KissMeData/086060/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	160655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	60	2	1.48	208126460	50982	122.49	4035	4140	4035	5280	2850	4065	4082.43	3.31	0	15176	4205	4135	4100	4030	3995	4117	4012	43	1215	500	2840	5	1	8610587	355	23.31	0.78	12	0.59	177.00	5310.00	5430	20230724	-24.03	3650	20221013	13.01	5430	-24.03	20230724	3855	7.00	20230103	5430	-24.03	20230724	3650	13.01	20221013	2.33	N	086060	500	43 억		284633	N	N	0	N	00	N
3	20230927	150700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	45	2	1.11	196946150	48274	115.98	4035	4135	4035	5280	2850	4065	4079.90	3.31	0	14997	4205	4135	4100	4030	3995	4117	4012	43	1215	500	2840	5	1	8610587	354	23.22	0.77	12	0.56	177.00	5310.00	5430	20230724	-24.31	3650	20221013	12.60	5430	-24.31	20230724	3855	6.61	20230103	5430	-24.31	20230724	3650	12.60	20221013	2.33	N	086060	500	43 억		284633	N	N	0	N	00	N
4	20230927	140700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	25	2	0.62	176225250	43226	103.85	4035	4110	4035	5280	2850	4065	4076.97	3.31	0	11703	4205	4135	4100	4030	3995	4117	4012	43	1215	500	2840	5	1	8610587	352	23.11	0.77	12	0.50	177.00	5310.00	5430	20230724	-24.68	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3650	12.05	20221013	2.33	N	086060	500	43 억		284633	N	N	0	N	00	N
5	20230927	130652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	25	2	0.62	149028570	36570	87.86	4035	4110	4035	5280	2850	4065	4075.29	3.31	0	10198	4205	4135	4100	4030	3995	4117	4012	43	1215	500	2840	5	1	8610587	352	23.11	0.77	12	0.42	177.00	5310.00	5430	20230724	-24.68	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3650	12.05	20221013	2.33	N	086060	500	43 억		284633	N	N	0	N	00	N
6	20230927	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	25	2	0.62	134265280	32957	79.18	4035	4110	4035	5280	2850	4065	4074.08	3.31	0	10289	4205	4135	4100	4030	3995	4117	4012	43	1215	500	2840	5	1	8610587	352	23.11	0.77	12	0.38	177.00	5310.00	5430	20230724	-24.68	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3650	12.05	20221013	2.33	N	086060	500	43 억		284633	N	N	0	N	00	N
7	20230927	110657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	25	2	0.62	118581230	29100	69.91	4035	4110	4035	5280	2850	4065	4075.12	3.31	0	10289	4205	4135	4100	4030	3995	4117	4012	43	1215	500	2840	5	1	8610587	352	23.11	0.77	12	0.34	177.00	5310.00	5430	20230724	-24.68	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3650	12.05	20221013	2.33	N	086060	500	43 억		284633	N	N	0	N	00	N
8	20230927	100653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	25	2	0.62	90068155	22125	53.16	4035	4110	4035	5280	2850	4065	4071.01	3.31	0	7323	4205	4135	4100	4030	3995	4117	4012	43	1215	500	2840	5	1	8610587	352	23.11	0.77	12	0.26	177.00	5310.00	5430	20230724	-24.68	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3650	12.05	20221013	2.33	N	086060	500	43 억		284633	N	N	0	N	00	N
9	20230927	090704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	20	2	0.49	56597770	13942	33.50	4035	4090	4035	5280	2850	4065	4059.32	3.31	0	7808	4205	4135	4100	4030	3995	4117	4012	43	1215	500	2840	5	1	8610587	352	23.08	0.77	12	0.16	177.00	5310.00	5430	20230724	-24.77	3650	20221013	11.92	5430	-24.77	20230724	3855	5.97	20230103	5430	-24.77	20230724	3650	11.92	20221013	2.33	N	086060	500	43 억		284633	N	N	0	N	00	N
10	20230926	160651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-20	5	-0.49	170706260	41596	86.54	4170	4170	4065	5310	2860	4085	4104.58	3.35	0	-3353	4195	4140	4055	4000	3915	4167	4027	43	1225	500	2850	5	1	8610587	350	22.97	0.77	12	0.48	177.00	5310.00	5430	20230724	-25.14	3650	20221013	11.37	5430	-25.14	20230724	3855	5.45	20230103	5430	-25.14	20230724	3650	11.37	20221013	2.35	N	086060	500	43 억		288232	N	N	0	N	00	N
11	20230926	150653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-5	5	-0.12	161236980	39269	81.69	4170	4170	4065	5310	2860	4085	4106.18	3.35	0	-3836	4195	4140	4055	4000	3915	4167	4027	43	1225	500	2850	5	1	8610587	351	23.05	0.77	12	0.46	177.00	5310.00	5430	20230724	-24.86	3650	20221013	11.78	5430	-24.86	20230724	3855	5.84	20230103	5430	-24.86	20230724	3650	11.78	20221013	2.35	N	086060	500	43 억		288232	N	N	0	N	00	N
12	20230926	140646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-10	5	-0.24	152063030	37017	77.01	4170	4170	4065	5310	2860	4085	4108.18	3.35	0	-3498	4195	4140	4055	4000	3915	4167	4027	43	1225	500	2850	5	1	8610587	351	23.02	0.77	12	0.43	177.00	5310.00	5430	20230724	-24.95	3650	20221013	11.64	5430	-24.95	20230724	3855	5.71	20230103	5430	-24.95	20230724	3650	11.64	20221013	2.35	N	086060	500	43 억		288232	N	N	0	N	00	N
13	20230926	130650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	0	3	0.00	139700635	33982	70.70	4170	4170	4075	5310	2860	4085	4111.34	3.35	0	-2325	4195	4140	4055	4000	3915	4167	4027	43	1225	500	2850	5	1	8610587	352	23.08	0.77	12	0.39	177.00	5310.00	5430	20230724	-24.77	3650	20221013	11.92	5430	-24.77	20230724	3855	5.97	20230103	5430	-24.77	20230724	3650	11.92	20221013	2.35	N	086060	500	43 억		288232	N	N	0	N	00	N
14	20230926	120652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-10	5	-0.24	133122535	32372	67.35	4170	4170	4075	5310	2860	4085	4112.63	3.35	0	-2040	4195	4140	4055	4000	3915	4167	4027	43	1225	500	2850	5	1	8610587	351	23.02	0.77	12	0.38	177.00	5310.00	5430	20230724	-24.95	3650	20221013	11.64	5430	-24.95	20230724	3855	5.71	20230103	5430	-24.95	20230724	3650	11.64	20221013	2.35	N	086060	500	43 억		288232	N	N	0	N	00	N
15	20230926	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	5	2	0.12	122920335	29872	62.15	4170	4170	4080	5310	2860	4085	4115.32	3.35	0	-1825	4195	4140	4055	4000	3915	4167	4027	43	1225	500	2850	5	1	8610587	352	23.11	0.77	12	0.35	177.00	5310.00	5430	20230724	-24.68	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3650	12.05	20221013	2.35	N	086060	500	43 억		288232	N	N	0	N	00	N
16	20230926	100650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	30	2	0.73	85688725	20757	43.18	4170	4170	4090	5310	2860	4085	4129.06	3.35	0	-1074	4195	4140	4055	4000	3915	4167	4027	43	1225	500	2850	5	1	8610587	354	23.25	0.77	12	0.24	177.00	5310.00	5430	20230724	-24.22	3650	20221013	12.74	5430	-24.22	20230724	3855	6.74	20230103	5430	-24.22	20230724	3650	12.74	20221013	2.35	N	086060	500	43 억		288232	N	N	0	N	00	N
17	20230926	090650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	20	2	0.49	46508890	11228	23.36	4170	4170	4100	5310	2860	4085	4144.41	3.35	0	-1206	4195	4140	4055	4000	3915	4167	4027	43	1225	500	2850	5	1	8610587	353	23.19	0.77	12	0.13	177.00	5310.00	5430	20230724	-24.40	3650	20221013	12.47	5430	-24.40	20230724	3855	6.49	20230103	5430	-24.40	20230724	3650	12.47	20221013	2.35	N	086060	500	43 억		288232	N	N	0	N	00	N
18	20230925	160650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	0	3	0.00	195000095	47983	85.10	4080	4110	3970	5310	2860	4085	4063.91	3.37	0	-789	4161	4122	4076	4037	3991	4142	4057	43	1225	500	2850	5	1	8610587	352	23.08	0.77	12	0.56	177.00	5310.00	5430	20230724	-24.77	3650	20221013	11.92	5430	-24.77	20230724	3855	5.97	20230103	5430	-24.77	20230724	3650	11.92	20221013	2.61	N	086060	500	43 억		290079	N	N	0	N	00	N
19	20230925	150653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	0	3	0.00	190941285	46988	83.34	4080	4110	3970	5310	2860	4085	4063.61	3.37	0	-813	4161	4122	4076	4037	3991	4142	4057	43	1225	500	2850	5	1	8610587	352	23.08	0.77	12	0.55	177.00	5310.00	5430	20230724	-24.77	3650	20221013	11.92	5430	-24.77	20230724	3855	5.97	20230103	5430	-24.77	20230724	3650	11.92	20221013	2.61	N	086060	500	43 억		290079	N	N	0	N	00	N
20	20230925	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	15	2	0.37	185661890	45696	81.05	4080	4110	3970	5310	2860	4085	4062.97	3.37	0	-401	4161	4122	4076	4037	3991	4142	4057	43	1225	500	2850	5	1	8610587	353	23.16	0.77	12	0.53	177.00	5310.00	5430	20230724	-24.49	3650	20221013	12.33	5430	-24.49	20230724	3855	6.36	20230103	5430	-24.49	20230724	3650	12.33	20221013	2.61	N	086060	500	43 억		290079	N	N	0	N	00	N
21	20230925	130645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-10	5	-0.24	171438020	42205	74.85	4080	4110	3970	5310	2860	4085	4062.03	3.37	0	-769	4161	4122	4076	4037	3991	4142	4057	43	1225	500	2850	5	1	8610587	351	23.02	0.77	12	0.49	177.00	5310.00	5430	20230724	-24.95	3650	20221013	11.64	5430	-24.95	20230724	3855	5.71	20230103	5430	-24.95	20230724	3650	11.64	20221013	2.61	N	086060	500	43 억		290079	N	N	0	N	00	N
22	20230925	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	5	2	0.12	158213175	38959	69.10	4080	4100	3970	5310	2860	4085	4061.01	3.37	0	-573	4161	4122	4076	4037	3991	4142	4057	43	1225	500	2850	5	1	8610587	352	23.11	0.77	12	0.45	177.00	5310.00	5430	20230724	-24.68	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3650	12.05	20221013	2.61	N	086060	500	43 억		290079	N	N	0	N	00	N
23	20230925	110646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-20	5	-0.49	112610880	27791	49.29	4080	4095	3970	5310	2860	4085	4052.05	3.37	0	-389	4161	4122	4076	4037	3991	4142	4057	43	1225	500	2850	5	1	8610587	350	22.97	0.77	12	0.32	177.00	5310.00	5430	20230724	-25.14	3650	20221013	11.37	5430	-25.14	20230724	3855	5.45	20230103	5430	-25.14	20230724	3650	11.37	20221013	2.61	N	086060	500	43 억		290079	N	N	0	N	00	N
24	20230925	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-25	5	-0.61	50424790	12376	21.95	4080	4095	4055	5310	2860	4085	4074.39	3.37	0	1168	4161	4122	4076	4037	3991	4142	4057	43	1225	500	2850	5	1	8610587	350	22.94	0.76	12	0.14	177.00	5310.00	5430	20230724	-25.23	3650	20221013	11.23	5430	-25.23	20230724	3855	5.32	20230103	5430	-25.23	20230724	3650	11.23	20221013	2.61	N	086060	500	43 억		290079	N	N	0	N	00	N
25	20230925	090646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-5	5	-0.12	22196340	5448	9.66	4080	4090	4060	5310	2860	4085	4074.20	3.37	0	1903	4161	4122	4076	4037	3991	4142	4057	43	1225	500	2850	5	1	8610587	351	23.05	0.77	12	0.06	177.00	5310.00	5430	20230724	-24.86	3650	20221013	11.78	5430	-24.86	20230724	3855	5.84	20230103	5430	-24.86	20230724	3650	11.78	20221013	2.61	N	086060	500	43 억		290079	N	N	0	N	00	N
26	20230922	160710	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-5	5	-0.12	220410575	54294	49.77	4055	4115	4030	5310	2865	4090	4059.42	3.34	0	3976	4323	4206	4128	4011	3933	4167	3972	43	1220	500	2860	5	1	8610587	352	23.08	0.77	12	0.63	177.00	5310.00	5430	20230724	-24.77	3650	20221013	11.92	5430	-24.77	20230724	3855	5.97	20230103	5430	-24.77	20230724	3650	11.92	20221013	2.26	N	086060	500	43 억		287252	N	N	0	N	00	N
27	20230922	150706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-10	5	-0.24	212941430	52464	48.09	4055	4115	4030	5310	2865	4090	4058.81	3.34	0	3977	4323	4206	4128	4011	3933	4167	3972	43	1220	500	2860	5	1	8610587	351	23.05	0.77	12	0.61	177.00	5310.00	5430	20230724	-24.86	3650	20221013	11.78	5430	-24.86	20230724	3855	5.84	20230103	5430	-24.86	20230724	3650	11.78	20221013	2.26	N	086060	500	43 억		287252	N	N	0	N	00	N
28	20230922	140706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	5	2	0.12	186694425	46017	42.18	4055	4115	4030	5310	2865	4090	4057.07	3.34	0	4296	4323	4206	4128	4011	3933	4167	3972	43	1220	500	2860	5	1	8610587	353	23.14	0.77	12	0.53	177.00	5310.00	5430	20230724	-24.59	3650	20221013	12.19	5430	-24.59	20230724	3855	6.23	20230103	5430	-24.59	20230724	3650	12.19	20221013	2.26	N	086060	500	43 억		287252	N	N	0	N	00	N
29	20230922	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-10	5	-0.24	167731385	41378	37.93	4055	4090	4030	5310	2865	4090	4053.64	3.34	0	3734	4323	4206	4128	4011	3933	4167	3972	43	1220	500	2860	5	1	8610587	351	23.05	0.77	12	0.48	177.00	5310.00	5430	20230724	-24.86	3650	20221013	11.78	5430	-24.86	20230724	3855	5.84	20230103	5430	-24.86	20230724	3650	11.78	20221013	2.26	N	086060	500	43 억		287252	N	N	0	N	00	N
30	20230922	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-20	5	-0.49	150677200	37188	34.09	4055	4080	4030	5310	2865	4090	4051.77	3.34	0	3785	4323	4206	4128	4011	3933	4167	3972	43	1220	500	2860	5	1	8610587	350	22.99	0.77	12	0.43	177.00	5310.00	5430	20230724	-25.05	3650	20221013	11.51	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3650	11.51	20221013	2.26	N	086060	500	43 억		287252	N	N	0	N	00	N
31	20230922	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-25	5	-0.61	133108390	32867	30.13	4055	4080	4030	5310	2865	4090	4049.91	3.34	0	2469	4323	4206	4128	4011	3933	4167	3972	43	1220	500	2860	5	1	8610587	350	22.97	0.77	12	0.38	177.00	5310.00	5430	20230724	-25.14	3650	20221013	11.37	5430	-25.14	20230724	3855	5.45	20230103	5430	-25.14	20230724	3650	11.37	20221013	2.26	N	086060	500	43 억		287252	N	N	0	N	00	N
32	20230922	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-25	5	-0.61	78857500	19463	17.84	4055	4080	4030	5310	2865	4090	4051.66	3.34	0	-60	4323	4206	4128	4011	3933	4167	3972	43	1220	500	2860	5	1	8610587	350	22.97	0.77	12	0.23	177.00	5310.00	5430	20230724	-25.14	3650	20221013	11.37	5430	-25.14	20230724	3855	5.45	20230103	5430	-25.14	20230724	3650	11.37	20221013	2.26	N	086060	500	43 억		287252	N	N	0	N	00	N
33	20230922	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-40	5	-0.98	22058880	5444	4.99	4055	4080	4040	5310	2865	4090	4051.95	3.34	0	-1286	4323	4206	4128	4011	3933	4167	3972	43	1220	500	2860	5	1	8610587	349	22.88	0.76	12	0.06	177.00	5310.00	5430	20230724	-25.41	3650	20221013	10.96	5430	-25.41	20230724	3855	5.06	20230103	5430	-25.41	20230724	3650	10.96	20221013	2.26	N	086060	500	43 억		287252	N	N	0	N	00	N
34	20230921	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-25	5	-0.61	439891175	107648	17.43	4100	4245	4050	5340	2885	4115	4086.36	3.39	0	-2708	4728	4421	4263	3956	3798	4342	3877	43	1225	500	2880	5	1	8610587	352	23.11	0.77	12	1.25	177.00	5310.00	5430	20230724	-24.68	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3650	12.05	20221013	2.27	N	086060	500	43 억		291846	N	N	0	N	00	N
35	20230921	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-40	5	-0.97	394230330	96442	15.62	4100	4245	4050	5340	2885	4115	4087.75	3.39	0	-3184	4728	4421	4263	3956	3798	4342	3877	43	1225	500	2880	5	1	8610587	351	23.02	0.77	12	1.12	177.00	5310.00	5430	20230724	-24.95	3650	20221013	11.64	5430	-24.95	20230724	3855	5.71	20230103	5430	-24.95	20230724	3650	11.64	20221013	2.27	N	086060	500	43 억		291846	N	N	0	N	00	N
36	20230921	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-15	5	-0.36	355593065	87004	14.09	4100	4245	4050	5340	2885	4115	4087.09	3.39	0	-4075	4728	4421	4263	3956	3798	4342	3877	43	1225	500	2880	5	1	8610587	353	23.16	0.77	12	1.01	177.00	5310.00	5430	20230724	-24.49	3650	20221013	12.33	5430	-24.49	20230724	3855	6.36	20230103	5430	-24.49	20230724	3650	12.33	20221013	2.27	N	086060	500	43 억		291846	N	N	0	N	00	N
37	20230921	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-45	5	-1.09	308392015	75448	12.22	4100	4245	4050	5340	2885	4115	4087.48	3.39	0	-5326	4728	4421	4263	3956	3798	4342	3877	43	1225	500	2880	5	1	8610587	350	22.99	0.77	12	0.88	177.00	5310.00	5430	20230724	-25.05	3650	20221013	11.51	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3650	11.51	20221013	2.27	N	086060	500	43 억		291846	N	N	0	N	00	N
38	20230921	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-45	5	-1.09	247113485	60402	9.78	4100	4245	4050	5340	2885	4115	4091.15	3.39	0	-3017	4728	4421	4263	3956	3798	4342	3877	43	1225	500	2880	5	1	8610587	350	22.99	0.77	12	0.70	177.00	5310.00	5430	20230724	-25.05	3650	20221013	11.51	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3650	11.51	20221013	2.27	N	086060	500	43 억		291846	N	N	0	N	00	N
39	20230921	110623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-25	5	-0.61	213962630	52262	8.46	4100	4245	4050	5340	2885	4115	4094.04	3.39	0	-2035	4728	4421	4263	3956	3798	4342	3877	43	1225	500	2880	5	1	8610587	352	23.11	0.77	12	0.61	177.00	5310.00	5430	20230724	-24.68	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3650	12.05	20221013	2.27	N	086060	500	43 억		291846	N	N	0	N	00	N
40	20230921	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-55	5	-1.34	109180645	26768	4.34	4100	4100	4055	5340	2885	4115	4078.77	3.39	0	2559	4728	4421	4263	3956	3798	4342	3877	43	1225	500	2880	5	1	8610587	350	22.94	0.76	12	0.31	177.00	5310.00	5430	20230724	-25.23	3650	20221013	11.23	5430	-25.23	20230724	3855	5.32	20230103	5430	-25.23	20230724	3650	11.23	20221013	2.27	N	086060	500	43 억		291846	N	N	0	N	00	N
41	20230921	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-20	5	-0.49	39217570	9602	1.56	4100	4100	4060	5340	2885	4115	4084.31	3.39	0	1052	4728	4421	4263	3956	3798	4342	3877	43	1225	500	2880	5	1	8610587	353	23.14	0.77	12	0.11	177.00	5310.00	5430	20230724	-24.59	3650	20221013	12.19	5430	-24.59	20230724	3855	6.23	20230103	5430	-24.59	20230724	3650	12.19	20221013	2.27	N	086060	500	43 억		291846	N	N	0	N	00	N
42	20230920	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-85	5	-2.02	2674456215	615141	1128.02	4375	4570	4105	5460	2940	4200	4347.91	4.20	0	-70593	4270	4235	4200	4165	4130	4217	4147	43	1260	500	2940	5	1	8610587	354	23.25	0.77	12	7.14	177.00	5310.00	5430	20230724	-24.22	3650	20221013	12.74	5430	-24.22	20230724	3855	6.74	20230103	5430	-24.22	20230724	3650	12.74	20221013	2.30	N	086060	500	43 억		361289	N	N	0	N	00	N
43	20230920	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-85	5	-2.02	2579265300	592008	1085.60	4375	4570	4110	5460	2940	4200	4356.81	4.20	0	-68590	4270	4235	4200	4165	4130	4217	4147	43	1260	500	2940	5	1	8610587	354	23.25	0.77	12	6.88	177.00	5310.00	5430	20230724	-24.22	3650	20221013	12.74	5430	-24.22	20230724	3855	6.74	20230103	5430	-24.22	20230724	3650	12.74	20221013	2.30	N	086060	500	43 억		361289	N	N	0	N	00	N
44	20230920	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-70	5	-1.67	2522689605	578296	1060.45	4375	4570	4110	5460	2940	4200	4362.28	4.20	0	-65187	4270	4235	4200	4165	4130	4217	4147	43	1260	500	2940	5	1	8610587	356	23.33	0.78	12	6.72	177.00	5310.00	5430	20230724	-23.94	3650	20221013	13.15	5430	-23.94	20230724	3855	7.13	20230103	5430	-23.94	20230724	3650	13.15	20221013	2.30	N	086060	500	43 억		361289	N	N	0	N	00	N
45	20230920	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-45	5	-1.07	2433792220	556809	1021.05	4375	4570	4155	5460	2940	4200	4370.97	4.20	0	-64015	4270	4235	4200	4165	4130	4217	4147	43	1260	500	2940	5	1	8610587	358	23.47	0.78	12	6.47	177.00	5310.00	5430	20230724	-23.48	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3650	13.84	20221013	2.30	N	086060	500	43 억		361289	N	N	0	N	00	N
46	20230920	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-15	5	-0.36	2333120660	532686	976.81	4375	4570	4160	5460	2940	4200	4379.92	4.20	0	-61770	4270	4235	4200	4165	4130	4217	4147	43	1260	500	2940	5	1	8610587	360	23.64	0.79	12	6.19	177.00	5310.00	5430	20230724	-22.93	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5430	-22.93	20230724	3650	14.66	20221013	2.30	N	086060	500	43 억		361289	N	N	0	N	00	N
47	20230920	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	20	2	0.48	2156805050	490632	899.70	4375	4570	4200	5460	2940	4200	4395.98	4.20	0	-64687	4270	4235	4200	4165	4130	4217	4147	43	1260	500	2940	5	1	8610587	363	23.84	0.79	12	5.70	177.00	5310.00	5430	20230724	-22.28	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5430	-22.28	20230724	3650	15.62	20221013	2.30	N	086060	500	43 억		361289	N	N	0	N	00	N
48	20230920	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	80	2	1.90	1984161950	449786	824.80	4375	4570	4260	5460	2940	4200	4411.35	4.20	0	-67277	4270	4235	4200	4165	4130	4217	4147	43	1260	500	2940	5	1	8610587	369	24.18	0.81	12	5.22	177.00	5310.00	5430	20230724	-21.18	3650	20221013	17.26	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3650	17.26	20221013	2.30	N	086060	500	43 억		361289	N	N	0	N	00	N
49	20230920	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	190	2	4.52	1304103660	293000	537.29	4375	4570	4320	5460	2940	4200	4450.88	4.20	0	-56978	4270	4235	4200	4165	4130	4217	4147	43	1260	500	2940	5	1	8610587	378	24.80	0.83	12	3.40	177.00	5310.00	5430	20230724	-19.15	3650	20221013	20.27	5430	-19.15	20230724	3855	13.88	20230103	5430	-19.15	20230724	3650	20.27	20221013	2.30	N	086060	500	43 억		361289	N	N	0	N	00	N
50	20230919	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-30	5	-0.71	227518880	54222	134.94	4210	4235	4165	5490	2965	4230	4196.06	4.25	0	-4347	4293	4261	4218	4186	4143	4277	4202	43	1260	500	2960	5	1	8610587	362	23.73	0.79	12	0.63	177.00	5310.00	5430	20230724	-22.65	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	2.34	N	086060	500	43 억		365831	N	N	0	N	00	N
51	20230919	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-55	5	-1.30	219192165	52234	129.99	4210	4235	4165	5490	2965	4230	4196.35	4.25	0	-4303	4293	4261	4218	4186	4143	4277	4202	43	1260	500	2960	5	1	8610587	359	23.59	0.79	12	0.61	177.00	5310.00	5430	20230724	-23.11	3650	20221013	14.38	5430	-23.11	20230724	3855	8.30	20230103	5430	-23.11	20230724	3650	14.38	20221013	2.34	N	086060	500	43 억		365831	N	N	0	N	00	N
52	20230919	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-30	5	-0.71	188303290	44854	111.63	4210	4235	4165	5490	2965	4230	4198.14	4.25	0	-4774	4293	4261	4218	4186	4143	4277	4202	43	1260	500	2960	5	1	8610587	362	23.73	0.79	12	0.52	177.00	5310.00	5430	20230724	-22.65	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	2.34	N	086060	500	43 억		365831	N	N	0	N	00	N
53	20230919	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-15	5	-0.35	183289885	43662	108.66	4210	4235	4165	5490	2965	4230	4197.93	4.25	0	-5118	4293	4261	4218	4186	4143	4277	4202	43	1260	500	2960	5	1	8610587	363	23.81	0.79	12	0.51	177.00	5310.00	5430	20230724	-22.38	3650	20221013	15.48	5430	-22.38	20230724	3855	9.34	20230103	5430	-22.38	20230724	3650	15.48	20221013	2.34	N	086060	500	43 억		365831	N	N	0	N	00	N
54	20230919	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-5	5	-0.12	162615085	38771	96.49	4210	4230	4165	5490	2965	4230	4194.25	4.25	0	-4334	4293	4261	4218	4186	4143	4277	4202	43	1260	500	2960	5	1	8610587	364	23.87	0.80	12	0.45	177.00	5310.00	5430	20230724	-22.19	3650	20221013	15.75	5430	-22.19	20230724	3855	9.60	20230103	5430	-22.19	20230724	3650	15.75	20221013	2.34	N	086060	500	43 억		365831	N	N	0	N	00	N
55	20230919	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-25	5	-0.59	148614325	35443	88.21	4210	4230	4165	5490	2965	4230	4193.05	4.25	0	-4502	4293	4261	4218	4186	4143	4277	4202	43	1260	500	2960	5	1	8610587	362	23.76	0.79	12	0.41	177.00	5310.00	5430	20230724	-22.56	3650	20221013	15.21	5430	-22.56	20230724	3855	9.08	20230103	5430	-22.56	20230724	3650	15.21	20221013	2.34	N	086060	500	43 억		365831	N	N	0	N	00	N
56	20230919	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-30	5	-0.71	60707750	14477	36.03	4210	4230	4165	5490	2965	4230	4193.39	4.25	0	-5337	4293	4261	4218	4186	4143	4277	4202	43	1260	500	2960	5	1	8610587	362	23.73	0.79	12	0.17	177.00	5310.00	5430	20230724	-22.65	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	2.34	N	086060	500	43 억		365831	N	N	0	N	00	N
57	20230919	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	0	3	0.00	5308965	1258	3.13	4210	4230	4205	5490	2965	4230	4220.16	4.25	0	-89	4293	4261	4218	4186	4143	4277	4202	43	1260	500	2960	5	1	8610587	364	23.90	0.80	12	0.01	177.00	5310.00	5430	20230724	-22.10	3650	20221013	15.89	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3650	15.89	20221013	2.34	N	086060	500	43 억		365831	N	N	0	N	00	N
58	20230918	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	20	2	0.48	169205445	40156	94.95	4205	4250	4175	5470	2950	4210	4213.69	4.20	0	4345	4250	4230	4205	4185	4160	4240	4195	43	1260	500	2940	5	1	8610587	364	23.90	0.80	12	0.47	177.00	5310.00	5430	20230724	-22.10	3650	20221013	15.89	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3650	15.89	20221013	2.53	N	086060	500	43 억		361725	N	N	0	N	00	N
59	20230918	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-10	5	-0.24	153216965	36354	85.96	4205	4250	4175	5470	2950	4210	4214.58	4.20	0	4360	4250	4230	4205	4185	4160	4240	4195	43	1260	500	2940	5	1	8610587	362	23.73	0.79	12	0.42	177.00	5310.00	5430	20230724	-22.65	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	2.53	N	086060	500	43 억		361725	N	N	0	N	00	N
60	20230918	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-15	5	-0.36	135765065	32208	76.16	4205	4250	4175	5470	2950	4210	4215.26	4.20	0	4349	4250	4230	4205	4185	4160	4240	4195	43	1260	500	2940	5	1	8610587	361	23.70	0.79	12	0.37	177.00	5310.00	5430	20230724	-22.74	3650	20221013	14.93	5430	-22.74	20230724	3855	8.82	20230103	5430	-22.74	20230724	3650	14.93	20221013	2.53	N	086060	500	43 억		361725	N	N	0	N	00	N
61	20230918	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	5	2	0.12	114776555	27216	64.35	4205	4250	4175	5470	2950	4210	4217.25	4.20	0	4230	4250	4230	4205	4185	4160	4240	4195	43	1260	500	2940	5	1	8610587	363	23.81	0.79	12	0.32	177.00	5310.00	5430	20230724	-22.38	3650	20221013	15.48	5430	-22.38	20230724	3855	9.34	20230103	5430	-22.38	20230724	3650	15.48	20221013	2.53	N	086060	500	43 억		361725	N	N	0	N	00	N
62	20230918	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	5	2	0.12	104812780	24853	58.77	4205	4250	4175	5470	2950	4210	4217.31	4.20	0	4230	4250	4230	4205	4185	4160	4240	4195	43	1260	500	2940	5	1	8610587	363	23.81	0.79	12	0.29	177.00	5310.00	5430	20230724	-22.38	3650	20221013	15.48	5430	-22.38	20230724	3855	9.34	20230103	5430	-22.38	20230724	3650	15.48	20221013	2.53	N	086060	500	43 억		361725	N	N	0	N	00	N
63	20230918	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	20	2	0.48	68753925	16304	38.55	4205	4250	4175	5470	2950	4210	4217.00	4.20	0	290	4250	4230	4205	4185	4160	4240	4195	43	1260	500	2940	5	1	8610587	364	23.90	0.80	12	0.19	177.00	5310.00	5430	20230724	-22.10	3650	20221013	15.89	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3650	15.89	20221013	2.53	N	086060	500	43 억		361725	N	N	0	N	00	N
64	20230918	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	15	2	0.36	59731345	14166	33.50	4205	4250	4175	5470	2950	4210	4216.53	4.20	0	-426	4250	4230	4205	4185	4160	4240	4195	43	1260	500	2940	5	1	8610587	364	23.87	0.80	12	0.16	177.00	5310.00	5430	20230724	-22.19	3650	20221013	15.75	5430	-22.19	20230724	3855	9.60	20230103	5430	-22.19	20230724	3650	15.75	20221013	2.53	N	086060	500	43 억		361725	N	N	0	N	00	N
65	20230918	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	30	2	0.71	36186225	8610	20.36	4205	4240	4175	5470	2950	4210	4202.81	4.20	0	3132	4250	4230	4205	4185	4160	4240	4195	43	1260	500	2940	5	1	8610587	365	23.95	0.80	12	0.10	177.00	5310.00	5430	20230724	-21.92	3650	20221013	16.16	5430	-21.92	20230724	3855	9.99	20230103	5430	-21.92	20230724	3650	16.16	20221013	2.53	N	086060	500	43 억		361725	N	N	0	N	00	N
66	20230915	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	5	2	0.12	177795020	42225	59.23	4205	4225	4180	5460	2945	4205	4210.66	4.18	0	2300	4258	4231	4203	4176	4148	4217	4162	43	1255	500	2940	5	1	8610587	363	23.79	0.79	12	0.49	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.58	N	086060	500	43 억		359787	N	N	0	N	00	N
67	20230915	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	5	2	0.12	166578545	39561	55.49	4205	4225	4180	5460	2945	4205	4210.68	4.18	0	2290	4258	4231	4203	4176	4148	4217	4162	43	1255	500	2940	5	1	8610587	363	23.79	0.79	12	0.46	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.58	N	086060	500	43 억		359787	N	N	0	N	00	N
68	20230915	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	10	2	0.24	150994055	35861	50.30	4205	4225	4180	5460	2945	4205	4210.54	4.18	0	2300	4258	4231	4203	4176	4148	4217	4162	43	1255	500	2940	5	1	8610587	363	23.81	0.79	12	0.42	177.00	5310.00	5430	20230724	-22.38	3650	20221013	15.48	5430	-22.38	20230724	3855	9.34	20230103	5430	-22.38	20230724	3650	15.48	20221013	2.58	N	086060	500	43 억		359787	N	N	0	N	00	N
69	20230915	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	15	2	0.36	131218895	31169	43.72	4205	4225	4180	5460	2945	4205	4209.92	4.18	0	2424	4258	4231	4203	4176	4148	4217	4162	43	1255	500	2940	5	1	8610587	363	23.84	0.79	12	0.36	177.00	5310.00	5430	20230724	-22.28	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5430	-22.28	20230724	3650	15.62	20221013	2.58	N	086060	500	43 억		359787	N	N	0	N	00	N
70	20230915	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	5	2	0.12	109037740	25906	36.34	4205	4225	4180	5460	2945	4205	4208.98	4.18	0	1583	4258	4231	4203	4176	4148	4217	4162	43	1255	500	2940	5	1	8610587	363	23.79	0.79	12	0.30	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.58	N	086060	500	43 억		359787	N	N	0	N	00	N
71	20230915	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	5	2	0.12	87450115	20782	29.15	4205	4225	4180	5460	2945	4205	4207.97	4.18	0	1583	4258	4231	4203	4176	4148	4217	4162	43	1255	500	2940	5	1	8610587	363	23.79	0.79	12	0.24	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.58	N	086060	500	43 억		359787	N	N	0	N	00	N
72	20230915	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-5	5	-0.12	79119505	18802	26.37	4205	4225	4180	5460	2945	4205	4208.04	4.18	0	1978	4258	4231	4203	4176	4148	4217	4162	43	1255	500	2940	5	1	8610587	362	23.73	0.79	12	0.22	177.00	5310.00	5430	20230724	-22.65	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	2.58	N	086060	500	43 억		359787	N	N	0	N	00	N
73	20230915	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	5	2	0.12	29687665	7062	9.91	4205	4215	4180	5460	2945	4205	4203.86	4.18	0	1675	4258	4231	4203	4176	4148	4217	4162	43	1255	500	2940	5	1	8610587	363	23.79	0.79	12	0.08	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.58	N	086060	500	43 억		359787	N	N	0	N	00	N
74	20230914	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	0	3	0.00	296541925	70736	108.76	4210	4230	4175	5460	2945	4205	4192.23	4.07	0	9564	4295	4250	4225	4180	4155	4237	4167	43	1255	500	2940	5	1	8610587	362	23.76	0.79	12	0.82	177.00	5310.00	5430	20230724	-22.56	3650	20221013	15.21	5430	-22.56	20230724	3855	9.08	20230103	5430	-22.56	20230724	3650	15.21	20221013	2.29	N	086060	500	43 억		350225	N	N	0	N	00	N
75	20230914	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	0	3	0.00	284058600	67759	104.19	4210	4230	4175	5460	2945	4205	4192.19	4.07	0	9493	4295	4250	4225	4180	4155	4237	4167	43	1255	500	2940	5	1	8610587	362	23.76	0.79	12	0.79	177.00	5310.00	5430	20230724	-22.56	3650	20221013	15.21	5430	-22.56	20230724	3855	9.08	20230103	5430	-22.56	20230724	3650	15.21	20221013	2.29	N	086060	500	43 억		350225	N	N	0	N	00	N
76	20230914	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-15	5	-0.36	248726675	59324	91.22	4210	4230	4175	5460	2945	4205	4192.68	4.07	0	9136	4295	4250	4225	4180	4155	4237	4167	43	1255	500	2940	5	1	8610587	361	23.67	0.79	12	0.69	177.00	5310.00	5430	20230724	-22.84	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	2.29	N	086060	500	43 억		350225	N	N	0	N	00	N
77	20230914	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-15	5	-0.36	241647130	57638	88.62	4210	4230	4175	5460	2945	4205	4192.49	4.07	0	8722	4295	4250	4225	4180	4155	4237	4167	43	1255	500	2940	5	1	8610587	361	23.67	0.79	12	0.67	177.00	5310.00	5430	20230724	-22.84	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	2.29	N	086060	500	43 억		350225	N	N	0	N	00	N
78	20230914	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	15	2	0.36	236097405	56317	86.59	4210	4230	4175	5460	2945	4205	4192.29	4.07	0	8524	4295	4250	4225	4180	4155	4237	4167	43	1255	500	2940	5	1	8610587	363	23.84	0.79	12	0.65	177.00	5310.00	5430	20230724	-22.28	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5430	-22.28	20230724	3650	15.62	20221013	2.29	N	086060	500	43 억		350225	N	N	0	N	00	N
79	20230914	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-20	5	-0.48	215402030	51393	79.02	4210	4230	4175	5460	2945	4205	4191.27	4.07	0	7669	4295	4250	4225	4180	4155	4237	4167	43	1255	500	2940	5	1	8610587	360	23.64	0.79	12	0.60	177.00	5310.00	5430	20230724	-22.93	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5430	-22.93	20230724	3650	14.66	20221013	2.29	N	086060	500	43 억		350225	N	N	0	N	00	N
80	20230914	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-15	5	-0.36	125524335	29928	46.02	4210	4230	4175	5460	2945	4205	4194.21	4.07	0	5061	4295	4250	4225	4180	4155	4237	4167	43	1255	500	2940	5	1	8610587	361	23.67	0.79	12	0.35	177.00	5310.00	5430	20230724	-22.84	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	2.29	N	086060	500	43 억		350225	N	N	0	N	00	N
81	20230914	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	0	3	0.00	19772815	4693	7.22	4210	4230	4205	5460	2945	4205	4213.28	4.07	0	575	4295	4250	4225	4180	4155	4237	4167	43	1255	500	2940	5	1	8610587	362	23.76	0.79	12	0.05	177.00	5310.00	5430	20230724	-22.56	3650	20221013	15.21	5430	-22.56	20230724	3855	9.08	20230103	5430	-22.56	20230724	3650	15.21	20221013	2.29	N	086060	500	43 억		350225	N	N	0	N	00	N
82	20230913	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-50	5	-1.18	272157095	64346	15.75	4255	4270	4200	5530	2980	4255	4229.51	3.95	0	10536	4815	4535	4385	4105	3955	4460	4030	43	1275	500	2970	5	1	8610587	362	23.76	0.79	12	0.75	177.00	5310.00	5430	20230724	-22.56	3650	20221013	15.21	5430	-22.56	20230724	3855	9.08	20230103	5430	-22.56	20230724	3650	15.21	20221013	2.46	N	086060	500	43 억		339924	N	N	0	N	00	N
83	20230913	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-50	5	-1.18	262639585	62088	15.20	4255	4270	4200	5530	2980	4255	4230.03	3.95	0	10092	4815	4535	4385	4105	3955	4460	4030	43	1275	500	2970	5	1	8610587	362	23.76	0.79	12	0.72	177.00	5310.00	5430	20230724	-22.56	3650	20221013	15.21	5430	-22.56	20230724	3855	9.08	20230103	5430	-22.56	20230724	3650	15.21	20221013	2.46	N	086060	500	43 억		339924	N	N	0	N	00	N
84	20230913	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-35	5	-0.82	233357415	55147	13.50	4255	4270	4200	5530	2980	4255	4231.46	3.95	0	8768	4815	4535	4385	4105	3955	4460	4030	43	1275	500	2970	5	1	8610587	363	23.84	0.79	12	0.64	177.00	5310.00	5430	20230724	-22.28	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5430	-22.28	20230724	3650	15.62	20221013	2.46	N	086060	500	43 억		339924	N	N	0	N	00	N
85	20230913	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-25	5	-0.59	208302440	49201	12.05	4255	4270	4200	5530	2980	4255	4233.61	3.95	0	6014	4815	4535	4385	4105	3955	4460	4030	43	1275	500	2970	5	1	8610587	364	23.90	0.80	12	0.57	177.00	5310.00	5430	20230724	-22.10	3650	20221013	15.89	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3650	15.89	20221013	2.46	N	086060	500	43 억		339924	N	N	0	N	00	N
86	20230913	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-20	5	-0.47	183260210	43258	10.59	4255	4270	4200	5530	2980	4255	4236.35	3.95	0	5435	4815	4535	4385	4105	3955	4460	4030	43	1275	500	2970	5	1	8610587	365	23.93	0.80	12	0.50	177.00	5310.00	5430	20230724	-22.01	3650	20221013	16.03	5430	-22.01	20230724	3855	9.86	20230103	5430	-22.01	20230724	3650	16.03	20221013	2.46	N	086060	500	43 억		339924	N	N	0	N	00	N
87	20230913	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	0	3	0.00	171728565	40532	9.92	4255	4270	4200	5530	2980	4255	4236.77	3.95	0	4792	4815	4535	4385	4105	3955	4460	4030	43	1275	500	2970	5	1	8610587	366	24.04	0.80	12	0.47	177.00	5310.00	5430	20230724	-21.64	3650	20221013	16.58	5430	-21.64	20230724	3855	10.38	20230103	5430	-21.64	20230724	3650	16.58	20221013	2.46	N	086060	500	43 억		339924	N	N	0	N	00	N
88	20230913	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	15	2	0.35	121367455	28663	7.02	4255	4270	4200	5530	2980	4255	4234.13	3.95	0	4158	4815	4535	4385	4105	3955	4460	4030	43	1275	500	2970	5	1	8610587	368	24.12	0.80	12	0.33	177.00	5310.00	5430	20230724	-21.36	3650	20221013	16.99	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3650	16.99	20221013	2.46	N	086060	500	43 억		339924	N	N	0	N	00	N
89	20230913	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-25	5	-0.59	30114005	7085	1.73	4255	4255	4225	5530	2980	4255	4250.24	3.95	0	-2592	4815	4535	4385	4105	3955	4460	4030	43	1275	500	2970	5	1	8610587	364	23.90	0.80	12	0.08	177.00	5310.00	5430	20230724	-22.10	3650	20221013	15.89	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3650	15.89	20221013	2.46	N	086060	500	43 억		339924	N	N	0	N	00	N
90	20230912	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-140	5	-3.19	1813506470	407244	314.04	4665	4665	4235	5710	3080	4395	4453.14	4.51	0	-48613	4515	4455	4335	4275	4155	4485	4305	43	1315	500	3070	5	1	8610587	366	24.04	0.80	12	4.73	177.00	5310.00	5430	20230724	-21.64	3650	20221013	16.58	5430	-21.64	20230724	3855	10.38	20230103	5430	-21.64	20230724	3650	16.58	20221013	2.47	N	086060	500	43 억		388420	N	N	0	N	00	N
91	20230912	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-155	5	-3.53	1774693175	398105	306.99	4665	4665	4235	5710	3080	4395	4457.85	4.51	0	-48320	4515	4455	4335	4275	4155	4485	4305	43	1315	500	3070	5	1	8610587	365	23.95	0.80	12	4.62	177.00	5310.00	5430	20230724	-21.92	3650	20221013	16.16	5430	-21.92	20230724	3855	9.99	20230103	5430	-21.92	20230724	3650	16.16	20221013	2.47	N	086060	500	43 억		388420	N	N	0	N	00	N
92	20230912	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-155	5	-3.53	1713095430	383574	295.78	4665	4665	4240	5710	3080	4395	4466.14	4.51	0	-49222	4515	4455	4335	4275	4155	4485	4305	43	1315	500	3070	5	1	8610587	365	23.95	0.80	12	4.45	177.00	5310.00	5430	20230724	-21.92	3650	20221013	16.16	5430	-21.92	20230724	3855	9.99	20230103	5430	-21.92	20230724	3650	16.16	20221013	2.47	N	086060	500	43 억		388420	N	N	0	N	00	N
93	20230912	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-85	5	-1.93	1615912830	360799	278.22	4665	4665	4285	5710	3080	4395	4478.71	4.51	0	-43441	4515	4455	4335	4275	4155	4485	4305	43	1315	500	3070	5	1	8610587	371	24.35	0.81	12	4.19	177.00	5310.00	5430	20230724	-20.63	3650	20221013	18.08	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3650	18.08	20221013	2.47	N	086060	500	43 억		388420	N	N	0	N	00	N
94	20230912	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-85	5	-1.93	1585955165	353822	272.84	4665	4665	4285	5710	3080	4395	4482.35	4.51	0	-41957	4515	4455	4335	4275	4155	4485	4305	43	1315	500	3070	5	1	8610587	371	24.35	0.81	12	4.11	177.00	5310.00	5430	20230724	-20.63	3650	20221013	18.08	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3650	18.08	20221013	2.47	N	086060	500	43 억		388420	N	N	0	N	00	N
95	20230912	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-55	5	-1.25	1482486660	329804	254.32	4665	4665	4310	5710	3080	4395	4495.05	4.51	0	-46433	4515	4455	4335	4275	4155	4485	4305	43	1315	500	3070	5	1	8610587	374	24.52	0.82	12	3.83	177.00	5310.00	5430	20230724	-20.07	3650	20221013	18.90	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3650	18.90	20221013	2.47	N	086060	500	43 억		388420	N	N	0	N	00	N
96	20230912	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-10	5	-0.23	1323713620	293279	226.15	4665	4665	4375	5710	3080	4395	4513.50	4.51	0	-45659	4515	4455	4335	4275	4155	4485	4305	43	1315	500	3070	5	1	8610587	378	24.77	0.83	12	3.41	177.00	5310.00	5430	20230724	-19.24	3650	20221013	20.14	5430	-19.24	20230724	3855	13.75	20230103	5430	-19.24	20230724	3650	20.14	20221013	2.47	N	086060	500	43 억		388420	N	N	0	N	00	N
97	20230912	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	70	2	1.59	846936360	185292	142.88	4665	4665	4450	5710	3080	4395	4570.82	4.51	0	-52343	4515	4455	4335	4275	4155	4485	4305	43	1315	500	3070	5	1	8610587	384	25.23	0.84	12	2.15	177.00	5310.00	5430	20230724	-17.77	3650	20221013	22.33	5430	-17.77	20230724	3855	15.82	20230103	5430	-17.77	20230724	3650	22.33	20221013	2.47	N	086060	500	43 억		388420	N	N	0	N	00	N
98	20230911	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	180	2	4.27	556961440	128629	490.15	4215	4395	4215	5470	2955	4215	4329.89	4.15	0	33139	4265	4240	4200	4175	4135	4252	4187	43	1255	500	2950	5	1	8610587	378	24.83	0.83	12	1.49	177.00	5310.00	5430	20230724	-19.06	3650	20221013	20.41	5430	-19.06	20230724	3855	14.01	20230103	5430	-19.06	20230724	3650	20.41	20221013	2.56	N	086060	500	43 억		357207	N	N	0	N	00	N
99	20230911	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	150	2	3.56	489140115	113154	431.18	4215	4365	4215	5470	2955	4215	4322.78	4.15	0	33174	4265	4240	4200	4175	4135	4252	4187	43	1255	500	2950	5	1	8610587	376	24.66	0.82	12	1.31	177.00	5310.00	5430	20230724	-19.61	3650	20221013	19.59	5430	-19.61	20230724	3855	13.23	20230103	5430	-19.61	20230724	3650	19.59	20221013	2.56	N	086060	500	43 억		357207	N	N	0	N	00	N
100	20230911	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	135	2	3.20	428361815	99155	377.83	4215	4360	4215	5470	2955	4215	4320.12	4.15	0	35383	4265	4240	4200	4175	4135	4252	4187	43	1255	500	2950	5	1	8610587	375	24.58	0.82	12	1.15	177.00	5310.00	5430	20230724	-19.89	3650	20221013	19.18	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3650	19.18	20221013	2.56	N	086060	500	43 억		357207	N	N	0	N	00	N
101	20230911	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	110	2	2.61	367835510	85181	324.59	4215	4360	4215	5470	2955	4215	4318.28	4.15	0	27387	4265	4240	4200	4175	4135	4252	4187	43	1255	500	2950	5	1	8610587	372	24.44	0.81	12	0.99	177.00	5310.00	5430	20230724	-20.35	3650	20221013	18.49	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3650	18.49	20221013	2.56	N	086060	500	43 억		357207	N	N	0	N	00	N
102	20230911	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	115	2	2.73	342471805	79332	302.30	4215	4360	4215	5470	2955	4215	4316.94	4.15	0	25513	4265	4240	4200	4175	4135	4252	4187	43	1255	500	2950	5	1	8610587	373	24.46	0.82	12	0.92	177.00	5310.00	5430	20230724	-20.26	3650	20221013	18.63	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3650	18.63	20221013	2.56	N	086060	500	43 억		357207	N	N	0	N	00	N
103	20230911	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	135	2	3.20	305337645	70791	269.75	4215	4360	4215	5470	2955	4215	4313.23	4.15	0	21590	4265	4240	4200	4175	4135	4252	4187	43	1255	500	2950	5	1	8610587	375	24.58	0.82	12	0.82	177.00	5310.00	5430	20230724	-19.89	3650	20221013	19.18	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3650	19.18	20221013	2.56	N	086060	500	43 억		357207	N	N	0	N	00	N
104	20230911	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	115	2	2.73	218770730	50843	193.74	4215	4350	4215	5470	2955	4215	4302.87	4.15	0	17412	4265	4240	4200	4175	4135	4252	4187	43	1255	500	2950	5	1	8610587	373	24.46	0.82	12	0.59	177.00	5310.00	5430	20230724	-20.26	3650	20221013	18.63	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3650	18.63	20221013	2.56	N	086060	500	43 억		357207	N	N	0	N	00	N
105	20230911	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	30	2	0.71	8934750	2113	8.05	4215	4260	4215	5470	2955	4215	4228.47	4.15	0	366	4265	4240	4200	4175	4135	4252	4187	43	1255	500	2950	5	1	8610587	366	23.98	0.80	12	0.02	177.00	5310.00	5430	20230724	-21.82	3650	20221013	16.30	5430	-21.82	20230724	3855	10.12	20230103	5430	-21.82	20230724	3650	16.30	20221013	2.56	N	086060	500	43 억		357207	N	N	0	N	00	N
106	20230908	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	55	2	1.32	109940345	26224	43.58	4160	4225	4160	5400	2915	4160	4192.36	4.16	0	-648	4290	4225	4180	4115	4070	4202	4092	43	1240	500	2910	5	1	8610587	363	23.81	0.79	12	0.30	177.00	5310.00	5430	20230724	-22.38	3650	20221013	15.48	5430	-22.38	20230724	3855	9.34	20230103	5430	-22.38	20230724	3650	15.48	20221013	2.60	N	086060	500	43 억		357882	N	N	0	N	00	N
107	20230908	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	50	2	1.20	99998485	23864	39.66	4160	4225	4160	5400	2915	4160	4190.35	4.16	0	-934	4290	4225	4180	4115	4070	4202	4092	43	1240	500	2910	5	1	8610587	363	23.79	0.79	12	0.28	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.60	N	086060	500	43 억		357882	N	N	0	N	00	N
108	20230908	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	50	2	1.20	89618180	21395	35.55	4160	4225	4160	5400	2915	4160	4188.74	4.16	0	-979	4290	4225	4180	4115	4070	4202	4092	43	1240	500	2910	5	1	8610587	363	23.79	0.79	12	0.25	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.60	N	086060	500	43 억		357882	N	N	0	N	00	N
109	20230908	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	50	2	1.20	79417910	18960	31.51	4160	4225	4160	5400	2915	4160	4188.71	4.16	0	-979	4290	4225	4180	4115	4070	4202	4092	43	1240	500	2910	5	1	8610587	363	23.79	0.79	12	0.22	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.60	N	086060	500	43 억		357882	N	N	0	N	00	N
110	20230908	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	55	2	1.32	72229320	17242	28.65	4160	4225	4160	5400	2915	4160	4189.15	4.16	0	-979	4290	4225	4180	4115	4070	4202	4092	43	1240	500	2910	5	1	8610587	363	23.81	0.79	12	0.20	177.00	5310.00	5430	20230724	-22.38	3650	20221013	15.48	5430	-22.38	20230724	3855	9.34	20230103	5430	-22.38	20230724	3650	15.48	20221013	2.60	N	086060	500	43 억		357882	N	N	0	N	00	N
111	20230908	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	60	2	1.44	70089800	16734	27.81	4160	4225	4160	5400	2915	4160	4188.47	4.16	0	-972	4290	4225	4180	4115	4070	4202	4092	43	1240	500	2910	5	1	8610587	363	23.84	0.79	12	0.19	177.00	5310.00	5430	20230724	-22.28	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5430	-22.28	20230724	3650	15.62	20221013	2.60	N	086060	500	43 억		357882	N	N	0	N	00	N
112	20230908	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	50	2	1.20	50140995	11993	19.93	4160	4225	4160	5400	2915	4160	4180.86	4.16	0	1236	4290	4225	4180	4115	4070	4202	4092	43	1240	500	2910	5	1	8610587	363	23.79	0.79	12	0.14	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.60	N	086060	500	43 억		357882	N	N	0	N	00	N
113	20230908	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	0	3	0.00	13578290	3264	5.42	4160	4165	4160	5400	2915	4160	4160.02	4.16	0	-375	4290	4225	4180	4115	4070	4202	4092	43	1240	500	2910	5	1	8610587	358	23.50	0.78	12	0.04	177.00	5310.00	5430	20230724	-23.39	3650	20221013	13.97	5430	-23.39	20230724	3855	7.91	20230103	5430	-23.39	20230724	3650	13.97	20221013	2.60	N	086060	500	43 억		357882	N	N	0	N	00	N
114	20230907	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-25	5	-0.60	240284930	57430	148.67	4185	4245	4135	5440	2930	4185	4183.97	4.17	0	-941	4295	4240	4195	4140	4095	4217	4117	43	1255	500	2920	5	1	8610587	358	23.50	0.78	12	0.67	177.00	5310.00	5430	20230724	-23.39	3650	20221013	13.97	5430	-23.39	20230724	3855	7.91	20230103	5430	-23.39	20230724	3650	13.97	20221013	2.60	N	086060	500	43 억		359031	N	N	0	N	00	N
115	20230907	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-35	5	-0.84	228867920	54685	141.56	4185	4245	4135	5440	2930	4185	4185.20	4.17	0	-928	4295	4240	4195	4140	4095	4217	4117	43	1255	500	2920	5	1	8610587	357	23.45	0.78	12	0.64	177.00	5310.00	5430	20230724	-23.57	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5430	-23.57	20230724	3650	13.70	20221013	2.60	N	086060	500	43 억		359031	N	N	0	N	00	N
116	20230907	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-40	5	-0.96	213447815	50971	131.95	4185	4245	4135	5440	2930	4185	4187.63	4.17	0	-17	4295	4240	4195	4140	4095	4217	4117	43	1255	500	2920	5	1	8610587	357	23.42	0.78	12	0.59	177.00	5310.00	5430	20230724	-23.66	3650	20221013	13.56	5430	-23.66	20230724	3855	7.52	20230103	5430	-23.66	20230724	3650	13.56	20221013	2.60	N	086060	500	43 억		359031	N	N	0	N	00	N
117	20230907	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-35	5	-0.84	188810550	45038	116.59	4185	4245	4135	5440	2930	4185	4192.25	4.17	0	2166	4295	4240	4195	4140	4095	4217	4117	43	1255	500	2920	5	1	8610587	357	23.45	0.78	12	0.52	177.00	5310.00	5430	20230724	-23.57	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5430	-23.57	20230724	3650	13.70	20221013	2.60	N	086060	500	43 억		359031	N	N	0	N	00	N
118	20230907	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-35	5	-0.84	150619025	35827	92.74	4185	4245	4140	5440	2930	4185	4204.06	4.17	0	3564	4295	4240	4195	4140	4095	4217	4117	43	1255	500	2920	5	1	8610587	357	23.45	0.78	12	0.42	177.00	5310.00	5430	20230724	-23.57	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5430	-23.57	20230724	3650	13.70	20221013	2.60	N	086060	500	43 억		359031	N	N	0	N	00	N
119	20230907	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-30	5	-0.72	142124550	33783	87.45	4185	4245	4140	5440	2930	4185	4206.98	4.17	0	3726	4295	4240	4195	4140	4095	4217	4117	43	1255	500	2920	5	1	8610587	358	23.47	0.78	12	0.39	177.00	5310.00	5430	20230724	-23.48	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3650	13.84	20221013	2.60	N	086060	500	43 억		359031	N	N	0	N	00	N
120	20230907	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	0	3	0.00	115723445	27446	71.05	4185	4245	4185	5440	2930	4185	4216.40	4.17	0	6332	4295	4240	4195	4140	4095	4217	4117	43	1255	500	2920	5	1	8610587	360	23.64	0.79	12	0.32	177.00	5310.00	5430	20230724	-22.93	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5430	-22.93	20230724	3650	14.66	20221013	2.60	N	086060	500	43 억		359031	N	N	0	N	00	N
121	20230907	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	25	2	0.60	20886955	4984	12.90	4185	4210	4185	5440	2930	4185	4190.80	4.17	0	-89	4295	4240	4195	4140	4095	4217	4117	43	1255	500	2920	5	1	8610587	363	23.79	0.79	12	0.06	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.60	N	086060	500	43 억		359031	N	N	0	N	00	N
122	20230906	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-10	5	-0.24	161416575	38613	106.37	4195	4250	4150	5450	2940	4195	4180.37	4.17	0	206	4225	4210	4185	4170	4145	4217	4177	43	1255	500	2930	5	1	8610587	360	23.64	0.79	12	0.45	177.00	5310.00	5430	20230724	-22.93	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5430	-22.93	20230724	3650	14.66	20221013	2.65	N	086060	500	43 억		358825	N	N	0	N	00	N
123	20230906	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-5	5	-0.12	154918835	37060	102.09	4195	4250	4150	5450	2940	4195	4180.22	4.17	0	218	4225	4210	4185	4170	4145	4217	4177	43	1255	500	2930	5	1	8610587	361	23.67	0.79	12	0.43	177.00	5310.00	5430	20230724	-22.84	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	2.65	N	086060	500	43 억		358825	N	N	0	N	00	N
124	20230906	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	0	3	0.00	152987570	36598	100.82	4195	4250	4150	5450	2940	4195	4180.22	4.17	0	251	4225	4210	4185	4170	4145	4217	4177	43	1255	500	2930	5	1	8610587	361	23.70	0.79	12	0.43	177.00	5310.00	5430	20230724	-22.74	3650	20221013	14.93	5430	-22.74	20230724	3855	8.82	20230103	5430	-22.74	20230724	3650	14.93	20221013	2.65	N	086060	500	43 억		358825	N	N	0	N	00	N
125	20230906	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-10	5	-0.24	105937295	25300	69.70	4195	4250	4150	5450	2940	4195	4187.24	4.17	0	93	4225	4210	4185	4170	4145	4217	4177	43	1255	500	2930	5	1	8610587	360	23.64	0.79	12	0.29	177.00	5310.00	5430	20230724	-22.93	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5430	-22.93	20230724	3650	14.66	20221013	2.65	N	086060	500	43 억		358825	N	N	0	N	00	N
126	20230906	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-15	5	-0.36	85717515	20444	56.32	4195	4250	4160	5450	2940	4195	4192.80	4.17	0	-1995	4225	4210	4185	4170	4145	4217	4177	43	1255	500	2930	5	1	8610587	360	23.62	0.79	12	0.24	177.00	5310.00	5430	20230724	-23.02	3650	20221013	14.52	5430	-23.02	20230724	3855	8.43	20230103	5430	-23.02	20230724	3650	14.52	20221013	2.65	N	086060	500	43 억		358825	N	N	0	N	00	N
127	20230906	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-10	5	-0.24	69404895	16539	45.56	4195	4250	4160	5450	2940	4195	4196.44	4.17	0	-2090	4225	4210	4185	4170	4145	4217	4177	43	1255	500	2930	5	1	8610587	360	23.64	0.79	12	0.19	177.00	5310.00	5430	20230724	-22.93	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5430	-22.93	20230724	3650	14.66	20221013	2.65	N	086060	500	43 억		358825	N	N	0	N	00	N
128	20230906	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	5	2	0.12	46633890	11079	30.52	4195	4250	4160	5450	2940	4195	4209.21	4.17	0	-1778	4225	4210	4185	4170	4145	4217	4177	43	1255	500	2930	5	1	8610587	362	23.73	0.79	12	0.13	177.00	5310.00	5430	20230724	-22.65	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	2.65	N	086060	500	43 억		358825	N	N	0	N	00	N
129	20230906	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-5	5	-0.12	10942155	2610	7.19	4195	4200	4175	5450	2940	4195	4192.40	4.17	0	-1322	4225	4210	4185	4170	4145	4217	4177	43	1255	500	2930	5	1	8610587	361	23.67	0.79	12	0.03	177.00	5310.00	5430	20230724	-22.84	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	2.65	N	086060	500	43 억		358825	N	N	0	N	00	N
130	20230905	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	10	2	0.24	150854105	36093	70.75	4185	4200	4160	5440	2930	4185	4179.29	4.21	0	-2013	4271	4227	4176	4132	4081	4202	4107	43	1255	500	2920	5	1	8610587	361	23.70	0.79	12	0.42	177.00	5310.00	5430	20230724	-22.74	3650	20221013	14.93	5430	-22.74	20230724	3855	8.82	20230103	5430	-22.74	20230724	3650	14.93	20221013	2.70	N	086060	500	43 억		362886	N	N	0	N	00	N
131	20230905	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	10	2	0.24	142976955	34215	67.07	4185	4200	4160	5440	2930	4185	4178.78	4.21	0	-2020	4271	4227	4176	4132	4081	4202	4107	43	1255	500	2920	5	1	8610587	361	23.70	0.79	12	0.40	177.00	5310.00	5430	20230724	-22.74	3650	20221013	14.93	5430	-22.74	20230724	3855	8.82	20230103	5430	-22.74	20230724	3650	14.93	20221013	2.70	N	086060	500	43 억		362886	N	N	0	N	00	N
132	20230905	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-5	5	-0.12	128795850	30828	60.43	4185	4200	4160	5440	2930	4185	4177.88	4.21	0	-1336	4271	4227	4176	4132	4081	4202	4107	43	1255	500	2920	5	1	8610587	360	23.62	0.79	12	0.36	177.00	5310.00	5430	20230724	-23.02	3650	20221013	14.52	5430	-23.02	20230724	3855	8.43	20230103	5430	-23.02	20230724	3650	14.52	20221013	2.70	N	086060	500	43 억		362886	N	N	0	N	00	N
133	20230905	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-15	5	-0.36	119617945	28630	56.12	4185	4200	4160	5440	2930	4185	4178.06	4.21	0	-1018	4271	4227	4176	4132	4081	4202	4107	43	1255	500	2920	5	1	8610587	359	23.56	0.79	12	0.33	177.00	5310.00	5430	20230724	-23.20	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5430	-23.20	20230724	3650	14.25	20221013	2.70	N	086060	500	43 억		362886	N	N	0	N	00	N
134	20230905	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-20	5	-0.48	109037195	26094	51.15	4185	4200	4160	5440	2930	4185	4178.63	4.21	0	659	4271	4227	4176	4132	4081	4202	4107	43	1255	500	2920	5	1	8610587	359	23.53	0.78	12	0.30	177.00	5310.00	5430	20230724	-23.30	3650	20221013	14.11	5430	-23.30	20230724	3855	8.04	20230103	5430	-23.30	20230724	3650	14.11	20221013	2.70	N	086060	500	43 억		362886	N	N	0	N	00	N
135	20230905	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-25	5	-0.60	79047330	18911	37.07	4185	4200	4160	5440	2930	4185	4179.96	4.21	0	2090	4271	4227	4176	4132	4081	4202	4107	43	1255	500	2920	5	1	8610587	358	23.50	0.78	12	0.22	177.00	5310.00	5430	20230724	-23.39	3650	20221013	13.97	5430	-23.39	20230724	3855	7.91	20230103	5430	-23.39	20230724	3650	13.97	20221013	2.70	N	086060	500	43 억		362886	N	N	0	N	00	N
136	20230905	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-15	5	-0.36	62526015	14946	29.30	4185	4200	4170	5440	2930	4185	4183.46	4.21	0	1294	4271	4227	4176	4132	4081	4202	4107	43	1255	500	2920	5	1	8610587	359	23.56	0.79	12	0.17	177.00	5310.00	5430	20230724	-23.20	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5430	-23.20	20230724	3650	14.25	20221013	2.70	N	086060	500	43 억		362886	N	N	0	N	00	N
137	20230905	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	15	2	0.36	31550815	7539	14.78	4185	4200	4175	5440	2930	4185	4185.01	4.21	0	2429	4271	4227	4176	4132	4081	4202	4107	43	1255	500	2920	5	1	8610587	362	23.73	0.79	12	0.09	177.00	5310.00	5430	20230724	-22.65	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	2.70	N	086060	500	43 억		362886	N	N	0	N	00	N
138	20230904	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-20	5	-0.48	213169480	51004	58.60	4200	4220	4125	5460	2945	4205	4179.47	4.27	0	-3789	4335	4270	4220	4155	4105	4245	4130	43	1255	500	2940	5	1	8610587	360	23.64	0.79	12	0.59	177.00	5310.00	5430	20230724	-22.93	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5430	-22.93	20230724	3650	14.66	20221013	2.62	N	086060	500	43 억		367663	N	N	0	N	00	N
139	20230904	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	5	2	0.12	197411150	47246	54.28	4200	4220	4125	5460	2945	4205	4178.37	4.27	0	-3886	4335	4270	4220	4155	4105	4245	4130	43	1255	500	2940	5	1	8610587	363	23.79	0.79	12	0.55	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.62	N	086060	500	43 억		367663	N	N	0	N	00	N
140	20230904	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-5	5	-0.12	180136615	43143	49.57	4200	4220	4125	5460	2945	4205	4175.34	4.27	0	-2853	4335	4270	4220	4155	4105	4245	4130	43	1255	500	2940	5	1	8610587	362	23.73	0.79	12	0.50	177.00	5310.00	5430	20230724	-22.65	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	2.62	N	086060	500	43 억		367663	N	N	0	N	00	N
141	20230904	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-15	5	-0.36	171263650	41027	47.14	4200	4220	4125	5460	2945	4205	4174.41	4.27	0	-3091	4335	4270	4220	4155	4105	4245	4130	43	1255	500	2940	5	1	8610587	361	23.67	0.79	12	0.48	177.00	5310.00	5430	20230724	-22.84	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	2.62	N	086060	500	43 억		367663	N	N	0	N	00	N
142	20230904	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-25	5	-0.59	163130025	39087	44.91	4200	4220	4125	5460	2945	4205	4173.51	4.27	0	-2527	4335	4270	4220	4155	4105	4245	4130	43	1255	500	2940	5	1	8610587	360	23.62	0.79	12	0.45	177.00	5310.00	5430	20230724	-23.02	3650	20221013	14.52	5430	-23.02	20230724	3855	8.43	20230103	5430	-23.02	20230724	3650	14.52	20221013	2.62	N	086060	500	43 억		367663	N	N	0	N	00	N
143	20230904	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-40	5	-0.95	127302890	30549	35.10	4200	4200	4125	5460	2945	4205	4167.17	4.27	0	-2354	4335	4270	4220	4155	4105	4245	4130	43	1255	500	2940	5	1	8610587	359	23.53	0.78	12	0.35	177.00	5310.00	5430	20230724	-23.30	3650	20221013	14.11	5430	-23.30	20230724	3855	8.04	20230103	5430	-23.30	20230724	3650	14.11	20221013	2.62	N	086060	500	43 억		367663	N	N	0	N	00	N
144	20230904	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-35	5	-0.83	104312540	25030	28.76	4200	4200	4125	5460	2945	4205	4167.50	4.27	0	-2253	4335	4270	4220	4155	4105	4245	4130	43	1255	500	2940	5	1	8610587	359	23.56	0.79	12	0.29	177.00	5310.00	5430	20230724	-23.20	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5430	-23.20	20230724	3650	14.25	20221013	2.62	N	086060	500	43 억		367663	N	N	0	N	00	N
145	20230904	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-50	5	-1.19	41203405	9875	11.35	4200	4200	4125	5460	2945	4205	4172.50	4.27	0	-3796	4335	4270	4220	4155	4105	4245	4130	43	1255	500	2940	5	1	8610587	358	23.47	0.78	12	0.11	177.00	5310.00	5430	20230724	-23.48	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3650	13.84	20221013	2.62	N	086060	500	43 억		367663	N	N	0	N	00	N
146	20230901	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-45	5	-1.06	364929420	86529	103.08	4260	4285	4170	5520	2975	4250	4217.38	4.35	0	-8034	4336	4292	4261	4217	4186	4315	4240	43	1270	500	2970	5	1	8610587	362	23.76	0.79	12	1.00	177.00	5310.00	5430	20230724	-22.56	3650	20221013	15.21	5430	-22.56	20230724	3855	9.08	20230103	5430	-22.56	20230724	3650	15.21	20221013	2.45	N	086060	500	43 억		374244	N	N	0	N	00	N
147	20230901	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-65	5	-1.53	320193625	75851	90.36	4260	4285	4180	5520	2975	4250	4221.29	4.35	0	-7912	4336	4292	4261	4217	4186	4315	4240	43	1270	500	2970	5	1	8610587	360	23.64	0.79	12	0.88	177.00	5310.00	5430	20230724	-22.93	3650	20221013	14.66	5430	-22.93	20230724	3855	8.56	20230103	5430	-22.93	20230724	3650	14.66	20221013	2.45	N	086060	500	43 억		374244	N	N	0	N	00	N
148	20230901	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-50	5	-1.18	300705895	71200	84.82	4260	4285	4180	5520	2975	4250	4223.34	4.35	0	-6457	4336	4292	4261	4217	4186	4315	4240	43	1270	500	2970	5	1	8610587	362	23.73	0.79	12	0.83	177.00	5310.00	5430	20230724	-22.65	3650	20221013	15.07	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3650	15.07	20221013	2.45	N	086060	500	43 억		374244	N	N	0	N	00	N
149	20230901	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-60	5	-1.41	260654235	61637	73.43	4260	4285	4185	5520	2975	4250	4228.81	4.35	0	-1408	4336	4292	4261	4217	4186	4315	4240	43	1270	500	2970	5	1	8610587	361	23.67	0.79	12	0.72	177.00	5310.00	5430	20230724	-22.84	3650	20221013	14.79	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3650	14.79	20221013	2.45	N	086060	500	43 억		374244	N	N	0	N	00	N
150	20230901	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-40	5	-0.94	211184535	49869	59.41	4260	4285	4210	5520	2975	4250	4234.74	4.35	0	-887	4336	4292	4261	4217	4186	4315	4240	43	1270	500	2970	5	1	8610587	363	23.79	0.79	12	0.58	177.00	5310.00	5430	20230724	-22.47	3650	20221013	15.34	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3650	15.34	20221013	2.45	N	086060	500	43 억		374244	N	N	0	N	00	N
151	20230901	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-25	5	-0.59	187001105	44140	52.58	4260	4285	4210	5520	2975	4250	4236.50	4.35	0	-931	4336	4292	4261	4217	4186	4315	4240	43	1270	500	2970	5	1	8610587	364	23.87	0.80	12	0.51	177.00	5310.00	5430	20230724	-22.19	3650	20221013	15.75	5430	-22.19	20230724	3855	9.60	20230103	5430	-22.19	20230724	3650	15.75	20221013	2.45	N	086060	500	43 억		374244	N	N	0	N	00	N
152	20230901	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-30	5	-0.71	122070220	28754	34.25	4260	4285	4210	5520	2975	4250	4245.31	4.35	0	-3754	4336	4292	4261	4217	4186	4315	4240	43	1270	500	2970	5	1	8610587	363	23.84	0.79	12	0.33	177.00	5310.00	5430	20230724	-22.28	3650	20221013	15.62	5430	-22.28	20230724	3855	9.47	20230103	5430	-22.28	20230724	3650	15.62	20221013	2.45	N	086060	500	43 억		374244	N	N	0	N	00	N
153	20230901	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	10	2	0.24	34434660	8080	9.63	4260	4275	4260	5520	2975	4250	4261.93	4.35	0	-777	4336	4292	4261	4217	4186	4315	4240	43	1270	500	2970	5	1	8610587	367	24.07	0.80	12	0.09	177.00	5310.00	5430	20230724	-21.55	3650	20221013	16.71	5430	-21.55	20230724	3855	10.51	20230103	5430	-21.55	20230724	3650	16.71	20221013	2.45	N	086060	500	43 억		374244	N	N	0	N	00	N