KissMeData/036620/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	160430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3650	0	3	0.00	1641547775	447413	47.59	3610	3715	3610	4745	2555	3650	3668.98	9.77	0	-51386	3793	3721	3668	3596	3543	3695	3570	452	1095	500	2700	5	1	90393576	3299	21.73	6.43	12	0.49	168.00	568.00	4940	20230711	-26.11	1395	20221114	161.65	4940	-26.11	20230711	1835	98.91	20230102	4940	-26.11	20230711	1395	161.65	20221114	1.80	N	036620	500	451 억		8828416	N	N	1	N	00	N
3	20230927	150432	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3715	65	2	1.78	1465268765	399634	42.51	3610	3715	3610	4745	2555	3650	3666.53	9.77	0	-41219	3793	3721	3668	3596	3543	3695	3570	452	1095	500	2700	5	1	90393576	3358	22.11	6.54	12	0.44	168.00	568.00	4940	20230711	-24.80	1395	20221114	166.31	4940	-24.80	20230711	1835	102.45	20230102	4940	-24.80	20230711	1395	166.31	20221114	1.80	N	036620	500	451 억		8828416	N	N	1	N	00	N
4	20230927	140432	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3665	15	2	0.41	1049024020	286990	30.53	3610	3685	3610	4745	2555	3650	3655.26	9.77	0	-9523	3793	3721	3668	3596	3543	3695	3570	452	1095	500	2700	5	1	90393576	3313	21.82	6.45	12	0.32	168.00	568.00	4940	20230711	-25.81	1395	20221114	162.72	4940	-25.81	20230711	1835	99.73	20230102	4940	-25.81	20230711	1395	162.72	20221114	1.80	N	036620	500	451 억		8828416	N	N	1	N	00	N
5	20230927	130428	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3675	25	2	0.68	778723800	213354	22.69	3610	3680	3610	4745	2555	3650	3649.91	9.77	0	-21714	3793	3721	3668	3596	3543	3695	3570	452	1095	500	2700	5	1	90393576	3322	21.88	6.47	12	0.24	168.00	568.00	4940	20230711	-25.61	1395	20221114	163.44	4940	-25.61	20230711	1835	100.27	20230102	4940	-25.61	20230711	1395	163.44	20221114	1.80	N	036620	500	451 억		8828416	N	N	1	N	00	N
6	20230927	120427	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3655	5	2	0.14	569314930	156167	16.61	3610	3680	3610	4745	2555	3650	3645.55	9.77	0	-25488	3793	3721	3668	3596	3543	3695	3570	452	1095	500	2700	5	1	90393576	3304	21.76	6.43	12	0.17	168.00	568.00	4940	20230711	-26.01	1395	20221114	162.01	4940	-26.01	20230711	1835	99.18	20230102	4940	-26.01	20230711	1395	162.01	20221114	1.80	N	036620	500	451 억		8828416	N	N	1	N	00	N
7	20230927	110430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3660	10	2	0.27	447915315	122964	13.08	3610	3680	3610	4745	2555	3650	3642.65	9.77	0	-23024	3793	3721	3668	3596	3543	3695	3570	452	1095	500	2700	5	1	90393576	3308	21.79	6.44	12	0.14	168.00	568.00	4940	20230711	-25.91	1395	20221114	162.37	4940	-25.91	20230711	1835	99.46	20230102	4940	-25.91	20230711	1395	162.37	20221114	1.80	N	036620	500	451 억		8828416	N	N	1	N	00	N
8	20230927	100427	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3625	-25	5	-0.68	284760430	78155	8.31	3610	3680	3610	4745	2555	3650	3643.53	9.77	0	-16603	3793	3721	3668	3596	3543	3695	3570	452	1095	500	2700	5	1	90393576	3277	21.58	6.38	12	0.09	168.00	568.00	4940	20230711	-26.62	1395	20221114	159.86	4940	-26.62	20230711	1835	97.55	20230102	4940	-26.62	20230711	1395	159.86	20221114	1.80	N	036620	500	451 억		8828416	N	N	1	N	00	N
9	20230927	090434	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3650	0	3	0.00	20860710	5741	0.61	3610	3665	3610	4745	2555	3650	3633.64	9.77	0	-39	3793	3721	3668	3596	3543	3695	3570	452	1095	500	2700	5	1	90393576	3299	21.73	6.43	12	0.01	168.00	568.00	4940	20230711	-26.11	1395	20221114	161.65	4940	-26.11	20230711	1835	98.91	20230102	4940	-26.11	20230711	1395	161.65	20221114	1.80	N	036620	500	451 억		8828416	N	N	1	N	00	N
10	20230926	160427	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3650	-30	5	-0.82	3449980750	938263	66.42	3680	3740	3615	4780	2580	3680	3677.00	9.85	0	-75593	3833	3756	3698	3621	3563	3727	3592	452	1100	500	2720	5	1	90393576	3299	21.73	6.43	12	1.04	168.00	568.00	4940	20230711	-26.11	1395	20221114	161.65	4940	-26.11	20230711	1835	98.91	20230102	4940	-26.11	20230711	1395	161.65	20221114	1.83	N	036620	500	451 억		8904697	N	N	1	N	00	N
11	20230926	150430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3705	25	2	0.68	3206991510	872021	61.73	3680	3740	3615	4780	2580	3680	3677.65	9.85	0	-79603	3833	3756	3698	3621	3563	3727	3592	452	1100	500	2720	5	1	90393576	3349	22.05	6.52	12	0.96	168.00	568.00	4940	20230711	-25.00	1395	20221114	165.59	4940	-25.00	20230711	1835	101.91	20230102	4940	-25.00	20230711	1395	165.59	20221114	1.83	N	036620	500	451 억		8904697	N	N	35	N	00	N
12	20230926	140424	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3660	-20	5	-0.54	2722009460	740363	52.41	3680	3740	3615	4780	2580	3680	3676.59	9.85	0	-44765	3833	3756	3698	3621	3563	3727	3592	452	1100	500	2720	5	1	90393576	3308	21.79	6.44	12	0.82	168.00	568.00	4940	20230711	-25.91	1395	20221114	162.37	4940	-25.91	20230711	1835	99.46	20230102	4940	-25.91	20230711	1395	162.37	20221114	1.83	N	036620	500	451 억		8904697	N	N	35	N	00	N
13	20230926	130425	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3690	10	2	0.27	2232690525	606372	42.93	3680	3740	3615	4780	2580	3680	3682.05	9.85	0	-63248	3833	3756	3698	3621	3563	3727	3592	452	1100	500	2720	5	1	90393576	3336	21.96	6.50	12	0.67	168.00	568.00	4940	20230711	-25.30	1395	20221114	164.52	4940	-25.30	20230711	1835	101.09	20230102	4940	-25.30	20230711	1395	164.52	20221114	1.83	N	036620	500	451 억		8904697	N	N	35	N	00	N
14	20230926	120428	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3680	0	3	0.00	2036764215	553291	39.17	3680	3740	3615	4780	2580	3680	3681.18	9.85	0	-52868	3833	3756	3698	3621	3563	3727	3592	452	1100	500	2720	5	1	90393576	3326	21.90	6.48	12	0.61	168.00	568.00	4940	20230711	-25.51	1395	20221114	163.80	4940	-25.51	20230711	1835	100.54	20230102	4940	-25.51	20230711	1395	163.80	20221114	1.83	N	036620	500	451 억		8904697	N	N	35	N	00	N
15	20230926	110427	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3655	-25	5	-0.68	1679667710	455574	32.25	3680	3740	3615	4780	2580	3680	3686.93	9.85	0	-35312	3833	3756	3698	3621	3563	3727	3592	452	1100	500	2720	5	1	90393576	3304	21.76	6.43	12	0.50	168.00	568.00	4940	20230711	-26.01	1395	20221114	162.01	4940	-26.01	20230711	1835	99.18	20230102	4940	-26.01	20230711	1395	162.01	20221114	1.83	N	036620	500	451 억		8904697	N	N	35	N	00	N
16	20230926	100426	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3705	25	2	0.68	1064796995	287673	20.36	3680	3740	3650	4780	2580	3680	3701.41	9.85	0	-10135	3833	3756	3698	3621	3563	3727	3592	452	1100	500	2720	5	1	90393576	3349	22.05	6.52	12	0.32	168.00	568.00	4940	20230711	-25.00	1395	20221114	165.59	4940	-25.00	20230711	1835	101.91	20230102	4940	-25.00	20230711	1395	165.59	20221114	1.83	N	036620	500	451 억		8904697	N	N	35	N	00	N
17	20230926	090426	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3720	40	2	1.09	65387615	17665	1.25	3680	3725	3650	4780	2580	3680	3701.53	9.85	0	-5418	3833	3756	3698	3621	3563	3727	3592	452	1100	500	2720	5	1	90393576	3363	22.14	6.55	12	0.02	168.00	568.00	4940	20230711	-24.70	1395	20221114	166.67	4940	-24.70	20230711	1835	102.72	20230102	4940	-24.70	20230711	1395	166.67	20221114	1.83	N	036620	500	451 억		8904697	N	N	35	N	00	N
18	20230925	160426	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3680	-5	5	-0.14	5209203095	1408792	153.21	3720	3775	3640	4790	2580	3685	3697.67	10.01	0	-139237	3818	3751	3618	3551	3418	3785	3585	452	1105	500	2720	5	1	90393576	3326	21.90	6.48	12	1.56	168.00	568.00	4940	20230711	-25.51	1395	20221114	163.80	4940	-25.51	20230711	1835	100.54	20230102	4940	-25.51	20230711	1395	163.80	20221114	1.82	N	036620	500	451 억		9044590	N	N	35	N	00	N
19	20230925	150429	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3695	10	2	0.27	4647876220	1256330	136.63	3720	3775	3640	4790	2580	3685	3699.57	10.01	0	-104110	3818	3751	3618	3551	3418	3785	3585	452	1105	500	2720	5	1	90393576	3340	21.99	6.51	12	1.39	168.00	568.00	4940	20230711	-25.20	1395	20221114	164.87	4940	-25.20	20230711	1835	101.36	20230102	4940	-25.20	20230711	1395	164.87	20221114	1.82	N	036620	500	451 억		9044590	N	N	16	N	00	N
20	20230925	140421	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3715	30	2	0.81	3607314185	973944	105.92	3720	3775	3640	4790	2580	3685	3703.82	10.01	0	-63526	3818	3751	3618	3551	3418	3785	3585	452	1105	500	2720	5	1	90393576	3358	22.11	6.54	12	1.08	168.00	568.00	4940	20230711	-24.80	1395	20221114	166.31	4940	-24.80	20230711	1835	102.45	20230102	4940	-24.80	20230711	1395	166.31	20221114	1.82	N	036620	500	451 억		9044590	N	N	16	N	00	N
21	20230925	130423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3695	10	2	0.27	2790980460	753114	81.90	3720	3775	3640	4790	2580	3685	3705.92	10.01	0	-59724	3818	3751	3618	3551	3418	3785	3585	452	1105	500	2720	5	1	90393576	3340	21.99	6.51	12	0.83	168.00	568.00	4940	20230711	-25.20	1395	20221114	164.87	4940	-25.20	20230711	1835	101.36	20230102	4940	-25.20	20230711	1395	164.87	20221114	1.82	N	036620	500	451 억		9044590	N	N	16	N	00	N
22	20230925	120428	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3705	20	2	0.54	2270332270	613027	66.67	3720	3775	3640	4790	2580	3685	3703.48	10.01	0	-32904	3818	3751	3618	3551	3418	3785	3585	452	1105	500	2720	5	1	90393576	3349	22.05	6.52	12	0.68	168.00	568.00	4940	20230711	-25.00	1395	20221114	165.59	4940	-25.00	20230711	1835	101.91	20230102	4940	-25.00	20230711	1395	165.59	20221114	1.82	N	036620	500	451 억		9044590	N	N	16	N	00	N
23	20230925	110422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3675	-10	5	-0.27	1777369615	478933	52.08	3720	3775	3665	4790	2580	3685	3711.10	10.01	0	-34030	3818	3751	3618	3551	3418	3785	3585	452	1105	500	2720	5	1	90393576	3322	21.88	6.47	12	0.53	168.00	568.00	4940	20230711	-25.61	1395	20221114	163.44	4940	-25.61	20230711	1835	100.27	20230102	4940	-25.61	20230711	1395	163.44	20221114	1.82	N	036620	500	451 억		9044590	N	N	16	N	00	N
24	20230925	100425	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3730	45	2	1.22	1047757620	281501	30.61	3720	3775	3665	4790	2580	3685	3722.04	10.01	0	-56648	3818	3751	3618	3551	3418	3785	3585	452	1105	500	2720	5	1	90393576	3372	22.20	6.57	12	0.31	168.00	568.00	4940	20230711	-24.49	1395	20221114	167.38	4940	-24.49	20230711	1835	103.27	20230102	4940	-24.49	20230711	1395	167.38	20221114	1.82	N	036620	500	451 억		9044590	N	N	16	N	00	N
25	20230925	090424	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3690	5	2	0.14	216956130	58610	6.37	3720	3720	3665	4790	2580	3685	3701.69	10.01	0	-32326	3818	3751	3618	3551	3418	3785	3585	452	1105	500	2720	5	1	90393576	3336	21.96	6.50	12	0.06	168.00	568.00	4940	20230711	-25.30	1395	20221114	164.52	4940	-25.30	20230711	1835	101.09	20230102	4940	-25.30	20230711	1395	164.52	20221114	1.82	N	036620	500	451 억		9044590	N	N	16	N	00	N
26	20230922	160437	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3685	165	2	4.69	3110183605	858006	66.91	3490	3685	3485	4575	2465	3520	3624.17	10.25	0	-223121	3686	3602	3556	3472	3426	3580	3450	452	1055	500	2600	5	1	90393576	3331	21.93	6.49	12	0.95	168.00	568.00	4940	20230711	-25.40	1395	20221114	164.16	4940	-25.40	20230711	1835	100.82	20230102	4940	-25.40	20230711	1395	164.16	20221114	1.90	N	036620	500	451 억		9262523	N	N	16	N	00	N
27	20230922	150434	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3665	145	2	4.12	2666719125	737368	57.50	3490	3675	3485	4575	2465	3520	3616.54	10.25	0	-178802	3686	3602	3556	3472	3426	3580	3450	452	1055	500	2600	5	1	90393576	3313	21.82	6.45	12	0.82	168.00	568.00	4940	20230711	-25.81	1395	20221114	162.72	4940	-25.81	20230711	1835	99.73	20230102	4940	-25.81	20230711	1395	162.72	20221114	1.90	N	036620	500	451 억		9262523	N	N	19	N	00	N
28	20230922	140436	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3655	135	2	3.84	2320939435	642659	50.11	3490	3675	3485	4575	2465	3520	3611.46	10.25	0	-120401	3686	3602	3556	3472	3426	3580	3450	452	1055	500	2600	5	1	90393576	3304	21.76	6.43	12	0.71	168.00	568.00	4940	20230711	-26.01	1395	20221114	162.01	4940	-26.01	20230711	1835	99.18	20230102	4940	-26.01	20230711	1395	162.01	20221114	1.90	N	036620	500	451 억		9262523	N	N	19	N	00	N
29	20230922	130411	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3650	130	2	3.69	1969461725	546225	42.59	3490	3675	3485	4575	2465	3520	3605.59	10.25	0	-62331	3686	3602	3556	3472	3426	3580	3450	452	1055	500	2600	5	1	90393576	3299	21.73	6.43	12	0.60	168.00	568.00	4940	20230711	-26.11	1395	20221114	161.65	4940	-26.11	20230711	1835	98.91	20230102	4940	-26.11	20230711	1395	161.65	20221114	1.90	N	036620	500	451 억		9262523	N	N	19	N	00	N
30	20230922	120408	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3655	135	2	3.84	1651930685	459246	35.81	3490	3675	3485	4575	2465	3520	3597.05	10.25	0	-35057	3686	3602	3556	3472	3426	3580	3450	452	1055	500	2600	5	1	90393576	3304	21.76	6.43	12	0.51	168.00	568.00	4940	20230711	-26.01	1395	20221114	162.01	4940	-26.01	20230711	1835	99.18	20230102	4940	-26.01	20230711	1395	162.01	20221114	1.90	N	036620	500	451 억		9262523	N	N	19	N	00	N
31	20230922	110408	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3650	130	2	3.69	1344641520	375268	29.26	3490	3655	3485	4575	2465	3520	3583.15	10.25	0	-6264	3686	3602	3556	3472	3426	3580	3450	452	1055	500	2600	5	1	90393576	3299	21.73	6.43	12	0.42	168.00	568.00	4940	20230711	-26.11	1395	20221114	161.65	4940	-26.11	20230711	1835	98.91	20230102	4940	-26.11	20230711	1395	161.65	20221114	1.90	N	036620	500	451 억		9262523	N	N	19	N	00	N
32	20230922	100408	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3560	40	2	1.14	761943340	213692	16.66	3490	3605	3485	4575	2465	3520	3565.61	10.25	0	-26855	3686	3602	3556	3472	3426	3580	3450	452	1055	500	2600	5	1	90393576	3218	21.19	6.27	12	0.24	168.00	568.00	4940	20230711	-27.94	1395	20221114	155.20	4940	-27.94	20230711	1835	94.01	20230102	4940	-27.94	20230711	1395	155.20	20221114	1.90	N	036620	500	451 억		9262523	N	N	19	N	00	N
33	20230922	090404	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3515	-5	5	-0.14	48203725	13752	1.07	3490	3520	3490	4575	2465	3520	3505.22	10.25	0	-875	3686	3602	3556	3472	3426	3580	3450	452	1055	500	2600	5	1	90393576	3177	20.92	6.19	12	0.02	168.00	568.00	4940	20230711	-28.85	1395	20221114	151.97	4940	-28.85	20230711	1835	91.55	20230102	4940	-28.85	20230711	1395	151.97	20221114	1.90	N	036620	500	451 억		9262523	N	N	19	N	00	N
34	20230921	160410	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3520	-110	5	-3.03	4541252485	1280371	154.99	3610	3640	3510	4715	2545	3630	3546.77	9.79	0	398992	3790	3710	3650	3570	3510	3680	3540	452	1085	500	2680	5	1	90393576	3182	20.95	6.20	12	1.42	168.00	568.00	4940	20230711	-28.74	1395	20221114	152.33	4940	-28.74	20230711	1835	91.83	20230102	4940	-28.74	20230711	1395	152.33	20221114	1.83	N	036620	500	451 억		8849558	N	N	19	N	00	N
35	20230921	150403	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3520	-110	5	-3.03	4178766505	1177596	142.55	3610	3640	3520	4715	2545	3630	3548.49	9.79	0	386619	3790	3710	3650	3570	3510	3680	3540	452	1085	500	2680	5	1	90393576	3182	20.95	6.20	12	1.30	168.00	568.00	4940	20230711	-28.74	1395	20221114	152.33	4940	-28.74	20230711	1835	91.83	20230102	4940	-28.74	20230711	1395	152.33	20221114	1.83	N	036620	500	451 억		8849558	N	N	95	N	00	N
36	20230921	140407	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3590	-40	5	-1.10	2508017030	706020	85.47	3610	3640	3525	4715	2545	3630	3552.22	9.79	0	113339	3790	3710	3650	3570	3510	3680	3540	452	1085	500	2680	5	1	90393576	3245	21.37	6.32	12	0.78	168.00	568.00	4940	20230711	-27.33	1395	20221114	157.35	4940	-27.33	20230711	1835	95.64	20230102	4940	-27.33	20230711	1395	157.35	20221114	1.83	N	036620	500	451 억		8849558	N	N	95	N	00	N
37	20230921	130403	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3535	-95	5	-2.62	2120339570	597026	72.27	3610	3640	3525	4715	2545	3630	3551.37	9.79	0	69494	3790	3710	3650	3570	3510	3680	3540	452	1085	500	2680	5	1	90393576	3195	21.04	6.22	12	0.66	168.00	568.00	4940	20230711	-28.44	1395	20221114	153.41	4940	-28.44	20230711	1835	92.64	20230102	4940	-28.44	20230711	1395	153.41	20221114	1.83	N	036620	500	451 억		8849558	N	N	95	N	00	N
38	20230921	120401	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3525	-105	5	-2.89	1646983055	463467	56.10	3610	3640	3525	4715	2545	3630	3553.45	9.79	0	-18813	3790	3710	3650	3570	3510	3680	3540	452	1085	500	2680	5	1	90393576	3186	20.98	6.21	12	0.51	168.00	568.00	4940	20230711	-28.64	1395	20221114	152.69	4940	-28.64	20230711	1835	92.10	20230102	4940	-28.64	20230711	1395	152.69	20221114	1.83	N	036620	500	451 억		8849558	N	N	95	N	00	N
39	20230921	110411	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3535	-95	5	-2.62	1095507450	307326	37.20	3610	3640	3530	4715	2545	3630	3564.43	9.79	0	-34110	3790	3710	3650	3570	3510	3680	3540	452	1085	500	2680	5	1	90393576	3195	21.04	6.22	12	0.34	168.00	568.00	4940	20230711	-28.44	1395	20221114	153.41	4940	-28.44	20230711	1835	92.64	20230102	4940	-28.44	20230711	1395	153.41	20221114	1.83	N	036620	500	451 억		8849558	N	N	95	N	00	N
40	20230921	100404	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3555	-75	5	-2.07	600526190	167682	20.30	3610	3640	3555	4715	2545	3630	3581.05	9.79	0	-20281	3790	3710	3650	3570	3510	3680	3540	452	1085	500	2680	5	1	90393576	3213	21.16	6.26	12	0.19	168.00	568.00	4940	20230711	-28.04	1395	20221114	154.84	4940	-28.04	20230711	1835	93.73	20230102	4940	-28.04	20230711	1395	154.84	20221114	1.83	N	036620	500	451 억		8849558	N	N	95	N	00	N
41	20230921	090408	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3610	-20	5	-0.55	53524155	14792	1.79	3610	3625	3610	4715	2545	3630	3617.62	9.79	0	-6687	3790	3710	3650	3570	3510	3680	3540	452	1085	500	2680	5	1	90393576	3263	21.49	6.36	12	0.02	168.00	568.00	4940	20230711	-26.92	1395	20221114	158.78	4940	-26.92	20230711	1835	96.73	20230102	4940	-26.92	20230711	1395	158.78	20221114	1.83	N	036620	500	451 억		8849558	N	N	95	N	00	N
42	20230920	160409	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3630	-80	5	-2.16	3002170125	822585	76.63	3710	3730	3590	4820	2600	3710	3649.69	9.64	0	109084	3923	3816	3733	3626	3543	3775	3585	452	1110	500	2740	5	1	90393576	3281	21.61	6.39	12	0.91	168.00	568.00	4940	20230711	-26.52	1395	20221114	160.22	4940	-26.52	20230711	1835	97.82	20230102	4940	-26.52	20230711	1395	160.22	20221114	1.93	N	036620	500	451 억		8714852	N	N	95	N	00	N
43	20230920	150358	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3625	-85	5	-2.29	2754254020	754309	70.27	3710	3730	3590	4820	2600	3710	3651.36	9.64	0	86767	3923	3816	3733	3626	3543	3775	3585	452	1110	500	2740	5	1	90393576	3277	21.58	6.38	12	0.83	168.00	568.00	4940	20230711	-26.62	1395	20221114	159.86	4940	-26.62	20230711	1835	97.55	20230102	4940	-26.62	20230711	1395	159.86	20221114	1.93	N	036620	500	451 억		8714852	N	N	17	N	00	N
44	20230920	140402	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3640	-70	5	-1.89	2274759045	622163	57.96	3710	3730	3590	4820	2600	3710	3656.21	9.64	0	54488	3923	3816	3733	3626	3543	3775	3585	452	1110	500	2740	5	1	90393576	3290	21.67	6.41	12	0.69	168.00	568.00	4940	20230711	-26.32	1395	20221114	160.93	4940	-26.32	20230711	1835	98.37	20230102	4940	-26.32	20230711	1395	160.93	20221114	1.93	N	036620	500	451 억		8714852	N	N	17	N	00	N
45	20230920	130401	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3660	-50	5	-1.35	1799587920	491745	45.81	3710	3730	3590	4820	2600	3710	3659.60	9.64	0	38385	3923	3816	3733	3626	3543	3775	3585	452	1110	500	2740	5	1	90393576	3308	21.79	6.44	12	0.54	168.00	568.00	4940	20230711	-25.91	1395	20221114	162.37	4940	-25.91	20230711	1835	99.46	20230102	4940	-25.91	20230711	1395	162.37	20221114	1.93	N	036620	500	451 억		8714852	N	N	17	N	00	N
46	20230920	120400	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3675	-35	5	-0.94	1596980170	436407	40.65	3710	3730	3590	4820	2600	3710	3659.38	9.64	0	39700	3923	3816	3733	3626	3543	3775	3585	452	1110	500	2740	5	1	90393576	3322	21.88	6.47	12	0.48	168.00	568.00	4940	20230711	-25.61	1395	20221114	163.44	4940	-25.61	20230711	1835	100.27	20230102	4940	-25.61	20230711	1395	163.44	20221114	1.93	N	036620	500	451 억		8714852	N	N	17	N	00	N
47	20230920	110404	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3680	-30	5	-0.81	1228960480	336205	31.32	3710	3730	3590	4820	2600	3710	3655.39	9.64	0	22279	3923	3816	3733	3626	3543	3775	3585	452	1110	500	2740	5	1	90393576	3326	21.90	6.48	12	0.37	168.00	568.00	4940	20230711	-25.51	1395	20221114	163.80	4940	-25.51	20230711	1835	100.54	20230102	4940	-25.51	20230711	1395	163.80	20221114	1.93	N	036620	500	451 억		8714852	N	N	17	N	00	N
48	20230920	100355	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3625	-85	5	-2.29	847900015	231206	21.54	3710	3730	3610	4820	2600	3710	3667.29	9.64	0	-7254	3923	3816	3733	3626	3543	3775	3585	452	1110	500	2740	5	1	90393576	3277	21.58	6.38	12	0.26	168.00	568.00	4940	20230711	-26.62	1395	20221114	159.86	4940	-26.62	20230711	1835	97.55	20230102	4940	-26.62	20230711	1395	159.86	20221114	1.93	N	036620	500	451 억		8714852	N	N	17	N	00	N
49	20230920	090401	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3700	-10	5	-0.27	60484455	16302	1.52	3710	3730	3685	4820	2600	3710	3710.25	9.64	0	-3758	3923	3816	3733	3626	3543	3775	3585	452	1110	500	2740	5	1	90393576	3345	22.02	6.51	12	0.02	168.00	568.00	4940	20230711	-25.10	1395	20221114	165.23	4940	-25.10	20230711	1835	101.63	20230102	4940	-25.10	20230711	1395	165.23	20221114	1.93	N	036620	500	451 억		8714852	N	N	17	N	00	N
50	20230919	160358	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3710	-20	5	-0.54	3974870070	1068428	96.32	3730	3840	3650	4845	2615	3730	3720.30	9.49	0	121594	3846	3787	3721	3662	3596	3817	3692	452	1115	500	2760	5	1	90393576	3354	22.08	6.53	12	1.18	168.00	568.00	4940	20230711	-24.90	1395	20221114	165.95	4940	-24.90	20230711	1835	102.18	20230102	4940	-24.90	20230711	1395	165.95	20221114	1.89	N	036620	500	451 억		8578757	N	N	17	N	00	N
51	20230919	150357	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3735	5	2	0.13	3660223375	983982	88.70	3730	3840	3650	4845	2615	3730	3719.81	9.49	0	109720	3846	3787	3721	3662	3596	3817	3692	452	1115	500	2760	5	1	90393576	3376	22.23	6.58	12	1.09	168.00	568.00	4940	20230711	-24.39	1395	20221114	167.74	4940	-24.39	20230711	1835	103.54	20230102	4940	-24.39	20230711	1395	167.74	20221114	1.89	N	036620	500	451 억		8578757	N	N	1	N	00	N
52	20230919	140356	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3710	-20	5	-0.54	2643394105	708622	63.88	3730	3840	3685	4845	2615	3730	3730.33	9.49	0	58893	3846	3787	3721	3662	3596	3817	3692	452	1115	500	2760	5	1	90393576	3354	22.08	6.53	12	0.78	168.00	568.00	4940	20230711	-24.90	1395	20221114	165.95	4940	-24.90	20230711	1835	102.18	20230102	4940	-24.90	20230711	1395	165.95	20221114	1.89	N	036620	500	451 억		8578757	N	N	1	N	00	N
53	20230919	130353	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3735	5	2	0.13	2369035970	634777	57.22	3730	3840	3685	4845	2615	3730	3732.08	9.49	0	74492	3846	3787	3721	3662	3596	3817	3692	452	1115	500	2760	5	1	90393576	3376	22.23	6.58	12	0.70	168.00	568.00	4940	20230711	-24.39	1395	20221114	167.74	4940	-24.39	20230711	1835	103.54	20230102	4940	-24.39	20230711	1395	167.74	20221114	1.89	N	036620	500	451 억		8578757	N	N	1	N	00	N
54	20230919	120404	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3715	-15	5	-0.40	2118851165	567563	51.17	3730	3840	3685	4845	2615	3730	3733.24	9.49	0	75997	3846	3787	3721	3662	3596	3817	3692	452	1115	500	2760	5	1	90393576	3358	22.11	6.54	12	0.63	168.00	568.00	4940	20230711	-24.80	1395	20221114	166.31	4940	-24.80	20230711	1835	102.45	20230102	4940	-24.80	20230711	1395	166.31	20221114	1.89	N	036620	500	451 억		8578757	N	N	1	N	00	N
55	20230919	110403	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3720	-10	5	-0.27	1581323000	423371	38.17	3730	3840	3685	4845	2615	3730	3735.08	9.49	0	59664	3846	3787	3721	3662	3596	3817	3692	452	1115	500	2760	5	1	90393576	3363	22.14	6.55	12	0.47	168.00	568.00	4940	20230711	-24.70	1395	20221114	166.67	4940	-24.70	20230711	1835	102.72	20230102	4940	-24.70	20230711	1395	166.67	20221114	1.89	N	036620	500	451 억		8578757	N	N	1	N	00	N
56	20230919	100359	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3710	-20	5	-0.54	1140157450	304372	27.44	3730	3840	3685	4845	2615	3730	3745.94	9.49	0	36593	3846	3787	3721	3662	3596	3817	3692	452	1115	500	2760	5	1	90393576	3354	22.08	6.53	12	0.34	168.00	568.00	4940	20230711	-24.90	1395	20221114	165.95	4940	-24.90	20230711	1835	102.18	20230102	4940	-24.90	20230711	1395	165.95	20221114	1.89	N	036620	500	451 억		8578757	N	N	1	N	00	N
57	20230919	090359	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3760	30	2	0.80	127760470	34147	3.08	3730	3760	3725	4845	2615	3730	3741.50	9.49	0	4278	3846	3787	3721	3662	3596	3817	3692	452	1115	500	2760	5	1	90393576	3399	22.38	6.62	12	0.04	168.00	568.00	4940	20230711	-23.89	1395	20221114	169.53	4940	-23.89	20230711	1835	104.90	20230102	4940	-23.89	20230711	1395	169.53	20221114	1.89	N	036620	500	451 억		8578757	N	N	1	N	00	N
58	20230918	160401	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3730	-20	5	-0.53	4110354410	1103777	112.91	3710	3780	3655	4875	2625	3750	3723.89	9.47	0	-62796	3873	3811	3748	3686	3623	3780	3655	452	1125	500	2770	5	1	90393576	3372	22.20	6.57	12	1.22	168.00	568.00	4940	20230711	-24.49	1395	20221114	167.38	4940	-24.49	20230711	1835	103.27	20230102	4940	-24.49	20230711	1395	167.38	20221114	1.91	N	036620	500	451 억		8562082	N	N	1	N	00	N
59	20230918	150357	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3755	5	2	0.13	3769700420	1013008	103.63	3710	3780	3655	4875	2625	3750	3721.29	9.47	0	-51177	3873	3811	3748	3686	3623	3780	3655	452	1125	500	2770	5	1	90393576	3394	22.35	6.61	12	1.12	168.00	568.00	4940	20230711	-23.99	1395	20221114	169.18	4940	-23.99	20230711	1835	104.63	20230102	4940	-23.99	20230711	1395	169.18	20221114	1.91	N	036620	500	451 억		8562082	N	N	0	N	00	N
60	20230918	140406	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3685	-65	5	-1.73	3005359635	807872	82.64	3710	3780	3655	4875	2625	3750	3720.09	9.47	0	1272	3873	3811	3748	3686	3623	3780	3655	452	1125	500	2770	5	1	90393576	3331	21.93	6.49	12	0.89	168.00	568.00	4940	20230711	-25.40	1395	20221114	164.16	4940	-25.40	20230711	1835	100.82	20230102	4940	-25.40	20230711	1395	164.16	20221114	1.91	N	036620	500	451 억		8562082	N	N	0	N	00	N
61	20230918	130357	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3700	-50	5	-1.33	2441203445	654466	66.95	3710	3780	3680	4875	2625	3750	3730.07	9.47	0	3270	3873	3811	3748	3686	3623	3780	3655	452	1125	500	2770	5	1	90393576	3345	22.02	6.51	12	0.72	168.00	568.00	4940	20230711	-25.10	1395	20221114	165.23	4940	-25.10	20230711	1835	101.63	20230102	4940	-25.10	20230711	1395	165.23	20221114	1.91	N	036620	500	451 억		8562082	N	N	0	N	00	N
62	20230918	120359	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3750	0	3	0.00	1794372095	480190	49.12	3710	3780	3710	4875	2625	3750	3736.80	9.47	0	5843	3873	3811	3748	3686	3623	3780	3655	452	1125	500	2770	5	1	90393576	3390	22.32	6.60	12	0.53	168.00	568.00	4940	20230711	-24.09	1395	20221114	168.82	4940	-24.09	20230711	1835	104.36	20230102	4940	-24.09	20230711	1395	168.82	20221114	1.91	N	036620	500	451 억		8562082	N	N	0	N	00	N
63	20230918	110401	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3720	-30	5	-0.80	1439798845	385275	39.41	3710	3780	3710	4875	2625	3750	3737.07	9.47	0	11903	3873	3811	3748	3686	3623	3780	3655	452	1125	500	2770	5	1	90393576	3363	22.14	6.55	12	0.43	168.00	568.00	4940	20230711	-24.70	1395	20221114	166.67	4940	-24.70	20230711	1835	102.72	20230102	4940	-24.70	20230711	1395	166.67	20221114	1.91	N	036620	500	451 억		8562082	N	N	0	N	00	N
64	20230918	100355	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3745	-5	5	-0.13	653352845	174277	17.83	3710	3780	3710	4875	2625	3750	3748.93	9.47	0	-2478	3873	3811	3748	3686	3623	3780	3655	452	1125	500	2770	5	1	90393576	3385	22.29	6.59	12	0.19	168.00	568.00	4940	20230711	-24.19	1395	20221114	168.46	4940	-24.19	20230711	1835	104.09	20230102	4940	-24.19	20230711	1395	168.46	20221114	1.91	N	036620	500	451 억		8562082	N	N	0	N	00	N
65	20230918	090351	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3765	15	2	0.40	99831350	26740	2.74	3710	3775	3710	4875	2625	3750	3733.40	9.47	0	-6222	3873	3811	3748	3686	3623	3780	3655	452	1125	500	2770	5	1	90393576	3403	22.41	6.63	12	0.03	168.00	568.00	4940	20230711	-23.79	1395	20221114	169.89	4940	-23.79	20230711	1835	105.18	20230102	4940	-23.79	20230711	1395	169.89	20221114	1.91	N	036620	500	451 억		8562082	N	N	0	N	00	N
66	20230915	160357	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3750	-55	5	-1.45	3642418270	971026	36.44	3805	3810	3685	4945	2665	3805	3751.10	9.73	0	-244741	4075	3940	3705	3570	3335	4007	3637	452	1140	500	2810	5	1	90393576	3390	22.32	6.60	12	1.07	168.00	568.00	4940	20230711	-24.09	1395	20221114	168.82	4940	-24.09	20230711	1835	104.36	20230102	4940	-24.09	20230711	1395	168.82	20221114	2.10	N	036620	500	451 억		8797775	N	N	0	N	00	N
67	20230915	150358	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3770	-35	5	-0.92	3475506240	926647	34.78	3805	3810	3685	4945	2665	3805	3750.62	9.73	0	-230324	4075	3940	3705	3570	3335	4007	3637	452	1140	500	2810	5	1	90393576	3408	22.44	6.64	12	1.03	168.00	568.00	4940	20230711	-23.68	1395	20221114	170.25	4940	-23.68	20230711	1835	105.45	20230102	4940	-23.68	20230711	1395	170.25	20221114	2.10	N	036620	500	451 억		8797775	N	N	0	N	00	N
68	20230915	140356	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3750	-55	5	-1.45	2967902160	791662	29.71	3805	3810	3685	4945	2665	3805	3748.94	9.73	0	-187899	4075	3940	3705	3570	3335	4007	3637	452	1140	500	2810	5	1	90393576	3390	22.32	6.60	12	0.88	168.00	568.00	4940	20230711	-24.09	1395	20221114	168.82	4940	-24.09	20230711	1835	104.36	20230102	4940	-24.09	20230711	1395	168.82	20221114	2.10	N	036620	500	451 억		8797775	N	N	0	N	00	N
69	20230915	130354	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3720	-85	5	-2.23	2597675185	692192	25.98	3805	3810	3685	4945	2665	3805	3752.82	9.73	0	-161153	4075	3940	3705	3570	3335	4007	3637	452	1140	500	2810	5	1	90393576	3363	22.14	6.55	12	0.77	168.00	568.00	4940	20230711	-24.70	1395	20221114	166.67	4940	-24.70	20230711	1835	102.72	20230102	4940	-24.70	20230711	1395	166.67	20221114	2.10	N	036620	500	451 억		8797775	N	N	0	N	00	N
70	20230915	120400	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3740	-65	5	-1.71	2315738515	616541	23.14	3805	3810	3685	4945	2665	3805	3756.01	9.73	0	-133771	4075	3940	3705	3570	3335	4007	3637	452	1140	500	2810	5	1	90393576	3381	22.26	6.58	12	0.68	168.00	568.00	4940	20230711	-24.29	1395	20221114	168.10	4940	-24.29	20230711	1835	103.81	20230102	4940	-24.29	20230711	1395	168.10	20221114	2.10	N	036620	500	451 억		8797775	N	N	0	N	00	N
71	20230915	110359	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3780	-25	5	-0.66	1791534210	477017	17.90	3805	3810	3685	4945	2665	3805	3755.69	9.73	0	-86995	4075	3940	3705	3570	3335	4007	3637	452	1140	500	2810	5	1	90393576	3417	22.50	6.65	12	0.53	168.00	568.00	4940	20230711	-23.48	1395	20221114	170.97	4940	-23.48	20230711	1835	105.99	20230102	4940	-23.48	20230711	1395	170.97	20221114	2.10	N	036620	500	451 억		8797775	N	N	0	N	00	N
72	20230915	100400	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3740	-65	5	-1.71	1206736180	322149	12.09	3805	3810	3685	4945	2665	3805	3745.87	9.73	0	-20313	4075	3940	3705	3570	3335	4007	3637	452	1140	500	2810	5	1	90393576	3381	22.26	6.58	12	0.36	168.00	568.00	4940	20230711	-24.29	1395	20221114	168.10	4940	-24.29	20230711	1835	103.81	20230102	4940	-24.29	20230711	1395	168.10	20221114	2.10	N	036620	500	451 억		8797775	N	N	0	N	00	N
73	20230915	090352	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3780	-25	5	-0.66	248549605	65695	2.47	3805	3805	3755	4945	2665	3805	3783.35	9.73	0	-30161	4075	3940	3705	3570	3335	4007	3637	452	1140	500	2810	5	1	90393576	3417	22.50	6.65	12	0.07	168.00	568.00	4940	20230711	-23.48	1395	20221114	170.97	4940	-23.48	20230711	1835	105.99	20230102	4940	-23.48	20230711	1395	170.97	20221114	2.10	N	036620	500	451 억		8797775	N	N	0	N	00	N
74	20230914	160357	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3805	305	2	8.71	8970622695	2411867	16.96	3535	3840	3470	4550	2450	3500	3719.36	9.26	0	177858	4296	3897	3621	3222	2946	3760	3085	452	1050	500	2590	5	1	90393576	3439	22.65	6.70	12	2.67	168.00	568.00	4940	20230711	-22.98	1395	20221114	172.76	4940	-22.98	20230711	1835	107.36	20230102	4940	-22.98	20230711	1395	172.76	20221114	1.89	N	036620	500	451 억		8372691	N	N	0	N	00	N
75	20230914	150350	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3790	290	2	8.29	8566189675	2305292	16.21	3535	3840	3470	4550	2450	3500	3715.91	9.26	0	184316	4296	3897	3621	3222	2946	3760	3085	452	1050	500	2590	5	1	90393576	3426	22.56	6.67	12	2.55	168.00	568.00	4940	20230711	-23.28	1395	20221114	171.68	4940	-23.28	20230711	1835	106.54	20230102	4940	-23.28	20230711	1395	171.68	20221114	1.89	N	036620	500	451 억		8372691	N	N	0	N	00	N
76	20230914	140350	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3790	290	2	8.29	6931662260	1874567	13.18	3535	3820	3470	4550	2450	3500	3697.77	9.26	0	157911	4296	3897	3621	3222	2946	3760	3085	452	1050	500	2590	5	1	90393576	3426	22.56	6.67	12	2.07	168.00	568.00	4940	20230711	-23.28	1395	20221114	171.68	4940	-23.28	20230711	1835	106.54	20230102	4940	-23.28	20230711	1395	171.68	20221114	1.89	N	036620	500	451 억		8372691	N	N	0	N	00	N
77	20230914	130349	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3780	280	2	8.00	5872359770	1594447	11.21	3535	3820	3470	4550	2450	3500	3683.04	9.26	0	133718	4296	3897	3621	3222	2946	3760	3085	452	1050	500	2590	5	1	90393576	3417	22.50	6.65	12	1.76	168.00	568.00	4940	20230711	-23.48	1395	20221114	170.97	4940	-23.48	20230711	1835	105.99	20230102	4940	-23.48	20230711	1395	170.97	20221114	1.89	N	036620	500	451 억		8372691	N	N	0	N	00	N
78	20230914	120357	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3810	310	2	8.86	4969917265	1355544	9.53	3535	3820	3470	4550	2450	3500	3666.40	9.26	0	135038	4296	3897	3621	3222	2946	3760	3085	452	1050	500	2590	5	1	90393576	3444	22.68	6.71	12	1.50	168.00	568.00	4940	20230711	-22.87	1395	20221114	173.12	4940	-22.87	20230711	1835	107.63	20230102	4940	-22.87	20230711	1395	173.12	20221114	1.89	N	036620	500	451 억		8372691	N	N	0	N	00	N
79	20230914	110352	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3620	120	2	3.43	1992611570	560695	3.94	3535	3625	3470	4550	2450	3500	3553.85	9.26	0	79402	4296	3897	3621	3222	2946	3760	3085	452	1050	500	2590	5	1	90393576	3272	21.55	6.37	12	0.62	168.00	568.00	4940	20230711	-26.72	1395	20221114	159.50	4940	-26.72	20230711	1835	97.28	20230102	4940	-26.72	20230711	1395	159.50	20221114	1.89	N	036620	500	451 억		8372691	N	N	0	N	00	N
80	20230914	100346	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3560	60	2	1.71	1083946390	306983	2.16	3535	3590	3470	4550	2450	3500	3530.99	9.26	0	21317	4296	3897	3621	3222	2946	3760	3085	452	1050	500	2590	5	1	90393576	3218	21.19	6.27	12	0.34	168.00	568.00	4940	20230711	-27.94	1395	20221114	155.20	4940	-27.94	20230711	1835	94.01	20230102	4940	-27.94	20230711	1395	155.20	20221114	1.89	N	036620	500	451 억		8372691	N	N	0	N	00	N
81	20230914	090353	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3510	10	2	0.29	128501200	36541	0.26	3535	3535	3500	4550	2450	3500	3516.76	9.26	0	-10921	4296	3897	3621	3222	2946	3760	3085	452	1050	500	2590	5	1	90393576	3173	20.89	6.18	12	0.04	168.00	568.00	4940	20230711	-28.95	1395	20221114	151.61	4940	-28.95	20230711	1835	91.28	20230102	4940	-28.95	20230711	1395	151.61	20221114	1.89	N	036620	500	451 억		8372691	N	N	0	N	00	N
82	20230913	160355	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3500	-180	5	-4.89	51681036950	14211260	649.67	3750	4020	3345	4780	2580	3680	3636.64	9.81	0	-769462	3963	3821	3733	3591	3503	3777	3547	452	1100	500	2720	5	1	90393576	3164	20.83	6.16	12	15.72	168.00	568.00	4940	20230711	-29.15	1395	20221114	150.90	4940	-29.15	20230711	1835	90.74	20230102	4940	-29.15	20230711	1395	150.90	20221114	1.84	N	036620	500	451 억		8869759	N	N	48	N	00	N
83	20230913	150350	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3520	-160	5	-4.35	51204642075	14075568	643.47	3750	4020	3345	4780	2580	3680	3637.84	9.81	0	-823744	3963	3821	3733	3591	3503	3777	3547	452	1100	500	2720	5	1	90393576	3182	20.95	6.20	12	15.57	168.00	568.00	4940	20230711	-28.74	1395	20221114	152.33	4940	-28.74	20230711	1835	91.83	20230102	4940	-28.74	20230711	1395	152.33	20221114	1.84	N	036620	500	451 억		8869759	N	N	48	N	00	N
84	20230913	140353	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3465	-215	5	-5.84	50187224765	13784280	630.15	3750	4020	3345	4780	2580	3680	3640.90	9.81	0	-849597	3963	3821	3733	3591	3503	3777	3547	452	1100	500	2720	5	1	90393576	3132	20.62	6.10	12	15.25	168.00	568.00	4940	20230711	-29.86	1395	20221114	148.39	4940	-29.86	20230711	1835	88.83	20230102	4940	-29.86	20230711	1395	148.39	20221114	1.84	N	036620	500	451 억		8869759	N	N	48	N	00	N
85	20230913	130345	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3530	-150	5	-4.08	49058817325	13459428	615.30	3750	4020	3345	4780	2580	3680	3644.94	9.81	0	-869431	3963	3821	3733	3591	3503	3777	3547	452	1100	500	2720	5	1	90393576	3191	21.01	6.21	12	14.89	168.00	568.00	4940	20230711	-28.54	1395	20221114	153.05	4940	-28.54	20230711	1835	92.37	20230102	4940	-28.54	20230711	1395	153.05	20221114	1.84	N	036620	500	451 억		8869759	N	N	48	N	00	N
86	20230913	120356	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3540	-140	5	-3.80	48112404835	13187810	602.89	3750	4020	3345	4780	2580	3680	3648.25	9.81	0	-883546	3963	3821	3733	3591	3503	3777	3547	452	1100	500	2720	5	1	90393576	3200	21.07	6.23	12	14.59	168.00	568.00	4940	20230711	-28.34	1395	20221114	153.76	4940	-28.34	20230711	1835	92.92	20230102	4940	-28.34	20230711	1395	153.76	20221114	1.84	N	036620	500	451 억		8869759	N	N	48	N	00	N
87	20230913	110350	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3420	-260	5	-7.07	44734382090	12200878	557.77	3750	4020	3400	4780	2580	3680	3666.49	9.81	0	-843942	3963	3821	3733	3591	3503	3777	3547	452	1100	500	2720	5	1	90393576	3091	20.36	6.02	12	13.50	168.00	568.00	4940	20230711	-30.77	1395	20221114	145.16	4940	-30.77	20230711	1835	86.38	20230102	4940	-30.77	20230711	1395	145.16	20221114	1.84	N	036620	500	451 억		8869759	N	N	48	N	00	N
88	20230913	100348	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3695	15	2	0.41	29027371280	7770557	355.23	3750	4020	3645	4780	2580	3680	3735.56	9.81	0	-635283	3963	3821	3733	3591	3503	3777	3547	452	1100	500	2720	5	1	90393576	3340	21.99	6.51	12	8.60	168.00	568.00	4940	20230711	-25.20	1395	20221114	164.87	4940	-25.20	20230711	1835	101.36	20230102	4940	-25.20	20230711	1395	164.87	20221114	1.84	N	036620	500	451 억		8869759	N	N	48	N	00	N
89	20230913	090345	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3810	130	2	3.53	3593686255	955093	43.66	3750	4020	3650	4780	2580	3680	3762.66	9.81	0	-97126	3963	3821	3733	3591	3503	3777	3547	452	1100	500	2720	5	1	90393576	3444	22.68	6.71	12	1.06	168.00	568.00	4940	20230711	-22.87	1395	20221114	173.12	4940	-22.87	20230711	1835	107.63	20230102	4940	-22.87	20230711	1395	173.12	20221114	1.84	N	036620	500	451 억		8869759	N	N	48	N	00	N
90	20230912	160343	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3680	-165	5	-4.29	7782067480	2109860	84.52	3875	3875	3645	4995	2695	3845	3688.45	10.02	0	-175678	4081	3962	3851	3732	3621	3907	3677	452	1150	500	2840	5	1	90393576	3326	21.90	6.48	12	2.33	168.00	568.00	4940	20230711	-25.51	1395	20221114	163.80	4940	-25.51	20230711	1835	100.54	20230102	4940	-25.51	20230711	1395	163.80	20221114	1.78	N	036620	500	451 억		9053450	N	N	48	N	00	N
91	20230912	150349	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3665	-180	5	-4.68	7322639540	1984924	79.51	3875	3875	3645	4995	2695	3845	3689.13	10.02	0	-178523	4081	3962	3851	3732	3621	3907	3677	452	1150	500	2840	5	1	90393576	3313	21.82	6.45	12	2.20	168.00	568.00	4940	20230711	-25.81	1395	20221114	162.72	4940	-25.81	20230711	1835	99.73	20230102	4940	-25.81	20230711	1395	162.72	20221114	1.78	N	036620	500	451 억		9053450	N	N	0	N	00	N
92	20230912	140349	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3650	-195	5	-5.07	6624674800	1794122	71.87	3875	3875	3645	4995	2695	3845	3692.43	10.02	0	-167257	4081	3962	3851	3732	3621	3907	3677	452	1150	500	2840	5	1	90393576	3299	21.73	6.43	12	1.98	168.00	568.00	4940	20230711	-26.11	1395	20221114	161.65	4940	-26.11	20230711	1835	98.91	20230102	4940	-26.11	20230711	1395	161.65	20221114	1.78	N	036620	500	451 억		9053450	N	N	0	N	00	N
93	20230912	130346	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3665	-180	5	-4.68	5490188335	1483772	59.44	3875	3875	3650	4995	2695	3845	3700.16	10.02	0	-152601	4081	3962	3851	3732	3621	3907	3677	452	1150	500	2840	5	1	90393576	3313	21.82	6.45	12	1.64	168.00	568.00	4940	20230711	-25.81	1395	20221114	162.72	4940	-25.81	20230711	1835	99.73	20230102	4940	-25.81	20230711	1395	162.72	20221114	1.78	N	036620	500	451 억		9053450	N	N	0	N	00	N
94	20230912	120340	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3680	-165	5	-4.29	4375902980	1179677	47.26	3875	3875	3655	4995	2695	3845	3709.41	10.02	0	-125486	4081	3962	3851	3732	3621	3907	3677	452	1150	500	2840	5	1	90393576	3326	21.90	6.48	12	1.31	168.00	568.00	4940	20230711	-25.51	1395	20221114	163.80	4940	-25.51	20230711	1835	100.54	20230102	4940	-25.51	20230711	1395	163.80	20221114	1.78	N	036620	500	451 억		9053450	N	N	0	N	00	N
95	20230912	110345	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3675	-170	5	-4.42	3749429100	1009122	40.42	3875	3875	3655	4995	2695	3845	3715.54	10.02	0	-125395	4081	3962	3851	3732	3621	3907	3677	452	1150	500	2840	5	1	90393576	3322	21.88	6.47	12	1.12	168.00	568.00	4940	20230711	-25.61	1395	20221114	163.44	4940	-25.61	20230711	1835	100.27	20230102	4940	-25.61	20230711	1395	163.44	20221114	1.78	N	036620	500	451 억		9053450	N	N	0	N	00	N
96	20230912	100344	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3690	-155	5	-4.03	2565009750	687028	27.52	3875	3875	3675	4995	2695	3845	3733.49	10.02	0	-78353	4081	3962	3851	3732	3621	3907	3677	452	1150	500	2840	5	1	90393576	3336	21.96	6.50	12	0.76	168.00	568.00	4940	20230711	-25.30	1395	20221114	164.52	4940	-25.30	20230711	1835	101.09	20230102	4940	-25.30	20230711	1395	164.52	20221114	1.78	N	036620	500	451 억		9053450	N	N	0	N	00	N
97	20230912	090348	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3810	-35	5	-0.91	142160760	37177	1.49	3875	3875	3795	4995	2695	3845	3823.89	10.02	0	-9913	4081	3962	3851	3732	3621	3907	3677	452	1150	500	2840	5	1	90393576	3444	22.68	6.71	12	0.04	168.00	568.00	4940	20230711	-22.87	1395	20221114	173.12	4940	-22.87	20230711	1835	107.63	20230102	4940	-22.87	20230711	1395	173.12	20221114	1.78	N	036620	500	451 억		9053450	N	N	0	N	00	N
98	20230911	160341	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3845	-90	5	-2.29	9515939740	2490330	199.64	3970	3970	3740	5110	2755	3935	3821.12	9.68	0	14185	4148	4041	3943	3836	3738	3992	3787	452	1175	500	2910	5	1	90393576	3476	22.89	6.77	12	2.75	168.00	568.00	4940	20230711	-22.17	1395	20221114	175.63	4940	-22.17	20230711	1835	109.54	20230102	4940	-22.17	20230711	1395	175.63	20221114	1.81	N	036620	500	451 억		8746509	N	N	36	N	00	N
99	20230911	150347	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3800	-135	5	-3.43	8816451950	2308476	185.06	3970	3970	3740	5110	2755	3935	3819.17	9.68	0	60212	4148	4041	3943	3836	3738	3992	3787	452	1175	500	2910	5	1	90393576	3435	22.62	6.69	12	2.55	168.00	568.00	4940	20230711	-23.08	1395	20221114	172.40	4940	-23.08	20230711	1835	107.08	20230102	4940	-23.08	20230711	1395	172.40	20221114	1.81	N	036620	500	451 억		8746509	N	N	36	N	00	N
100	20230911	140352	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3785	-150	5	-3.81	7669770110	2005548	160.78	3970	3970	3740	5110	2755	3935	3824.28	9.68	0	-12188	4148	4041	3943	3836	3738	3992	3787	452	1175	500	2910	5	1	90393576	3421	22.53	6.66	12	2.22	168.00	568.00	4940	20230711	-23.38	1395	20221114	171.33	4940	-23.38	20230711	1835	106.27	20230102	4940	-23.38	20230711	1395	171.33	20221114	1.81	N	036620	500	451 억		8746509	N	N	36	N	00	N
101	20230911	130341	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3810	-125	5	-3.18	6527043075	1703687	136.58	3970	3970	3740	5110	2755	3935	3831.13	9.68	0	-65680	4148	4041	3943	3836	3738	3992	3787	452	1175	500	2910	5	1	90393576	3444	22.68	6.71	12	1.88	168.00	568.00	4940	20230711	-22.87	1395	20221114	173.12	4940	-22.87	20230711	1835	107.63	20230102	4940	-22.87	20230711	1395	173.12	20221114	1.81	N	036620	500	451 억		8746509	N	N	36	N	00	N
102	20230911	120343	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3800	-135	5	-3.43	5183964830	1347870	108.06	3970	3970	3740	5110	2755	3935	3846.04	9.68	0	-97751	4148	4041	3943	3836	3738	3992	3787	452	1175	500	2910	5	1	90393576	3435	22.62	6.69	12	1.49	168.00	568.00	4940	20230711	-23.08	1395	20221114	172.40	4940	-23.08	20230711	1835	107.08	20230102	4940	-23.08	20230711	1395	172.40	20221114	1.81	N	036620	500	451 억		8746509	N	N	36	N	00	N
103	20230911	110337	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3810	-125	5	-3.18	4594680035	1192697	95.62	3970	3970	3740	5110	2755	3935	3852.34	9.68	0	-89166	4148	4041	3943	3836	3738	3992	3787	452	1175	500	2910	5	1	90393576	3444	22.68	6.71	12	1.32	168.00	568.00	4940	20230711	-22.87	1395	20221114	173.12	4940	-22.87	20230711	1835	107.63	20230102	4940	-22.87	20230711	1395	173.12	20221114	1.81	N	036620	500	451 억		8746509	N	N	36	N	00	N
104	20230911	100339	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3870	-65	5	-1.65	1927608910	493190	39.54	3970	3970	3840	5110	2755	3935	3908.45	9.68	0	-52537	4148	4041	3943	3836	3738	3992	3787	452	1175	500	2910	5	1	90393576	3498	23.04	6.81	12	0.55	168.00	568.00	4940	20230711	-21.66	1395	20221114	177.42	4940	-21.66	20230711	1835	110.90	20230102	4940	-21.66	20230711	1395	177.42	20221114	1.81	N	036620	500	451 억		8746509	N	N	36	N	00	N
105	20230911	090339	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3940	5	2	0.13	107342965	27281	2.19	3970	3970	3905	5110	2755	3935	3934.72	9.68	0	-20254	4148	4041	3943	3836	3738	3992	3787	452	1175	500	2910	5	1	90393576	3562	23.45	6.94	12	0.03	168.00	568.00	4940	20230711	-20.24	1395	20221114	182.44	4940	-20.24	20230711	1835	114.71	20230102	4940	-20.24	20230711	1395	182.44	20221114	1.81	N	036620	500	451 억		8746509	N	N	36	N	00	N
106	20230908	160344	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3935	-85	5	-2.11	4850587730	1243653	146.13	4050	4050	3845	5220	2815	4020	3900.25	10.14	0	-430463	4140	4080	4010	3950	3880	4110	3980	452	1200	500	2970	5	1	90393576	3557	23.42	6.93	12	1.38	168.00	568.00	4940	20230711	-20.34	1395	20221114	182.08	4940	-20.34	20230711	1835	114.44	20230102	4940	-20.34	20230711	1395	182.08	20221114	1.75	N	036620	500	451 억		9169387	N	N	36	N	00	N
107	20230908	150344	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3915	-105	5	-2.61	4504871020	1155933	135.83	4050	4050	3845	5220	2815	4020	3897.17	10.14	0	-403348	4140	4080	4010	3950	3880	4110	3980	452	1200	500	2970	5	1	90393576	3539	23.30	6.89	12	1.28	168.00	568.00	4940	20230711	-20.75	1395	20221114	180.65	4940	-20.75	20230711	1835	113.35	20230102	4940	-20.75	20230711	1395	180.65	20221114	1.75	N	036620	500	451 억		9169387	N	N	0	N	00	N
108	20230908	140343	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3865	-155	5	-3.86	3975511525	1019826	119.83	4050	4050	3845	5220	2815	4020	3898.23	10.14	0	-335504	4140	4080	4010	3950	3880	4110	3980	452	1200	500	2970	5	1	90393576	3494	23.01	6.80	12	1.13	168.00	568.00	4940	20230711	-21.76	1395	20221114	177.06	4940	-21.76	20230711	1835	110.63	20230102	4940	-21.76	20230711	1395	177.06	20221114	1.75	N	036620	500	451 억		9169387	N	N	0	N	00	N
109	20230908	130346	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3875	-145	5	-3.61	3366998115	862062	101.30	4050	4050	3850	5220	2815	4020	3905.75	10.14	0	-271233	4140	4080	4010	3950	3880	4110	3980	452	1200	500	2970	5	1	90393576	3503	23.07	6.82	12	0.95	168.00	568.00	4940	20230711	-21.56	1395	20221114	177.78	4940	-21.56	20230711	1835	111.17	20230102	4940	-21.56	20230711	1395	177.78	20221114	1.75	N	036620	500	451 억		9169387	N	N	0	N	00	N
110	20230908	120352	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3860	-160	5	-3.98	3101067200	793237	93.21	4050	4050	3850	5220	2815	4020	3909.38	10.14	0	-259259	4140	4080	4010	3950	3880	4110	3980	452	1200	500	2970	5	1	90393576	3489	22.98	6.80	12	0.88	168.00	568.00	4940	20230711	-21.86	1395	20221114	176.70	4940	-21.86	20230711	1835	110.35	20230102	4940	-21.86	20230711	1395	176.70	20221114	1.75	N	036620	500	451 억		9169387	N	N	0	N	00	N
111	20230908	110347	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3875	-145	5	-3.61	2498808970	637534	74.91	4050	4050	3865	5220	2815	4020	3919.49	10.14	0	-203696	4140	4080	4010	3950	3880	4110	3980	452	1200	500	2970	5	1	90393576	3503	23.07	6.82	12	0.71	168.00	568.00	4940	20230711	-21.56	1395	20221114	177.78	4940	-21.56	20230711	1835	111.17	20230102	4940	-21.56	20230711	1395	177.78	20221114	1.75	N	036620	500	451 억		9169387	N	N	0	N	00	N
112	20230908	100344	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3900	-120	5	-2.99	1477061765	374359	43.99	4050	4050	3885	5220	2815	4020	3945.58	10.14	0	-141923	4140	4080	4010	3950	3880	4110	3980	452	1200	500	2970	5	1	90393576	3525	23.21	6.87	12	0.41	168.00	568.00	4940	20230711	-21.05	1395	20221114	179.57	4940	-21.05	20230711	1835	112.53	20230102	4940	-21.05	20230711	1395	179.57	20221114	1.75	N	036620	500	451 억		9169387	N	N	0	N	00	N
113	20230908	090350	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4000	-20	5	-0.50	72522115	17997	2.11	4050	4050	4000	5220	2815	4020	4029.68	10.14	0	-7971	4140	4080	4010	3950	3880	4110	3980	452	1200	500	2970	5	1	90393576	3616	23.81	7.04	12	0.02	168.00	568.00	4940	20230711	-19.03	1395	20221114	186.74	4940	-19.03	20230711	1835	117.98	20230102	4940	-19.03	20230711	1395	186.74	20221114	1.75	N	036620	500	451 억		9169387	N	N	0	N	00	N
114	20230907	160342	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4020	35	2	0.88	3362177725	841171	78.80	3995	4070	3940	5180	2790	3985	3997.02	10.33	0	-197240	4121	4052	4006	3937	3891	4030	3915	452	1195	500	2940	5	1	90393576	3634	23.93	7.08	12	0.93	168.00	568.00	4940	20230711	-18.62	1395	20221114	188.17	4940	-18.62	20230711	1835	119.07	20230102	4940	-18.62	20230711	1395	188.17	20221114	1.79	N	036620	500	451 억		9341952	N	N	0	N	00	N
115	20230907	150343	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4025	40	2	1.00	3122301990	781493	73.21	3995	4070	3940	5180	2790	3985	3995.34	10.33	0	-182550	4121	4052	4006	3937	3891	4030	3915	452	1195	500	2940	5	1	90393576	3638	23.96	7.09	12	0.86	168.00	568.00	4940	20230711	-18.52	1395	20221114	188.53	4940	-18.52	20230711	1835	119.35	20230102	4940	-18.52	20230711	1395	188.53	20221114	1.79	N	036620	500	451 억		9341952	N	N	0	N	00	N
116	20230907	140342	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3990	5	2	0.13	2561019180	641165	60.07	3995	4070	3940	5180	2790	3985	3994.36	10.33	0	-145523	4121	4052	4006	3937	3891	4030	3915	452	1195	500	2940	5	1	90393576	3607	23.75	7.02	12	0.71	168.00	568.00	4940	20230711	-19.23	1395	20221114	186.02	4940	-19.23	20230711	1835	117.44	20230102	4940	-19.23	20230711	1395	186.02	20221114	1.79	N	036620	500	451 억		9341952	N	N	0	N	00	N
117	20230907	130342	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4025	40	2	1.00	2210054865	553425	51.85	3995	4070	3940	5180	2790	3985	3993.45	10.33	0	-103165	4121	4052	4006	3937	3891	4030	3915	452	1195	500	2940	5	1	90393576	3638	23.96	7.09	12	0.61	168.00	568.00	4940	20230711	-18.52	1395	20221114	188.53	4940	-18.52	20230711	1835	119.35	20230102	4940	-18.52	20230711	1395	188.53	20221114	1.79	N	036620	500	451 억		9341952	N	N	0	N	00	N
118	20230907	120347	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4000	15	2	0.38	1829862990	458583	42.96	3995	4070	3940	5180	2790	3985	3990.28	10.33	0	-80682	4121	4052	4006	3937	3891	4030	3915	452	1195	500	2940	5	1	90393576	3616	23.81	7.04	12	0.51	168.00	568.00	4940	20230711	-19.03	1395	20221114	186.74	4940	-19.03	20230711	1835	117.98	20230102	4940	-19.03	20230711	1395	186.74	20221114	1.79	N	036620	500	451 억		9341952	N	N	0	N	00	N
119	20230907	110345	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4000	15	2	0.38	1552112955	389103	36.45	3995	4070	3940	5180	2790	3985	3988.98	10.33	0	-57281	4121	4052	4006	3937	3891	4030	3915	452	1195	500	2940	5	1	90393576	3616	23.81	7.04	12	0.43	168.00	568.00	4940	20230711	-19.03	1395	20221114	186.74	4940	-19.03	20230711	1835	117.98	20230102	4940	-19.03	20230711	1395	186.74	20221114	1.79	N	036620	500	451 억		9341952	N	N	0	N	00	N
120	20230907	100342	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3985	0	3	0.00	960612475	240352	22.52	3995	4070	3970	5180	2790	3985	3996.81	10.33	0	-38207	4121	4052	4006	3937	3891	4030	3915	452	1195	500	2940	5	1	90393576	3602	23.72	7.02	12	0.27	168.00	568.00	4940	20230711	-19.33	1395	20221114	185.66	4940	-19.33	20230711	1835	117.17	20230102	4940	-19.33	20230711	1395	185.66	20221114	1.79	N	036620	500	451 억		9341952	N	N	0	N	00	N
121	20230907	090347	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3990	5	2	0.13	114941140	28749	2.69	3995	4030	3985	5180	2790	3985	3999.29	10.33	0	-6872	4121	4052	4006	3937	3891	4030	3915	452	1195	500	2940	5	1	90393576	3607	23.75	7.02	12	0.03	168.00	568.00	4940	20230711	-19.23	1395	20221114	186.02	4940	-19.23	20230711	1835	117.44	20230102	4940	-19.23	20230711	1395	186.02	20221114	1.79	N	036620	500	451 억		9341952	N	N	0	N	00	N
122	20230906	160342	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3985	-25	5	-0.62	4257000965	1063042	97.31	4010	4075	3960	5210	2810	4010	4004.58	10.39	0	-86609	4110	4060	3980	3930	3850	4085	3955	452	1200	500	2960	5	1	90393576	3602	23.72	7.02	12	1.18	168.00	568.00	4940	20230711	-19.33	1395	20221114	185.66	4940	-19.33	20230711	1835	117.17	20230102	4940	-19.33	20230711	1395	185.66	20221114	1.84	N	036620	500	451 억		9393475	N	N	0	N	00	N
123	20230906	150342	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3965	-45	5	-1.12	4060502440	1013579	92.78	4010	4075	3960	5210	2810	4010	4006.10	10.39	0	-80964	4110	4060	3980	3930	3850	4085	3955	452	1200	500	2960	5	1	90393576	3584	23.60	6.98	12	1.12	168.00	568.00	4940	20230711	-19.74	1395	20221114	184.23	4940	-19.74	20230711	1835	116.08	20230102	4940	-19.74	20230711	1395	184.23	20221114	1.84	N	036620	500	451 억		9393475	N	N	0	N	00	N
124	20230906	140343	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3975	-35	5	-0.87	3412400540	850650	77.87	4010	4075	3960	5210	2810	4010	4011.52	10.39	0	-61675	4110	4060	3980	3930	3850	4085	3955	452	1200	500	2960	5	1	90393576	3593	23.66	7.00	12	0.94	168.00	568.00	4940	20230711	-19.53	1395	20221114	184.95	4940	-19.53	20230711	1835	116.62	20230102	4940	-19.53	20230711	1395	184.95	20221114	1.84	N	036620	500	451 억		9393475	N	N	0	N	00	N
125	20230906	130341	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3990	-20	5	-0.50	2558034425	636050	58.22	4010	4075	3960	5210	2810	4010	4021.75	10.39	0	-38563	4110	4060	3980	3930	3850	4085	3955	452	1200	500	2960	5	1	90393576	3607	23.75	7.02	12	0.70	168.00	568.00	4940	20230711	-19.23	1395	20221114	186.02	4940	-19.23	20230711	1835	117.44	20230102	4940	-19.23	20230711	1395	186.02	20221114	1.84	N	036620	500	451 억		9393475	N	N	0	N	00	N
126	20230906	120345	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4015	5	2	0.12	2048735860	508661	46.56	4010	4075	3960	5210	2810	4010	4027.70	10.39	0	-20513	4110	4060	3980	3930	3850	4085	3955	452	1200	500	2960	5	1	90393576	3629	23.90	7.07	12	0.56	168.00	568.00	4940	20230711	-18.72	1395	20221114	187.81	4940	-18.72	20230711	1835	118.80	20230102	4940	-18.72	20230711	1395	187.81	20221114	1.84	N	036620	500	451 억		9393475	N	N	0	N	00	N
127	20230906	110346	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4025	15	2	0.37	1407730295	349732	32.01	4010	4075	3960	5210	2810	4010	4025.17	10.39	0	-45756	4110	4060	3980	3930	3850	4085	3955	452	1200	500	2960	5	1	90393576	3638	23.96	7.09	12	0.39	168.00	568.00	4940	20230711	-18.52	1395	20221114	188.53	4940	-18.52	20230711	1835	119.35	20230102	4940	-18.52	20230711	1395	188.53	20221114	1.84	N	036620	500	451 억		9393475	N	N	0	N	00	N
128	20230906	100336	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4055	45	2	1.12	799500705	198506	18.17	4010	4075	3960	5210	2810	4010	4027.59	10.39	0	-35462	4110	4060	3980	3930	3850	4085	3955	452	1200	500	2960	5	1	90393576	3665	24.14	7.14	12	0.22	168.00	568.00	4940	20230711	-17.91	1395	20221114	190.68	4940	-17.91	20230711	1835	120.98	20230102	4940	-17.91	20230711	1395	190.68	20221114	1.84	N	036620	500	451 억		9393475	N	N	0	N	00	N
129	20230906	090338	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3975	-35	5	-0.87	105696045	26466	2.42	4010	4010	3960	5210	2810	4010	3993.65	10.39	0	-4552	4110	4060	3980	3930	3850	4085	3955	452	1200	500	2960	5	1	90393576	3593	23.66	7.00	12	0.03	168.00	568.00	4940	20230711	-19.53	1395	20221114	184.95	4940	-19.53	20230711	1835	116.62	20230102	4940	-19.53	20230711	1395	184.95	20221114	1.84	N	036620	500	451 억		9393475	N	N	0	N	00	N
130	20230905	160337	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4010	105	2	2.69	4268766205	1074482	62.39	3925	4030	3900	5070	2735	3905	3972.84	10.35	0	80869	4108	4006	3953	3851	3798	3980	3825	452	1165	500	2880	5	1	90393576	3625	23.87	7.06	12	1.19	168.00	568.00	4940	20230711	-18.83	1395	20221114	187.46	4940	-18.83	20230711	1835	118.53	20230102	4940	-18.83	20230711	1395	187.46	20221114	2.03	N	036620	500	451 억		9356950	N	N	5	N	00	N
131	20230905	150347	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3975	70	2	1.79	3915296240	985816	57.25	3925	4030	3900	5070	2735	3905	3971.63	10.35	0	82771	4108	4006	3953	3851	3798	3980	3825	452	1165	500	2880	5	1	90393576	3593	23.66	7.00	12	1.09	168.00	568.00	4940	20230711	-19.53	1395	20221114	184.95	4940	-19.53	20230711	1835	116.62	20230102	4940	-19.53	20230711	1395	184.95	20221114	2.03	N	036620	500	451 억		9356950	N	N	5	N	00	N
132	20230905	140343	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4000	95	2	2.43	3327344890	838493	48.69	3925	4030	3900	5070	2735	3905	3968.24	10.35	0	59977	4108	4006	3953	3851	3798	3980	3825	452	1165	500	2880	5	1	90393576	3616	23.81	7.04	12	0.93	168.00	568.00	4940	20230711	-19.03	1395	20221114	186.74	4940	-19.03	20230711	1835	117.98	20230102	4940	-19.03	20230711	1395	186.74	20221114	2.03	N	036620	500	451 억		9356950	N	N	5	N	00	N
133	20230905	130331	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4005	100	2	2.56	2763689805	697897	40.53	3925	4030	3900	5070	2735	3905	3960.03	10.35	0	32284	4108	4006	3953	3851	3798	3980	3825	452	1165	500	2880	5	1	90393576	3620	23.84	7.05	12	0.77	168.00	568.00	4940	20230711	-18.93	1395	20221114	187.10	4940	-18.93	20230711	1835	118.26	20230102	4940	-18.93	20230711	1395	187.10	20221114	2.03	N	036620	500	451 억		9356950	N	N	5	N	00	N
134	20230905	120337	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3950	45	2	1.15	2230824115	563981	32.75	3925	4030	3900	5070	2735	3905	3955.50	10.35	0	-2222	4108	4006	3953	3851	3798	3980	3825	452	1165	500	2880	5	1	90393576	3571	23.51	6.95	12	0.62	168.00	568.00	4940	20230711	-20.04	1395	20221114	183.15	4940	-20.04	20230711	1835	115.26	20230102	4940	-20.04	20230711	1395	183.15	20221114	2.03	N	036620	500	451 억		9356950	N	N	5	N	00	N
135	20230905	110340	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3955	50	2	1.28	1823346455	460994	26.77	3925	4030	3900	5070	2735	3905	3955.25	10.35	0	3787	4108	4006	3953	3851	3798	3980	3825	452	1165	500	2880	5	1	90393576	3575	23.54	6.96	12	0.51	168.00	568.00	4940	20230711	-19.94	1395	20221114	183.51	4940	-19.94	20230711	1835	115.53	20230102	4940	-19.94	20230711	1395	183.51	20221114	2.03	N	036620	500	451 억		9356950	N	N	5	N	00	N
136	20230905	100335	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4000	95	2	2.43	1097223815	279207	16.21	3925	4000	3900	5070	2735	3905	3929.79	10.35	0	31588	4108	4006	3953	3851	3798	3980	3825	452	1165	500	2880	5	1	90393576	3616	23.81	7.04	12	0.31	168.00	568.00	4940	20230711	-19.03	1395	20221114	186.74	4940	-19.03	20230711	1835	117.98	20230102	4940	-19.03	20230711	1395	186.74	20221114	2.03	N	036620	500	451 억		9356950	N	N	5	N	00	N
137	20230905	090331	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3940	35	2	0.90	60710395	15409	0.89	3925	3955	3915	5070	2735	3905	3939.93	10.35	0	-502	4108	4006	3953	3851	3798	3980	3825	452	1165	500	2880	5	1	90393576	3562	23.45	6.94	12	0.02	168.00	568.00	4940	20230711	-20.24	1395	20221114	182.44	4940	-20.24	20230711	1835	114.71	20230102	4940	-20.24	20230711	1395	182.44	20221114	2.03	N	036620	500	451 억		9356950	N	N	5	N	00	N
138	20230904	160335	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3905	-155	5	-3.82	6780245325	1720550	48.90	4000	4055	3900	5270	2845	4060	3940.75	10.36	0	-54890	4553	4306	4178	3931	3803	4242	3867	452	1210	500	3000	5	1	90393576	3530	23.24	6.88	12	1.90	168.00	568.00	4940	20230711	-20.95	1395	20221114	179.93	4940	-20.95	20230711	1835	112.81	20230102	4940	-20.95	20230711	1395	179.93	20221114	2.05	N	036620	500	451 억		9368598	N	N	5	N	00	N
139	20230904	150329	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3920	-140	5	-3.45	6346942140	1609795	45.75	4000	4055	3900	5270	2845	4060	3942.68	10.36	0	-40171	4553	4306	4178	3931	3803	4242	3867	452	1210	500	3000	5	1	90393576	3543	23.33	6.90	12	1.78	168.00	568.00	4940	20230711	-20.65	1395	20221114	181.00	4940	-20.65	20230711	1835	113.62	20230102	4940	-20.65	20230711	1395	181.00	20221114	2.05	N	036620	500	451 억		9368598	N	N	2189	N	00	N
140	20230904	140328	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3945	-115	5	-2.83	5194262085	1315388	37.39	4000	4055	3900	5270	2845	4060	3948.82	10.36	0	-47461	4553	4306	4178	3931	3803	4242	3867	452	1210	500	3000	5	1	90393576	3566	23.48	6.95	12	1.46	168.00	568.00	4940	20230711	-20.14	1395	20221114	182.80	4940	-20.14	20230711	1835	114.99	20230102	4940	-20.14	20230711	1395	182.80	20221114	2.05	N	036620	500	451 억		9368598	N	N	2189	N	00	N
141	20230904	130333	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3925	-135	5	-3.33	4715773335	1193573	33.92	4000	4055	3900	5270	2845	4060	3950.95	10.36	0	-74351	4553	4306	4178	3931	3803	4242	3867	452	1210	500	3000	5	1	90393576	3548	23.36	6.91	12	1.32	168.00	568.00	4940	20230711	-20.55	1395	20221114	181.36	4940	-20.55	20230711	1835	113.90	20230102	4940	-20.55	20230711	1395	181.36	20221114	2.05	N	036620	500	451 억		9368598	N	N	2189	N	00	N
142	20230904	120327	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3900	-160	5	-3.94	4330701450	1095073	31.12	4000	4055	3900	5270	2845	4060	3954.69	10.36	0	-76309	4553	4306	4178	3931	3803	4242	3867	452	1210	500	3000	5	1	90393576	3525	23.21	6.87	12	1.21	168.00	568.00	4940	20230711	-21.05	1395	20221114	179.57	4940	-21.05	20230711	1835	112.53	20230102	4940	-21.05	20230711	1395	179.57	20221114	2.05	N	036620	500	451 억		9368598	N	N	2189	N	00	N
143	20230904	110322	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3940	-120	5	-2.96	3203266915	806971	22.94	4000	4055	3915	5270	2845	4060	3969.47	10.36	0	33658	4553	4306	4178	3931	3803	4242	3867	452	1210	500	3000	5	1	90393576	3562	23.45	6.94	12	0.89	168.00	568.00	4940	20230711	-20.24	1395	20221114	182.44	4940	-20.24	20230711	1835	114.71	20230102	4940	-20.24	20230711	1395	182.44	20221114	2.05	N	036620	500	451 억		9368598	N	N	2189	N	00	N
144	20230904	100324	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3955	-105	5	-2.59	1974997225	495000	14.07	4000	4055	3955	5270	2845	4060	3989.86	10.36	0	49397	4553	4306	4178	3931	3803	4242	3867	452	1210	500	3000	5	1	90393576	3575	23.54	6.96	12	0.55	168.00	568.00	4940	20230711	-19.94	1395	20221114	183.51	4940	-19.94	20230711	1835	115.53	20230102	4940	-19.94	20230711	1395	183.51	20221114	2.05	N	036620	500	451 억		9368598	N	N	2189	N	00	N
145	20230904	090331	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4015	-45	5	-1.11	346175630	86533	2.46	4000	4055	3970	5270	2845	4060	4000.34	10.36	0	20558	4553	4306	4178	3931	3803	4242	3867	452	1210	500	3000	5	1	90393576	3629	23.90	7.07	12	0.10	168.00	568.00	4940	20230711	-18.72	1395	20221114	187.81	4940	-18.72	20230711	1835	118.80	20230102	4940	-18.72	20230711	1395	187.81	20221114	2.05	N	036620	500	451 억		9368598	N	N	2189	N	00	N
146	20230901	160326	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4060	-330	5	-7.52	14611563005	3497275	323.69	4370	4425	4050	5700	3075	4390	4178.03	10.55	0	-206108	4536	4462	4366	4292	4196	4500	4330	452	1310	500	3240	5	1	90393576	3670	24.17	7.15	12	3.87	168.00	568.00	4940	20230711	-17.81	1395	20221114	191.04	4940	-17.81	20230711	1835	121.25	20230102	4940	-17.81	20230711	1395	191.04	20221114	2.01	N	036620	500	451 억		9536861	N	N	2189	N	00	N
147	20230901	150332	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4115	-275	5	-6.26	13871225700	3316032	306.91	4370	4425	4050	5700	3075	4390	4183.08	10.55	0	-209310	4536	4462	4366	4292	4196	4500	4330	452	1310	500	3240	5	1	90393576	3720	24.49	7.24	12	3.67	168.00	568.00	4940	20230711	-16.70	1395	20221114	194.98	4940	-16.70	20230711	1835	124.25	20230102	4940	-16.70	20230711	1395	194.98	20221114	2.01	N	036620	500	451 억		9536861	N	N	62	N	00	N
148	20230901	140328	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4075	-315	5	-7.18	12222565080	2912407	269.55	4370	4425	4065	5700	3075	4390	4196.72	10.55	0	-185815	4536	4462	4366	4292	4196	4500	4330	452	1310	500	3240	5	1	90393576	3684	24.26	7.17	12	3.22	168.00	568.00	4940	20230711	-17.51	1395	20221114	192.11	4940	-17.51	20230711	1835	122.07	20230102	4940	-17.51	20230711	1395	192.11	20221114	2.01	N	036620	500	451 억		9536861	N	N	62	N	00	N
149	20230901	130324	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4105	-285	5	-6.49	10808840990	2567312	237.61	4370	4425	4070	5700	3075	4390	4210.18	10.55	0	-189039	4536	4462	4366	4292	4196	4500	4330	452	1310	500	3240	5	1	90393576	3711	24.43	7.23	12	2.84	168.00	568.00	4940	20230711	-16.90	1395	20221114	194.27	4940	-16.90	20230711	1835	123.71	20230102	4940	-16.90	20230711	1395	194.27	20221114	2.01	N	036620	500	451 억		9536861	N	N	62	N	00	N
150	20230901	120326	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4125	-265	5	-6.04	9523165830	2255159	208.72	4370	4425	4070	5700	3075	4390	4222.84	10.55	0	-151985	4536	4462	4366	4292	4196	4500	4330	452	1310	500	3240	5	1	90393576	3729	24.55	7.26	12	2.49	168.00	568.00	4940	20230711	-16.50	1395	20221114	195.70	4940	-16.50	20230711	1835	124.80	20230102	4940	-16.50	20230711	1395	195.70	20221114	2.01	N	036620	500	451 억		9536861	N	N	62	N	00	N
151	20230901	110326	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4245	-145	5	-3.30	3656348420	847956	78.48	4370	4425	4240	5700	3075	4390	4311.96	10.55	0	-138467	4536	4462	4366	4292	4196	4500	4330	452	1310	500	3240	5	1	90393576	3837	25.27	7.47	12	0.94	168.00	568.00	4940	20230711	-14.07	1395	20221114	204.30	4940	-14.07	20230711	1835	131.34	20230102	4940	-14.07	20230711	1395	204.30	20221114	2.01	N	036620	500	451 억		9536861	N	N	62	N	00	N
152	20230901	100325	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4320	-70	5	-1.59	1281469700	293870	27.20	4370	4425	4320	5700	3075	4390	4360.67	10.55	0	-22545	4536	4462	4366	4292	4196	4500	4330	452	1310	500	3240	5	1	90393576	3905	25.71	7.61	12	0.33	168.00	568.00	4940	20230711	-12.55	1395	20221114	209.68	4940	-12.55	20230711	1835	135.42	20230102	4940	-12.55	20230711	1395	209.68	20221114	2.01	N	036620	500	451 억		9536861	N	N	62	N	00	N
153	20230901	090321	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4400	10	2	0.23	145846300	33240	3.08	4370	4410	4370	5700	3075	4390	4387.67	10.55	0	15261	4536	4462	4366	4292	4196	4500	4330	452	1310	500	3240	5	1	90393576	3977	26.19	7.75	12	0.04	168.00	568.00	4940	20230711	-10.93	1395	20221114	215.41	4940	-10.93	20230711	1835	139.78	20230102	4940	-10.93	20230711	1395	215.41	20221114	2.01	N	036620	500	451 억		9536861	N	N	62	N	00	N