087.00	3065	20220916	-52.50	1270	20230727	14.65	2080	-30.00	20230209	1270	14.65	20230727	3065	-52.50	20220916	1270	14.65	20230727	1.40	N	037400	500	131 억		520461	N	N	0	N	00	N
85	20230913	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	-17	5	-1.16	21575521	14862	49.33	1470	1470	1440	1911	1029	1470	1451.72	1.98	0	-43	1507	1488	1479	1460	1451	1484	1456	131	441	500	1020	1	1	26223346	381	5.36	0.29	12	0.06	271.00	5087.00	3065	20220916	-52.59	1270	20230727	14.41	2080	-30.14	20230209	1270	14.41	20230727	3065	-52.59	20220916	1270	14.41	20230727	1.40	N	037400	500	131 억		520461	N	N	0	N	00	N
86	20230913	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-20	5	-1.36	19449758	13397	44.47	1470	1470	1440	1911	1029	1470	1451.80	1.98	0	-598	1507	1488	1479	1460	1451	1484	1456	131	441	500	1020	1	1	26223346	380	5.35	0.29	12	0.05	271.00	5087.00	3065	20220916	-52.69	1270	20230727	14.17	2080	-30.29	20230209	1270	14.17	20230727	3065	-52.69	20220916	1270	14.17	20230727	1.40	N	037400	500	131 억		520461	N	N	0	N	00	N
87	20230913	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	-11	5	-0.75	15455159	10644	35.33	1470	1470	1440	1911	1029	1470	1452.01	1.98	0	-533	1507	1488	1479	1460	1451	1484	1456	131	441	500	1020	1	1	26223346	383	5.38	0.29	12	0.04	271.00	5087.00	3065	20220916	-52.40	1270	20230727	14.88	2080	-29.86	20230209	1270	14.88	20230727	3065	-52.40	20220916	1270	14.88	20230727	1.40	N	037400	500	131 억		520461	N	N	0	N	00	N
88	20230913	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-10	5	-0.68	14514458	9999	33.19	1470	1470	1440	1911	1029	1470	1451.59	1.98	0	-360	1507	1488	1479	1460	1451	1484	1456	131	441	500	1020	1	1	26223346	383	5.39	0.29	12	0.04	271.00	5087.00	3065	20220916	-52.37	1270	20230727	14.96	2080	-29.81	20230209	1270	14.96	20230727	3065	-52.37	20220916	1270	14.96	20230727	1.40	N	037400	500	131 억		520461	N	N	0	N	00	N
89	20230913	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-8	5	-0.54	2222232	1514	5.03	1470	1470	1460	1911	1029	1470	1467.79	1.98	0	-102	1507	1488	1479	1460	1451	1484	1456	131	441	500	1020	1	1	26223346	383	5.39	0.29	12	0.01	271.00	5087.00	3065	20220916	-52.30	1270	20230727	15.12	2080	-29.71	20230209	1270	15.12	20230727	3065	-52.30	20220916	1270	15.12	20230727	1.40	N	037400	500	131 억		520461	N	N	0	N	00	N
90	20230912	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-10	5	-0.68	44533955	30017	87.85	1480	1498	1470	1924	1036	1480	1483.63	1.99	0	-1063	1505	1492	1474	1461	1443	1499	1468	131	444	500	1030	1	1	26223346	385	5.42	0.29	12	0.11	271.00	5087.00	3065	20220916	-52.04	1270	20230727	15.75	2080	-29.33	20230209	1270	15.75	20230727	3065	-52.04	20220916	1270	15.75	20230727	1.44	N	037400	500	131 억		520862	N	N	0	N	00	N
91	20230912	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-6	5	-0.41	37466646	25214	73.80	1480	1498	1473	1924	1036	1480	1485.95	1.99	0	-355	1505	1492	1474	1461	1443	1499	1468	131	444	500	1030	1	1	26223346	387	5.44	0.29	12	0.10	271.00	5087.00	3065	20220916	-51.91	1270	20230727	16.06	2080	-29.13	20230209	1270	16.06	20230727	3065	-51.91	20220916	1270	16.06	20230727	1.44	N	037400	500	131 억		520862	N	N	0	N	00	N
92	20230912	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	4	2	0.27	35670638	23999	70.24	1480	1498	1473	1924	1036	1480	1486.34	1.99	0	-253	1505	1492	1474	1461	1443	1499	1468	131	444	500	1030	1	1	26223346	389	5.48	0.29	12	0.09	271.00	5087.00	3065	20220916	-51.58	1270	20230727	16.85	2080	-28.65	20230209	1270	16.85	20230727	3065	-51.58	20220916	1270	16.85	20230727	1.44	N	037400	500	131 억		520862	N	N	0	N	00	N
93	20230912	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-6	5	-0.41	31726288	21326	62.42	1480	1498	1474	1924	1036	1480	1487.68	1.99	0	-223	1505	1492	1474	1461	1443	1499	1468	131	444	500	1030	1	1	26223346	387	5.44	0.29	12	0.08	271.00	5087.00	3065	20220916	-51.91	1270	20230727	16.06	2080	-29.13	20230209	1270	16.06	20230727	3065	-51.91	20220916	1270	16.06	20230727	1.44	N	037400	500	131 억		520862	N	N	0	N	00	N
94	20230912	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	2	2	0.14	22577141	15135	44.30	1480	1498	1480	1924	1036	1480	1491.72	1.99	0	-481	1505	1492	1474	1461	1443	1499	1468	131	444	500	1030	1	1	26223346	389	5.47	0.29	12	0.06	271.00	5087.00	3065	20220916	-51.65	1270	20230727	16.69	2080	-28.75	20230209	1270	16.69	20230727	3065	-51.65	20220916	1270	16.69	20230727	1.44	N	037400	500	131 억		520862	N	N	0	N	00	N
95	20230912	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	10	2	0.68	18935096	12688	37.14	1480	1498	1480	1924	1036	1480	1492.36	1.99	0	56	1505	1492	1474	1461	1443	1499	1468	131	444	500	1030	1	1	26223346	391	5.50	0.29	12	0.05	271.00	5087.00	3065	20220916	-51.39	1270	20230727	17.32	2080	-28.37	20230209	1270	17.32	20230727	3065	-51.39	20220916	1270	17.32	20230727	1.44	N	037400	500	131 억		520862	N	N	0	N	00	N
96	20230912	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	13	2	0.88	16361040	10958	32.07	1480	1498	1480	1924	1036	1480	1493.07	1.99	0	4	1505	1492	1474	1461	1443	1499	1468	131	444	500	1030	1	1	26223346	392	5.51	0.29	12	0.04	271.00	5087.00	3065	20220916	-51.29	1270	20230727	17.56	2080	-28.22	20230209	1270	17.56	20230727	3065	-51.29	20220916	1270	17.56	20230727	1.44	N	037400	500	131 억		520862	N	N	0	N	00	N
97	20230912	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	15	2	1.01	2482975	1677	4.91	1480	1495	1480	1924	1036	1480	1480.61	1.99	0	137	1505	1492	1474	1461	1443	1499	1468	131	444	500	1030	1	1	26223346	392	5.52	0.29	12	0.01	271.00	5087.00	3065	20220916	-51.22	1270	20230727	17.72	2080	-28.12	20230209	1270	17.72	20230727	3065	-51.22	20220916	1270	17.72	20230727	1.44	N	037400	500	131 억		520862	N	N	0	N	00	N
98	20230911	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	39	2	2.71	49977077	33924	144.04	1456	1487	1456	1873	1009	1441	1473.14	1.97	0	4973	1461	1451	1438	1428	1415	1456	1433	131	432	500	1000	1	1	26223346	388	5.46	0.29	12	0.13	271.00	5087.00	3065	20220916	-51.71	1270	20230727	16.54	2080	-28.85	20230209	1270	16.54	20230727	3065	-51.71	20220916	1270	16.54	20230727	1.50	N	037400	500	131 억		515854	N	N	0	N	00	N
99	20230911	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	38	2	2.64	45973091	31218	132.55	1456	1487	1456	1873	1009	1441	1472.65	1.97	0	4941	1461	1451	1438	1428	1415	1456	1433	131	432	500	1000	1	1	26223346	388	5.46	0.29	12	0.12	271.00	5087.00	3065	20220916	-51.75	1270	20230727	16.46	2080	-28.89	20230209	1270	16.46	20230727	3065	-51.75	20220916	1270	16.46	20230727	1.50	N	037400	500	131 억		515854	N	N	0	N	00	N
100	20230911	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	37	2	2.57	44947215	30524	129.60	1456	1487	1456	1873	1009	1441	1472.52	1.97	0	4747	1461	1451	1438	1428	1415	1456	1433	131	432	500	1000	1	1	26223346	388	5.45	0.29	12	0.12	271.00	5087.00	3065	20220916	-51.78	1270	20230727	16.38	2080	-28.94	20230209	1270	16.38	20230727	3065	-51.78	20220916	1270	16.38	20230727	1.50	N	037400	500	131 억		515854	N	N	0	N	00	N
101	20230911	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	29	2	2.01	43103094	29275	124.30	1456	1487	1456	1873	1009	1441	1472.35	1.97	0	4492	1461	1451	1438	1428	1415	1456	1433	131	432	500	1000	1	1	26223346	385	5.42	0.29	12	0.11	271.00	5087.00	3065	20220916	-52.04	1270	20230727	15.75	2080	-29.33	20230209	1270	15.75	20230727	3065	-52.04	20220916	1270	15.75	20230727	1.50	N	037400	500	131 억		515854	N	N	0	N	00	N
102	20230911	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	35	2	2.43	38821299	26380	112.01	1456	1487	1456	1873	1009	1441	1471.62	1.97	0	4053	1461	1451	1438	1428	1415	1456	1433	131	432	500	1000	1	1	26223346	387	5.45	0.29	12	0.10	271.00	5087.00	3065	20220916	-51.84	1270	20230727	16.22	2080	-29.04	20230209	1270	16.22	20230727	3065	-51.84	20220916	1270	16.22	20230727	1.50	N	037400	500	131 억		515854	N	N	0	N	00	N
103	20230911	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	30	2	2.08	29362119	19950	84.71	1456	1487	1456	1873	1009	1441	1471.79	1.97	0	1573	1461	1451	1438	1428	1415	1456	1433	131	432	500	1000	1	1	26223346	386	5.43	0.29	12	0.08	271.00	5087.00	3065	20220916	-52.01	1270	20230727	15.83	2080	-29.28	20230209	1270	15.83	20230727	3065	-52.01	20220916	1270	15.83	20230727	1.50	N	037400	500	131 억		515854	N	N	0	N	00	N
104	20230911	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	40	2	2.78	9654900	6537	27.76	1456	1487	1456	1873	1009	1441	1476.96	1.97	0	951	1461	1451	1438	1428	1415	1456	1433	131	432	500	1000	1	1	26223346	388	5.46	0.29	12	0.02	271.00	5087.00	3065	20220916	-51.68	1270	20230727	16.61	2080	-28.80	20230209	1270	16.61	20230727	3065	-51.68	20220916	1270	16.61	20230727	1.50	N	037400	500	131 억		515854	N	N	0	N	00	N
105	20230911	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	17	2	1.18	1748908	1201	5.10	1456	1458	1456	1873	1009	1441	1456.21	1.97	0	-18	1461	1451	1438	1428	1415	1456	1433	131	432	500	1000	1	1	26223346	382	5.38	0.29	12	0.00	271.00	5087.00	3065	20220916	-52.43	1270	20230727	14.80	2080	-29.90	20230209	1270	14.80	20230727	3065	-52.43	20220916	1270	14.80	20230727	1.50	N	037400	500	131 억		515854	N	N	0	N	00	N
106	20230908	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	1	2	0.07	33344008	23152	68.05	1437	1448	1425	1872	1008	1440	1440.22	1.97	0	-56	1494	1466	1451	1423	1408	1459	1416	131	432	500	1000	1	1	26223346	378	5.32	0.28	12	0.09	271.00	5087.00	3065	20220916	-52.99	1270	20230727	13.46	2080	-30.72	20230209	1270	13.46	20230727	3065	-52.99	20220916	1270	13.46	20230727	1.51	N	037400	500	131 억		516020	N	N	0	N	00	N
107	20230908	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	2	2	0.14	29795840	20691	60.82	1437	1448	1425	1872	1008	1440	1440.04	1.97	0	-87	1494	1466	1451	1423	1408	1459	1416	131	432	500	1000	1	1	26223346	378	5.32	0.28	12	0.08	271.00	5087.00	3065	20220916	-52.95	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	3065	-52.95	20220916	1270	13.54	20230727	1.51	N	037400	500	131 억		516020	N	N	0	N	00	N
108	20230908	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	2	2	0.14	26068879	18105	53.22	1437	1448	1425	1872	1008	1440	1439.87	1.97	0	-87	1494	1466	1451	1423	1408	1459	1416	131	432	500	1000	1	1	26223346	378	5.32	0.28	12	0.07	271.00	5087.00	3065	20220916	-52.95	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	3065	-52.95	20220916	1270	13.54	20230727	1.51	N	037400	500	131 억		516020	N	N	0	N	00	N
109	20230908	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	2	2	0.14	25312383	17581	51.68	1437	1448	1425	1872	1008	1440	1439.76	1.97	0	-87	1494	1466	1451	1423	1408	1459	1416	131	432	500	1000	1	1	26223346	378	5.32	0.28	12	0.07	271.00	5087.00	3065	20220916	-52.95	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	3065	-52.95	20220916	1270	13.54	20230727	1.51	N	037400	500	131 억		516020	N	N	0	N	00	N
110	20230908	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	7	2	0.49	24730617	17179	50.50	1437	1448	1425	1872	1008	1440	1439.58	1.97	0	-87	1494	1466	1451	1423	1408	1459	1416	131	432	500	1000	1	1	26223346	379	5.34	0.28	12	0.07	271.00	5087.00	3065	20220916	-52.79	1270	20230727	13.94	2080	-30.43	20230209	1270	13.94	20230727	3065	-52.79	20220916	1270	13.94	20230727	1.51	N	037400	500	131 억		516020	N	N	0	N	00	N
111	20230908	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	7	2	0.49	22345664	15530	45.65	1437	1447	1425	1872	1008	1440	1438.87	1.97	0	-87	1494	1466	1451	1423	1408	1459	1416	131	432	500	1000	1	1	26223346	379	5.34	0.28	12	0.06	271.00	5087.00	3065	20220916	-52.79	1270	20230727	13.94	2080	-30.43	20230209	1270	13.94	20230727	3065	-52.79	20220916	1270	13.94	20230727	1.51	N	037400	500	131 억		516020	N	N	0	N	00	N
112	20230908	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	7	2	0.49	20303886	14118	41.50	1437	1447	1425	1872	1008	1440	1438.16	1.97	0	-67	1494	1466	1451	1423	1408	1459	1416	131	432	500	1000	1	1	26223346	379	5.34	0.28	12	0.05	271.00	5087.00	3065	20220916	-52.79	1270	20230727	13.94	2080	-30.43	20230209	1270	13.94	20230727	3065	-52.79	20220916	1270	13.94	20230727	1.51	N	037400	500	131 억		516020	N	N	0	N	00	N
113	20230908	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-15	5	-1.04	3046602	2122	6.24	1437	1437	1425	1872	1008	1440	1435.72	1.97	0	-132	1494	1466	1451	1423	1408	1459	1416	131	432	500	1000	1	1	26223346	374	5.26	0.28	12	0.01	271.00	5087.00	3065	20220916	-53.51	1270	20230727	12.20	2080	-31.49	20230209	1270	12.20	20230727	3065	-53.51	20220916	1270	12.20	20230727	1.51	N	037400	500	131 억		516020	N	N	0	N	00	N
114	20230907	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-37	5	-2.51	49603569	34015	72.37	1469	1479	1436	1920	1034	1477	1458.29	1.98	0	-4050	1517	1496	1479	1458	1441	1488	1450	131	443	500	1030	1	1	26223346	378	5.31	0.28	12	0.13	271.00	5087.00	3065	20220916	-53.02	1270	20230727	13.39	2080	-30.77	20230209	1270	13.39	20230727	3065	-53.02	20220916	1270	13.39	20230727	1.51	N	037400	500	131 억		520101	N	N	0	N	00	N
115	20230907	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	-33	5	-2.23	43154281	29538	62.85	1469	1479	1442	1920	1034	1477	1460.98	1.98	0	-4017	1517	1496	1479	1458	1441	1488	1450	131	443	500	1030	1	1	26223346	379	5.33	0.28	12	0.11	271.00	5087.00	3065	20220916	-52.89	1270	20230727	13.70	2080	-30.58	20230209	1270	13.70	20230727	3065	-52.89	20220916	1270	13.70	20230727	1.51	N	037400	500	131 억		520101	N	N	0	N	00	N
116	20230907	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-29	5	-1.96	40962992	28021	59.62	1469	1479	1442	1920	1034	1477	1461.87	1.98	0	-3336	1517	1496	1479	1458	1441	1488	1450	131	443	500	1030	1	1	26223346	380	5.34	0.28	12	0.11	271.00	5087.00	3065	20220916	-52.76	1270	20230727	14.02	2080	-30.38	20230209	1270	14.02	20230727	3065	-52.76	20220916	1270	14.02	20230727	1.51	N	037400	500	131 억		520101	N	N	0	N	00	N
117	20230907	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	-33	5	-2.23	37818188	25845	54.99	1469	1479	1443	1920	1034	1477	1463.27	1.98	0	-2692	1517	1496	1479	1458	1441	1488	1450	131	443	500	1030	1	1	26223346	379	5.33	0.28	12	0.10	271.00	5087.00	3065	20220916	-52.89	1270	20230727	13.70	2080	-30.58	20230209	1270	13.70	20230727	3065	-52.89	20220916	1270	13.70	20230727	1.51	N	037400	500	131 억		520101	N	N	0	N	00	N
118	20230907	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-29	5	-1.96	34884224	23818	50.68	1469	1479	1448	1920	1034	1477	1464.62	1.98	0	-1509	1517	1496	1479	1458	1441	1488	1450	131	443	500	1030	1	1	26223346	380	5.34	0.28	12	0.09	271.00	5087.00	3065	20220916	-52.76	1270	20230727	14.02	2080	-30.38	20230209	1270	14.02	20230727	3065	-52.76	20220916	1270	14.02	20230727	1.51	N	037400	500	131 억		520101	N	N	0	N	00	N
119	20230907	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-13	5	-0.88	32330764	22060	46.94	1469	1479	1454	1920	1034	1477	1465.58	1.98	0	-1383	1517	1496	1479	1458	1441	1488	1450	131	443	500	1030	1	1	26223346	384	5.40	0.29	12	0.08	271.00	5087.00	3065	20220916	-52.23	1270	20230727	15.28	2080	-29.62	20230209	1270	15.28	20230727	3065	-52.23	20220916	1270	15.28	20230727	1.51	N	037400	500	131 억		520101	N	N	0	N	00	N
120	20230907	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-12	5	-0.81	25831372	17595	37.44	1469	1479	1460	1920	1034	1477	1468.11	1.98	0	-1215	1517	1496	1479	1458	1441	1488	1450	131	443	500	1030	1	1	26223346	384	5.41	0.29	12	0.07	271.00	5087.00	3065	20220916	-52.20	1270	20230727	15.35	2080	-29.57	20230209	1270	15.35	20230727	3065	-52.20	20220916	1270	15.35	20230727	1.51	N	037400	500	131 억		520101	N	N	0	N	00	N
121	20230907	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-13	5	-0.88	11155698	7613	16.20	1469	1469	1463	1920	1034	1477	1465.35	1.98	0	-141	1517	1496	1479	1458	1441	1488	1450	131	443	500	1030	1	1	26223346	384	5.40	0.29	12	0.03	271.00	5087.00	3065	20220916	-52.23	1270	20230727	15.28	2080	-29.62	20230209	1270	15.28	20230727	3065	-52.23	20220916	1270	15.28	20230727	1.51	N	037400	500	131 억		520101	N	N	0	N	00	N
122	20230906	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	-5	5	-0.34	69408710	46934	128.02	1483	1500	1462	1926	1038	1482	1478.86	1.99	0	-1228	1516	1498	1480	1462	1444	1508	1472	131	444	500	1030	1	1	26223346	387	5.45	0.29	12	0.18	271.00	5087.00	3065	20220916	-51.81	1270	20230727	16.30	2080	-28.99	20230209	1270	16.30	20230727	3065	-51.81	20220916	1270	16.30	20230727	1.51	N	037400	500	131 억		521348	N	N	0	N	00	N
123	20230906	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-6	5	-0.40	68814967	46532	126.93	1483	1500	1462	1926	1038	1482	1478.87	1.99	0	-1247	1516	1498	1480	1462	1444	1508	1472	131	444	500	1030	1	1	26223346	387	5.45	0.29	12	0.18	271.00	5087.00	3065	20220916	-51.84	1270	20230727	16.22	2080	-29.04	20230209	1270	16.22	20230727	3065	-51.84	20220916	1270	16.22	20230727	1.51	N	037400	500	131 억		521348	N	N	0	N	00	N
124	20230906	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-3	5	-0.20	65968222	44599	121.65	1483	1500	1462	1926	1038	1482	1479.14	1.99	0	-1052	1516	1498	1480	1462	1444	1508	1472	131	444	500	1030	1	1	26223346	388	5.46	0.29	12	0.17	271.00	5087.00	3065	20220916	-51.75	1270	20230727	16.46	2080	-28.89	20230209	1270	16.46	20230727	3065	-51.75	20220916	1270	16.46	20230727	1.51	N	037400	500	131 억		521348	N	N	0	N	00	N
125	20230906	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-12	5	-0.81	54699668	36947	100.78	1483	1500	1468	1926	1038	1482	1480.49	1.99	0	-1288	1516	1498	1480	1462	1444	1508	1472	131	444	500	1030	1	1	26223346	385	5.42	0.29	12	0.14	271.00	5087.00	3065	20220916	-52.04	1270	20230727	15.75	2080	-29.33	20230209	1270	15.75	20230727	3065	-52.04	20220916	1270	15.75	20230727	1.51	N	037400	500	131 억		521348	N	N	0	N	00	N
126	20230906	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-3	5	-0.20	53690607	36262	98.91	1483	1500	1468	1926	1038	1482	1480.63	1.99	0	-1285	1516	1498	1480	1462	1444	1508	1472	131	444	500	1030	1	1	26223346	388	5.46	0.29	12	0.14	271.00	5087.00	3065	20220916	-51.75	1270	20230727	16.46	2080	-28.89	20230209	1270	16.46	20230727	3065	-51.75	20220916	1270	16.46	20230727	1.51	N	037400	500	131 억		521348	N	N	0	N	00	N
127	20230906	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-9	5	-0.61	39396633	26534	72.38	1483	1500	1471	1926	1038	1482	1484.76	1.99	0	-1039	1516	1498	1480	1462	1444	1508	1472	131	444	500	1030	1	1	26223346	386	5.44	0.29	12	0.10	271.00	5087.00	3065	20220916	-51.94	1270	20230727	15.98	2080	-29.18	20230209	1270	15.98	20230727	3065	-51.94	20220916	1270	15.98	20230727	1.51	N	037400	500	131 억		521348	N	N	0	N	00	N
128	20230906	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	14	2	0.94	19258486	12916	35.23	1483	1500	1480	1926	1038	1482	1491.06	1.99	0	-1460	1516	1498	1480	1462	1444	1508	1472	131	444	500	1030	1	1	26223346	392	5.52	0.29	12	0.05	271.00	5087.00	3065	20220916	-51.19	1270	20230727	17.80	2080	-28.08	20230209	1270	17.80	20230727	3065	-51.19	20220916	1270	17.80	20230727	1.51	N	037400	500	131 억		521348	N	N	0	N	00	N
129	20230906	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	2	2	0.13	3998853	2698	7.36	1483	1484	1480	1926	1038	1482	1482.15	1.99	0	-813	1516	1498	1480	1462	1444	1508	1472	131	444	500	1030	1	1	26223346	389	5.48	0.29	12	0.01	271.00	5087.00	3065	20220916	-51.58	1270	20230727	16.85	2080	-28.65	20230209	1270	16.85	20230727	3065	-51.58	20220916	1270	16.85	20230727	1.51	N	037400	500	131 억		521348	N	N	0	N	00	N
130	20230905	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	7	2	0.47	54152415	36539	75.98	1462	1498	1462	1917	1033	1475	1482.04	1.98	0	909	1509	1491	1476	1458	1443	1501	1468	131	442	500	1030	1	1	26223346	389	5.47	0.29	12	0.14	271.00	5087.00	3065	20220916	-51.65	1270	20230727	16.69	2080	-28.75	20230209	1270	16.69	20230727	3065	-51.65	20220916	1270	16.69	20230727	1.48	N	037400	500	131 억		520469	N	N	0	N	00	N
131	20230905	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	1	2	0.07	45982126	31020	64.50	1462	1498	1462	1917	1033	1475	1482.34	1.98	0	1091	1509	1491	1476	1458	1443	1501	1468	131	442	500	1030	1	1	26223346	387	5.45	0.29	12	0.12	271.00	5087.00	3065	20220916	-51.84	1270	20230727	16.22	2080	-29.04	20230209	1270	16.22	20230727	3065	-51.84	20220916	1270	16.22	20230727	1.48	N	037400	500	131 억		520469	N	N	0	N	00	N
132	20230905	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	8	2	0.54	42073672	28376	59.01	1462	1498	1462	1917	1033	1475	1482.72	1.98	0	1236	1509	1491	1476	1458	1443	1501	1468	131	442	500	1030	1	1	26223346	389	5.47	0.29	12	0.11	271.00	5087.00	3065	20220916	-51.62	1270	20230727	16.77	2080	-28.70	20230209	1270	16.77	20230727	3065	-51.62	20220916	1270	16.77	20230727	1.48	N	037400	500	131 억		520469	N	N	0	N	00	N
133	20230905	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	6	2	0.41	41002463	27653	57.50	1462	1498	1462	1917	1033	1475	1482.75	1.98	0	1236	1509	1491	1476	1458	1443	1501	1468	131	442	500	1030	1	1	26223346	388	5.46	0.29	12	0.11	271.00	5087.00	3065	20220916	-51.68	1270	20230727	16.61	2080	-28.80	20230209	1270	16.61	20230727	3065	-51.68	20220916	1270	16.61	20230727	1.48	N	037400	500	131 억		520469	N	N	0	N	00	N
134	20230905	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	9	2	0.61	31063661	20949	43.56	1462	1498	1462	1917	1033	1475	1482.82	1.98	0	1236	1509	1491	1476	1458	1443	1501	1468	131	442	500	1030	1	1	26223346	389	5.48	0.29	12	0.08	271.00	5087.00	3065	20220916	-51.58	1270	20230727	16.85	2080	-28.65	20230209	1270	16.85	20230727	3065	-51.58	20220916	1270	16.85	20230727	1.48	N	037400	500	131 억		520469	N	N	0	N	00	N
135	20230905	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	15	2	1.02	27037082	18240	37.93	1462	1498	1462	1917	1033	1475	1482.30	1.98	0	1313	1509	1491	1476	1458	1443	1501	1468	131	442	500	1030	1	1	26223346	391	5.50	0.29	12	0.07	271.00	5087.00	3065	20220916	-51.39	1270	20230727	17.32	2080	-28.37	20230209	1270	17.32	20230727	3065	-51.39	20220916	1270	17.32	20230727	1.48	N	037400	500	131 억		520469	N	N	0	N	00	N
136	20230905	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	14	2	0.95	22138663	14956	31.10	1462	1491	1462	1917	1033	1475	1480.25	1.98	0	1103	1509	1491	1476	1458	1443	1501	1468	131	442	500	1030	1	1	26223346	390	5.49	0.29	12	0.06	271.00	5087.00	3065	20220916	-51.42	1270	20230727	17.24	2080	-28.41	20230209	1270	17.24	20230727	3065	-51.42	20220916	1270	17.24	20230727	1.48	N	037400	500	131 억		520469	N	N	0	N	00	N
137	20230905	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	3	2	0.20	8012622	5452	11.34	1462	1478	1462	1917	1033	1475	1469.67	1.98	0	886	1509	1491	1476	1458	1443	1501	1468	131	442	500	1030	1	1	26223346	388	5.45	0.29	12	0.02	271.00	5087.00	3065	20220916	-51.78	1270	20230727	16.38	2080	-28.94	20230209	1270	16.38	20230727	3065	-51.78	20220916	1270	16.38	20230727	1.48	N	037400	500	131 억		520469	N	N	0	N	00	N
138	20230904	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	14	2	0.96	70929210	47962	77.78	1461	1494	1461	1899	1023	1461	1478.86	1.99	0	-2281	1506	1483	1458	1435	1410	1495	1447	131	438	500	1020	1	1	26223346	387	5.44	0.29	12	0.18	271.00	5087.00	3065	20220916	-51.88	1270	20230727	16.14	2080	-29.09	20230209	1270	16.14	20230727	3065	-51.88	20220916	1270	16.14	20230727	1.48	N	037400	500	131 억		522412	N	N	0	N	00	N
139	20230904	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	29	2	1.98	65868778	44532	72.21	1461	1494	1461	1899	1023	1461	1479.13	1.99	0	-2269	1506	1483	1458	1435	1410	1495	1447	131	438	500	1020	1	1	26223346	391	5.50	0.29	12	0.17	271.00	5087.00	3065	20220916	-51.39	1270	20230727	17.32	2080	-28.37	20230209	1270	17.32	20230727	3065	-51.39	20220916	1270	17.32	20230727	1.48	N	037400	500	131 억		522412	N	N	0	N	00	N
140	20230904	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	30	2	2.05	59258613	40088	65.01	1461	1494	1461	1899	1023	1461	1478.21	1.99	0	-2079	1506	1483	1458	1435	1410	1495	1447	131	438	500	1020	1	1	26223346	391	5.50	0.29	12	0.15	271.00	5087.00	3065	20220916	-51.35	1270	20230727	17.40	2080	-28.32	20230209	1270	17.40	20230727	3065	-51.35	20220916	1270	17.40	20230727	1.48	N	037400	500	131 억		522412	N	N	0	N	00	N
141	20230904	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	27	2	1.85	50098902	33927	55.02	1461	1489	1461	1899	1023	1461	1476.67	1.99	0	-2075	1506	1483	1458	1435	1410	1495	1447	131	438	500	1020	1	1	26223346	390	5.49	0.29	12	0.13	271.00	5087.00	3065	20220916	-51.45	1270	20230727	17.17	2080	-28.46	20230209	1270	17.17	20230727	3065	-51.45	20220916	1270	17.17	20230727	1.48	N	037400	500	131 억		522412	N	N	0	N	00	N
142	20230904	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	25	2	1.71	44695790	30293	49.12	1461	1489	1461	1899	1023	1461	1475.45	1.99	0	-2073	1506	1483	1458	1435	1410	1495	1447	131	438	500	1020	1	1	26223346	390	5.48	0.29	12	0.12	271.00	5087.00	3065	20220916	-51.52	1270	20230727	17.01	2080	-28.56	20230209	1270	17.01	20230727	3065	-51.52	20220916	1270	17.01	20230727	1.48	N	037400	500	131 억		522412	N	N	0	N	00	N
143	20230904	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	22	2	1.51	36967219	25084	40.68	1461	1489	1461	1899	1023	1461	1473.74	1.99	0	-2345	1506	1483	1458	1435	1410	1495	1447	131	438	500	1020	1	1	26223346	389	5.47	0.29	12	0.10	271.00	5087.00	3065	20220916	-51.62	1270	20230727	16.77	2080	-28.70	20230209	1270	16.77	20230727	3065	-51.62	20220916	1270	16.77	20230727	1.48	N	037400	500	131 억		522412	N	N	0	N	00	N
144	20230904	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	25	2	1.71	32484163	22062	35.78	1461	1489	1461	1899	1023	1461	1472.40	1.99	0	-2051	1506	1483	1458	1435	1410	1495	1447	131	438	500	1020	1	1	26223346	390	5.48	0.29	12	0.08	271.00	5087.00	3065	20220916	-51.52	1270	20230727	17.01	2080	-28.56	20230209	1270	17.01	20230727	3065	-51.52	20220916	1270	17.01	20230727	1.48	N	037400	500	131 억		522412	N	N	0	N	00	N
145	20230904	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	1	2	0.07	11451440	7838	12.71	1461	1462	1461	1899	1023	1461	1461.02	1.99	0	-94	1506	1483	1458	1435	1410	1495	1447	131	438	500	1020	1	1	26223346	383	5.39	0.29	12	0.03	271.00	5087.00	3065	20220916	-52.30	1270	20230727	15.12	2080	-29.71	20230209	1270	15.12	20230727	3065	-52.30	20220916	1270	15.12	20230727	1.48	N	037400	500	131 억		522412	N	N	0	N	00	N
146	20230901	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	29	2	2.03	89959766	61665	66.67	1433	1481	1433	1861	1003	1432	1458.86	1.99	0	1237	1492	1462	1440	1410	1388	1477	1425	131	429	500	1000	1	1	26223346	383	5.39	0.29	12	0.24	271.00	5087.00	3065	20220916	-52.33	1270	20230727	15.04	2080	-29.76	20230209	1270	15.04	20230727	3065	-52.33	20220916	1270	15.04	20230727	1.45	N	037400	500	131 억		521276	N	N	0	N	00	N
147	20230901	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	28	2	1.96	85667386	58723	63.49	1433	1481	1433	1861	1003	1432	1458.85	1.99	0	1327	1492	1462	1440	1410	1388	1477	1425	131	429	500	1000	1	1	26223346	383	5.39	0.29	12	0.22	271.00	5087.00	3065	20220916	-52.37	1270	20230727	14.96	2080	-29.81	20230209	1270	14.96	20230727	3065	-52.37	20220916	1270	14.96	20230727	1.45	N	037400	500	131 억		521276	N	N	0	N	00	N
148	20230901	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	26	2	1.82	80713805	55330	59.82	1433	1481	1433	1861	1003	1432	1458.79	1.99	0	1687	1492	1462	1440	1410	1388	1477	1425	131	429	500	1000	1	1	26223346	382	5.38	0.29	12	0.21	271.00	5087.00	3065	20220916	-52.43	1270	20230727	14.80	2080	-29.90	20230209	1270	14.80	20230727	3065	-52.43	20220916	1270	14.80	20230727	1.45	N	037400	500	131 억		521276	N	N	0	N	00	N
149	20230901	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	30	2	2.09	70242755	48130	52.03	1433	1481	1433	1861	1003	1432	1459.45	1.99	0	1716	1492	1462	1440	1410	1388	1477	1425	131	429	500	1000	1	1	26223346	383	5.39	0.29	12	0.18	271.00	5087.00	3065	20220916	-52.30	1270	20230727	15.12	2080	-29.71	20230209	1270	15.12	20230727	3065	-52.30	20220916	1270	15.12	20230727	1.45	N	037400	500	131 억		521276	N	N	0	N	00	N
150	20230901	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	47	2	3.28	61697284	42309	45.74	1433	1481	1433	1861	1003	1432	1458.27	1.99	0	1421	1492	1462	1440	1410	1388	1477	1425	131	429	500	1000	1	1	26223346	388	5.46	0.29	12	0.16	271.00	5087.00	3065	20220916	-51.75	1270	20230727	16.46	2080	-28.89	20230209	1270	16.46	20230727	3065	-51.75	20220916	1270	16.46	20230727	1.45	N	037400	500	131 억		521276	N	N	0	N	00	N
151	20230901	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	37	2	2.58	45559677	31329	33.87	1433	1475	1433	1861	1003	1432	1454.25	1.99	0	1209	1492	1462	1440	1410	1388	1477	1425	131	429	500	1000	1	1	26223346	385	5.42	0.29	12	0.12	271.00	5087.00	3065	20220916	-52.07	1270	20230727	15.67	2080	-29.37	20230209	1270	15.67	20230727	3065	-52.07	20220916	1270	15.67	20230727	1.45	N	037400	500	131 억		521276	N	N	0	N	00	N
152	20230901	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	32	2	2.23	27831563	19233	20.79	1433	1464	1433	1861	1003	1432	1447.10	1.99	0	407	1492	1462	1440	1410	1388	1477	1425	131	429	500	1000	1	1	26223346	384	5.40	0.29	12	0.07	271.00	5087.00	3065	20220916	-52.23	1270	20230727	15.28	2080	-29.62	20230209	1270	15.28	20230727	3065	-52.23	20220916	1270	15.28	20230727	1.45	N	037400	500	131 억		521276	N	N	0	N	00	N
153	20230901	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	8	2	0.56	11447559	7988	8.64	1433	1440	1433	1861	1003	1432	1433.10	1.99	0	-430	1492	1462	1440	1410	1388	1477	1425	131	429	500	1000	1	1	26223346	378	5.31	0.28	12	0.03	271.00	5087.00	3065	20220916	-53.02	1270	20230727	13.39	2080	-30.77	20230209	1270	13.39	20230727	3065	-53.02	20220916	1270	13.39	20230727	1.45	N	037400	500	131 억		521276	N	N	0	N	00	N