KissMeData/000440/price/prices-20240901.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	20240930	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	0	3	0.00	1873817200	89476	192.88	21250	21500	20650	27000	14600	20800	20942.69	0.68	0	-15679	21333	21066	20733	20466	20133	21100	20500	31	6200	500	12890	50	1	6227130	1295	-520.00	1.95	12	1.44	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.57	N	000440	500	31 억		42333	N	N	0	N	00	N
3	20240930	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-50	5	-0.24	1721902100	82170	177.13	21250	21500	20650	27000	14600	20800	20955.36	0.68	0	-13570	21333	21066	20733	20466	20133	21100	20500	31	6200	500	12890	50	1	6227130	1292	-518.75	1.95	12	1.32	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.57	N	000440	500	31 억		42333	N	N	0	N	00	N
4	20240930	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	150	2	0.72	1544551800	73628	158.72	21250	21500	20750	27000	14600	20800	20977.78	0.68	0	-9569	21333	21066	20733	20466	20133	21100	20500	31	6200	500	12890	50	1	6227130	1305	-523.75	1.97	12	1.18	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.57	N	000440	500	31 억		42333	N	N	0	N	00	N
5	20240930	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	50	2	0.24	1381943400	65846	141.94	21250	21500	20750	27000	14600	20800	20987.51	0.68	0	-7955	21333	21066	20733	20466	20133	21100	20500	31	6200	500	12890	50	1	6227130	1298	-521.25	1.96	12	1.06	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.57	N	000440	500	31 억		42333	N	N	0	N	00	N
6	20240930	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	150	2	0.72	1269843850	60468	130.35	21250	21500	20750	27000	14600	20800	21000.26	0.68	0	-7218	21333	21066	20733	20466	20133	21100	20500	31	6200	500	12890	50	1	6227130	1305	-523.75	1.97	12	0.97	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.57	N	000440	500	31 억		42333	N	N	0	N	00	N
7	20240930	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	200	2	0.96	1111554200	52924	114.08	21250	21500	20750	27000	14600	20800	21002.84	0.68	0	-5438	21333	21066	20733	20466	20133	21100	20500	31	6200	500	12890	50	1	6227130	1308	-525.00	1.97	12	0.85	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.57	N	000440	500	31 억		42333	N	N	0	N	00	N
8	20240930	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	150	2	0.72	762947550	36285	78.22	21250	21500	20750	27000	14600	20800	21026.53	0.68	0	-3791	21333	21066	20733	20466	20133	21100	20500	31	6200	500	12890	50	1	6227130	1305	-523.75	1.97	12	0.58	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.57	N	000440	500	31 억		42333	N	N	0	N	00	N
9	20240930	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	350	2	1.68	124982750	5866	12.64	21250	21500	21150	27000	14600	20800	21306.30	0.68	0	909	21333	21066	20733	20466	20133	21100	20500	31	6200	500	12890	50	1	6227130	1317	-528.75	1.99	12	0.09	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	2.57	N	000440	500	31 억		42333	N	N	0	N	00	N
10	20240927	160108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-200	5	-0.95	941662850	45476	68.46	20800	21000	20400	27300	14700	21000	20703.52	0.55	0	8239	21866	21432	20916	20482	19966	21475	20525	31	6300	500	13020	50	1	6227130	1295	-520.00	1.95	12	0.73	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.45	N	000440	500	31 억		34170	N	N	0	N	00	N
11	20240927	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-100	5	-0.48	835726050	40369	60.77	20800	21000	20400	27300	14700	21000	20698.44	0.55	0	7904	21866	21432	20916	20482	19966	21475	20525	31	6300	500	13020	50	1	6227130	1301	-522.50	1.96	12	0.65	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.45	N	000440	500	31 억		34170	N	N	0	N	00	N
12	20240927	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-400	5	-1.90	658899300	31827	47.91	20800	21000	20400	27300	14700	21000	20697.78	0.55	0	7526	21866	21432	20916	20482	19966	21475	20525	31	6300	500	13020	50	1	6227130	1283	-515.00	1.94	12	0.51	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	2.45	N	000440	500	31 억		34170	N	N	0	N	00	N
13	20240927	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-200	5	-0.95	612000450	29560	44.50	20800	21000	20400	27300	14700	21000	20698.57	0.55	0	8002	21866	21432	20916	20482	19966	21475	20525	31	6300	500	13020	50	1	6227130	1295	-520.00	1.95	12	0.47	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.45	N	000440	500	31 억		34170	N	N	0	N	00	N
14	20240927	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-250	5	-1.19	599897300	28977	43.62	20800	21000	20400	27300	14700	21000	20697.31	0.55	0	8007	21866	21432	20916	20482	19966	21475	20525	31	6300	500	13020	50	1	6227130	1292	-518.75	1.95	12	0.47	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.45	N	000440	500	31 억		34170	N	N	0	N	00	N
15	20240927	110108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-200	5	-0.95	580183500	28029	42.20	20800	21000	20400	27300	14700	21000	20693.94	0.55	0	7774	21866	21432	20916	20482	19966	21475	20525	31	6300	500	13020	50	1	6227130	1295	-520.00	1.95	12	0.45	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.45	N	000440	500	31 억		34170	N	N	0	N	00	N
16	20240927	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-200	5	-0.95	494050700	23888	35.96	20800	21000	20400	27300	14700	21000	20675.16	0.55	0	4967	21866	21432	20916	20482	19966	21475	20525	31	6300	500	13020	50	1	6227130	1295	-520.00	1.95	12	0.38	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.45	N	000440	500	31 억		34170	N	N	0	N	00	N
17	20240927	090108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-250	5	-1.19	37209900	1784	2.69	20800	20850	20750	27300	14700	21000	20802.10	0.55	0	-245	21866	21432	20916	20482	19966	21475	20525	31	6300	500	13020	50	1	6227130	1292	-518.75	1.95	12	0.03	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.45	N	000440	500	31 억		34170	N	N	0	N	00	N
18	20240926	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-600	5	-2.78	1269071250	60493	54.81	21000	21350	20400	28050	15150	21600	20972.41	0.57	0	-559	22433	22016	21383	20966	20333	22225	21175	31	6450	500	13390	50	1	6227130	1308	-525.00	1.97	12	0.97	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.48	N	000440	500	31 억		35307	N	N	0	N	00	N
19	20240926	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-700	5	-3.24	1159458050	55262	50.07	21000	21350	20400	28050	15150	21600	20974.32	0.57	0	-996	22433	22016	21383	20966	20333	22225	21175	31	6450	500	13390	50	1	6227130	1301	-522.50	1.96	12	0.89	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.48	N	000440	500	31 억		35307	N	N	0	N	00	N
20	20240926	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-600	5	-2.78	971643650	46302	41.95	21000	21350	20400	28050	15150	21600	20976.84	0.57	0	-2027	22433	22016	21383	20966	20333	22225	21175	31	6450	500	13390	50	1	6227130	1308	-525.00	1.97	12	0.74	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.48	N	000440	500	31 억		35307	N	N	0	N	00	N
21	20240926	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-550	5	-2.55	929523550	44293	40.13	21000	21350	20400	28050	15150	21600	20977.35	0.57	0	-2718	22433	22016	21383	20966	20333	22225	21175	31	6450	500	13390	50	1	6227130	1311	-526.25	1.98	12	0.71	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.48	N	000440	500	31 억		35307	N	N	0	N	00	N
22	20240926	120108	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-550	5	-2.55	902076000	42982	38.94	21000	21350	20400	28050	15150	21600	20978.62	0.57	0	-2997	22433	22016	21383	20966	20333	22225	21175	31	6450	500	13390	50	1	6227130	1311	-526.25	1.98	12	0.69	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.48	N	000440	500	31 억		35307	N	N	0	N	00	N
23	20240926	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-650	5	-3.01	667768950	31768	28.78	21000	21350	20400	28050	15150	21600	21009.01	0.57	0	-784	22433	22016	21383	20966	20333	22225	21175	31	6450	500	13390	50	1	6227130	1305	-523.75	1.97	12	0.51	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.48	N	000440	500	31 억		35307	N	N	0	N	00	N
24	20240926	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-500	5	-2.31	366452900	17507	15.86	21000	21100	20400	28050	15150	21600	20908.08	0.57	0	363	22433	22016	21383	20966	20333	22225	21175	31	6450	500	13390	50	1	6227130	1314	-527.50	1.98	12	0.28	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.48	N	000440	500	31 억		35307	N	N	0	N	00	N
25	20240926	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-850	5	-3.94	116158750	5555	5.03	21000	21000	20400	28050	15150	21600	20827.19	0.57	0	-422	22433	22016	21383	20966	20333	22225	21175	31	6450	500	13390	50	1	6227130	1292	-518.75	1.95	12	0.09	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.48	N	000440	500	31 억		35307	N	N	0	N	00	N
26	20240925	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	500	2	2.37	2251465350	106008	208.29	20850	21800	20750	27400	14800	21100	21233.78	0.62	0	-3555	21800	21450	21100	20750	20400	21450	20750	31	6300	500	13080	50	1	6227130	1345	-540.00	2.03	12	1.70	-40.00	10645.00	31950	20231019	-32.39	16110	20231006	34.08	31100	-30.55	20240604	16950	27.43	20240312	31950	-32.39	20231019	16110	34.08	20231006	2.50	N	000440	500	31 억		38856	N	N	0	N	00	N
27	20240925	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	350	2	1.66	1614061100	76105	149.53	20850	21800	20750	27400	14800	21100	21208.82	0.62	0	388	21800	21450	21100	20750	20400	21450	20750	31	6300	500	13080	50	1	6227130	1336	-536.25	2.02	12	1.22	-40.00	10645.00	31950	20231019	-32.86	16110	20231006	33.15	31100	-31.03	20240604	16950	26.55	20240312	31950	-32.86	20231019	16110	33.15	20231006	2.50	N	000440	500	31 억		38856	N	N	0	N	00	N
28	20240925	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	0	3	0.00	787007250	37456	73.59	20850	21250	20750	27400	14800	21100	21010.72	0.62	0	1177	21800	21450	21100	20750	20400	21450	20750	31	6300	500	13080	50	1	6227130	1314	-527.50	1.98	12	0.60	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.50	N	000440	500	31 억		38856	N	N	0	N	00	N
29	20240925	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-50	5	-0.24	643301900	30638	60.20	20850	21250	20750	27400	14800	21100	20995.73	0.62	0	3536	21800	21450	21100	20750	20400	21450	20750	31	6300	500	13080	50	1	6227130	1311	-526.25	1.98	12	0.49	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.50	N	000440	500	31 억		38856	N	N	0	N	00	N
30	20240925	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-300	5	-1.42	395025100	18867	37.07	20850	21150	20800	27400	14800	21100	20934.43	0.62	0	3932	21800	21450	21100	20750	20400	21450	20750	31	6300	500	13080	50	1	6227130	1295	-520.00	1.95	12	0.30	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.50	N	000440	500	31 억		38856	N	N	0	N	00	N
31	20240925	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-50	5	-0.24	297760050	14207	27.91	20850	21150	20850	27400	14800	21100	20955.29	0.62	0	4650	21800	21450	21100	20750	20400	21450	20750	31	6300	500	13080	50	1	6227130	1311	-526.25	1.98	12	0.23	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.50	N	000440	500	31 억		38856	N	N	0	N	00	N
32	20240925	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	0	3	0.00	234343900	11182	21.97	20850	21100	20850	27400	14800	21100	20952.86	0.62	0	4407	21800	21450	21100	20750	20400	21450	20750	31	6300	500	13080	50	1	6227130	1314	-527.50	1.98	12	0.18	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.50	N	000440	500	31 억		38856	N	N	0	N	00	N
33	20240925	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-150	5	-0.71	72301000	3462	6.80	20850	21050	20850	27400	14800	21100	20861.20	0.62	0	655	21800	21450	21100	20750	20400	21450	20750	31	6300	500	13080	50	1	6227130	1305	-523.75	1.97	12	0.06	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.50	N	000440	500	31 억		38856	N	N	0	N	00	N
34	20240924	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-50	5	-0.24	1019001600	48245	72.29	21100	21450	20750	27450	14850	21150	21121.33	0.50	0	7947	22216	21682	21166	20632	20116	21425	20375	31	6300	500	13110	50	1	6227130	1314	-527.50	1.98	12	0.77	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.32	N	000440	500	31 억		30994	N	N	0	N	00	N
35	20240924	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-50	5	-0.24	965055500	45688	68.46	21100	21450	20750	27450	14850	21150	21122.27	0.50	0	7931	22216	21682	21166	20632	20116	21425	20375	31	6300	500	13110	50	1	6227130	1314	-527.50	1.98	12	0.73	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.32	N	000440	500	31 억		30994	N	N	0	N	00	N
36	20240924	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-100	5	-0.47	923664400	43728	65.52	21100	21450	20750	27450	14850	21150	21122.47	0.50	0	7664	22216	21682	21166	20632	20116	21425	20375	31	6300	500	13110	50	1	6227130	1311	-526.25	1.98	12	0.70	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.32	N	000440	500	31 억		30994	N	N	0	N	00	N
37	20240924	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-200	5	-0.95	874626750	41394	62.02	21100	21450	20750	27450	14850	21150	21128.92	0.50	0	7360	22216	21682	21166	20632	20116	21425	20375	31	6300	500	13110	50	1	6227130	1305	-523.75	1.97	12	0.66	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.32	N	000440	500	31 억		30994	N	N	0	N	00	N
38	20240924	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	0	3	0.00	786420750	37204	55.74	21100	21450	20750	27450	14850	21150	21137.82	0.50	0	6893	22216	21682	21166	20632	20116	21425	20375	31	6300	500	13110	50	1	6227130	1317	-528.75	1.99	12	0.60	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	2.32	N	000440	500	31 억		30994	N	N	0	N	00	N
39	20240924	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	200	2	0.95	608695200	28850	43.23	21100	21450	20750	27450	14850	21150	21097.22	0.50	0	1811	22216	21682	21166	20632	20116	21425	20375	31	6300	500	13110	50	1	6227130	1329	-533.75	2.01	12	0.46	-40.00	10645.00	31950	20231019	-33.18	16110	20231006	32.53	31100	-31.35	20240604	16950	25.96	20240312	31950	-33.18	20231019	16110	32.53	20231006	2.32	N	000440	500	31 억		30994	N	N	0	N	00	N
40	20240924	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-250	5	-1.18	371086800	17617	26.40	21100	21450	20750	27450	14850	21150	21060.24	0.50	0	702	22216	21682	21166	20632	20116	21425	20375	31	6300	500	13110	50	1	6227130	1301	-522.50	1.96	12	0.28	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.32	N	000440	500	31 억		30994	N	N	0	N	00	N
41	20240924	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	0	3	0.00	30691200	1452	2.18	21100	21200	21100	27450	14850	21150	21123.00	0.50	0	-41	22216	21682	21166	20632	20116	21425	20375	31	6300	500	13110	50	1	6227130	1317	-528.75	1.99	12	0.02	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	2.32	N	000440	500	31 억		30994	N	N	0	N	00	N
42	20240923	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	50	2	0.24	1359487550	64437	59.52	21650	21700	20650	27400	14800	21100	21097.50	0.75	0	-16499	21666	21382	20916	20632	20166	21525	20775	31	6300	500	13080	50	1	6227130	1317	-528.75	1.99	12	1.03	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	2.26	N	000440	500	31 억		46870	N	N	0	N	00	N
43	20240923	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	0	3	0.00	1249147450	59217	54.70	21650	21700	20650	27400	14800	21100	21094.41	0.75	0	-16272	21666	21382	20916	20632	20166	21525	20775	31	6300	500	13080	50	1	6227130	1314	-527.50	1.98	12	0.95	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.26	N	000440	500	31 억		46870	N	N	0	N	00	N
44	20240923	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-100	5	-0.47	1126435300	53395	49.32	21650	21700	20650	27400	14800	21100	21096.27	0.75	0	-15192	21666	21382	20916	20632	20166	21525	20775	31	6300	500	13080	50	1	6227130	1308	-525.00	1.97	12	0.86	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.26	N	000440	500	31 억		46870	N	N	0	N	00	N
45	20240923	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-50	5	-0.24	1052151450	49862	46.06	21650	21700	20650	27400	14800	21100	21101.27	0.75	0	-14849	21666	21382	20916	20632	20166	21525	20775	31	6300	500	13080	50	1	6227130	1311	-526.25	1.98	12	0.80	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.26	N	000440	500	31 억		46870	N	N	0	N	00	N
46	20240923	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-250	5	-1.18	1027094500	48666	44.95	21650	21700	20650	27400	14800	21100	21104.97	0.75	0	-14849	21666	21382	20916	20632	20166	21525	20775	31	6300	500	13080	50	1	6227130	1298	-521.25	1.96	12	0.78	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.26	N	000440	500	31 억		46870	N	N	0	N	00	N
47	20240923	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-150	5	-0.71	984248250	46616	43.06	21650	21700	20650	27400	14800	21100	21113.96	0.75	0	-15136	21666	21382	20916	20632	20166	21525	20775	31	6300	500	13080	50	1	6227130	1305	-523.75	1.97	12	0.75	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.26	N	000440	500	31 억		46870	N	N	0	N	00	N
48	20240923	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-250	5	-1.18	897717650	42483	39.24	21650	21700	20650	27400	14800	21100	21131.22	0.75	0	-15418	21666	21382	20916	20632	20166	21525	20775	31	6300	500	13080	50	1	6227130	1298	-521.25	1.96	12	0.68	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.26	N	000440	500	31 억		46870	N	N	0	N	00	N
49	20240923	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	250	2	1.18	201604150	9349	8.64	21650	21700	21300	27400	14800	21100	21564.25	0.75	0	-4195	21666	21382	20916	20632	20166	21525	20775	31	6300	500	13080	50	1	6227130	1329	-533.75	2.01	12	0.15	-40.00	10645.00	31950	20231019	-33.18	16110	20231006	32.53	31100	-31.35	20240604	16950	25.96	20240312	31950	-33.18	20231019	16110	32.53	20231006	2.26	N	000440	500	31 억		46870	N	N	0	N	00	N
50	20240913	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	610	2	3.10	1128182080	56166	550.43	19730	20600	19730	25550	13790	19690	20086.57	0.56	0	6722	19956	19822	19606	19472	19256	19890	19540	31	5860	500	12200	50	1	6227130	1264	-507.50	1.91	12	0.90	-40.00	10645.00	31950	20231019	-36.46	16110	20231006	26.01	31100	-34.73	20240604	16950	19.76	20240312	31950	-36.46	20231019	16110	26.01	20231006	2.37	N	000440	500	31 억		34996	N	N	0	N	00	N
51	20240913	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	360	2	1.83	960778180	47895	469.37	19730	20600	19730	25550	13790	19690	20060.09	0.56	0	4555	19956	19822	19606	19472	19256	19890	19540	31	5860	500	12200	50	1	6227130	1249	-501.25	1.88	12	0.77	-40.00	10645.00	31950	20231019	-37.25	16110	20231006	24.46	31100	-35.53	20240604	16950	18.29	20240312	31950	-37.25	20231019	16110	24.46	20231006	2.37	N	000440	500	31 억		34996	N	N	0	N	00	N
52	20240913	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19980	290	2	1.47	893964230	44555	436.64	19730	20600	19730	25550	13790	19690	20064.29	0.56	0	4797	19956	19822	19606	19472	19256	19890	19540	31	5860	500	12200	10	1	6227130	1244	-499.50	1.88	12	0.72	-40.00	10645.00	31950	20231019	-37.46	16110	20231006	24.02	31100	-35.76	20240604	16950	17.88	20240312	31950	-37.46	20231019	16110	24.02	20231006	2.37	N	000440	500	31 억		34996	N	N	0	N	00	N
53	20240913	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	310	2	1.57	883117630	44012	431.32	19730	20600	19730	25550	13790	19690	20065.38	0.56	0	5155	19956	19822	19606	19472	19256	19890	19540	31	5860	500	12200	50	1	6227130	1245	-500.00	1.88	12	0.71	-40.00	10645.00	31950	20231019	-37.40	16110	20231006	24.15	31100	-35.69	20240604	16950	17.99	20240312	31950	-37.40	20231019	16110	24.15	20231006	2.37	N	000440	500	31 억		34996	N	N	0	N	00	N
54	20240913	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	310	2	1.57	861195420	42914	420.56	19730	20600	19730	25550	13790	19690	20067.94	0.56	0	5821	19956	19822	19606	19472	19256	19890	19540	31	5860	500	12200	50	1	6227130	1245	-500.00	1.88	12	0.69	-40.00	10645.00	31950	20231019	-37.40	16110	20231006	24.15	31100	-35.69	20240604	16950	17.99	20240312	31950	-37.40	20231019	16110	24.15	20231006	2.37	N	000440	500	31 억		34996	N	N	0	N	00	N
55	20240913	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	510	2	2.59	791332400	39420	386.32	19730	20600	19730	25550	13790	19690	20074.39	0.56	0	5768	19956	19822	19606	19472	19256	19890	19540	31	5860	500	12200	50	1	6227130	1258	-505.00	1.90	12	0.63	-40.00	10645.00	31950	20231019	-36.78	16110	20231006	25.39	31100	-35.05	20240604	16950	19.17	20240312	31950	-36.78	20231019	16110	25.39	20231006	2.37	N	000440	500	31 억		34996	N	N	0	N	00	N
56	20240913	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	560	2	2.84	486003600	24237	237.52	19730	20600	19730	25550	13790	19690	20052.14	0.56	0	1186	19956	19822	19606	19472	19256	19890	19540	31	5860	500	12200	50	1	6227130	1261	-506.25	1.90	12	0.39	-40.00	10645.00	31950	20231019	-36.62	16110	20231006	25.70	31100	-34.89	20240604	16950	19.47	20240312	31950	-36.62	20231019	16110	25.70	20231006	2.37	N	000440	500	31 억		34996	N	N	0	N	00	N
57	20240913	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19750	60	2	0.30	3235740	164	1.61	19730	19750	19730	25550	13790	19690	19730.12	0.56	0	-17	19956	19822	19606	19472	19256	19890	19540	31	5860	500	12200	10	1	6227130	1230	-493.75	1.86	12	0.00	-40.00	10645.00	31950	20231019	-38.18	16110	20231006	22.59	31100	-36.50	20240604	16950	16.52	20240312	31950	-38.18	20231019	16110	22.59	20231006	2.37	N	000440	500	31 억		34996	N	N	0	N	00	N
58	20240912	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19690	310	2	1.60	196172040	10001	43.24	19400	19740	19390	25150	13570	19380	19615.36	0.48	0	5009	19953	19666	19383	19096	18813	19810	19240	31	5770	500	12010	10	1	6227130	1226	-492.25	1.85	12	0.16	-40.00	10645.00	31950	20231019	-38.37	16110	20231006	22.22	31100	-36.69	20240604	16950	16.17	20240312	31950	-38.37	20231019	16110	22.22	20231006	2.38	N	000440	500	31 억		29994	N	N	0	N	00	N
59	20240912	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19620	240	2	1.24	149856670	7648	33.07	19400	19740	19390	25150	13570	19380	19594.37	0.48	0	2954	19953	19666	19383	19096	18813	19810	19240	31	5770	500	12010	10	1	6227130	1222	-490.50	1.84	12	0.12	-40.00	10645.00	31950	20231019	-38.59	16110	20231006	21.79	31100	-36.91	20240604	16950	15.75	20240312	31950	-38.59	20231019	16110	21.79	20231006	2.38	N	000440	500	31 억		29994	N	N	0	N	00	N
60	20240912	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19590	210	2	1.08	127206490	6493	28.07	19400	19740	19390	25150	13570	19380	19591.49	0.48	0	1990	19953	19666	19383	19096	18813	19810	19240	31	5770	500	12010	10	1	6227130	1220	-489.75	1.84	12	0.10	-40.00	10645.00	31950	20231019	-38.69	16110	20231006	21.60	31100	-37.01	20240604	16950	15.58	20240312	31950	-38.69	20231019	16110	21.60	20231006	2.38	N	000440	500	31 억		29994	N	N	0	N	00	N
61	20240912	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19570	190	2	0.98	115327070	5887	25.45	19400	19740	19390	25150	13570	19380	19590.30	0.48	0	1883	19953	19666	19383	19096	18813	19810	19240	31	5770	500	12010	10	1	6227130	1219	-489.25	1.84	12	0.09	-40.00	10645.00	31950	20231019	-38.75	16110	20231006	21.48	31100	-37.07	20240604	16950	15.46	20240312	31950	-38.75	20231019	16110	21.48	20231006	2.38	N	000440	500	31 억		29994	N	N	0	N	00	N
62	20240912	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19580	200	2	1.03	91281740	4661	20.15	19400	19740	19390	25150	13570	19380	19584.37	0.48	0	2159	19953	19666	19383	19096	18813	19810	19240	31	5770	500	12010	10	1	6227130	1219	-489.50	1.84	12	0.07	-40.00	10645.00	31950	20231019	-38.72	16110	20231006	21.54	31100	-37.04	20240604	16950	15.52	20240312	31950	-38.72	20231019	16110	21.54	20231006	2.38	N	000440	500	31 억		29994	N	N	0	N	00	N
63	20240912	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19610	230	2	1.19	72583970	3708	16.03	19400	19740	19390	25150	13570	19380	19575.23	0.48	0	1979	19953	19666	19383	19096	18813	19810	19240	31	5770	500	12010	10	1	6227130	1221	-490.25	1.84	12	0.06	-40.00	10645.00	31950	20231019	-38.62	16110	20231006	21.73	31100	-36.95	20240604	16950	15.69	20240312	31950	-38.62	20231019	16110	21.73	20231006	2.38	N	000440	500	31 억		29994	N	N	0	N	00	N
64	20240912	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19520	140	2	0.72	66931350	3419	14.78	19400	19740	19390	25150	13570	19380	19576.58	0.48	0	1859	19953	19666	19383	19096	18813	19810	19240	31	5770	500	12010	10	1	6227130	1216	-488.00	1.83	12	0.05	-40.00	10645.00	31950	20231019	-38.90	16110	20231006	21.17	31100	-37.23	20240604	16950	15.16	20240312	31950	-38.90	20231019	16110	21.17	20231006	2.38	N	000440	500	31 억		29994	N	N	0	N	00	N
65	20240912	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19470	90	2	0.46	3220370	166	0.72	19400	19470	19400	25150	13570	19380	19400.43	0.48	0	-22	19953	19666	19383	19096	18813	19810	19240	31	5770	500	12010	10	1	6227130	1212	-486.75	1.83	12	0.00	-40.00	10645.00	31950	20231019	-39.06	16110	20231006	20.86	31100	-37.40	20240604	16950	14.87	20240312	31950	-39.06	20231019	16110	20.86	20231006	2.38	N	000440	500	31 억		29994	N	N	0	N	00	N
66	20240911	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19380	20	2	0.10	428743670	22066	122.19	19170	19670	19100	25150	13560	19360	19431.43	0.39	0	5630	20040	19700	19450	19110	18860	19575	18985	31	5790	500	12000	10	1	6227130	1207	-484.50	1.82	12	0.35	-40.00	10645.00	31950	20231019	-39.34	16110	20231006	20.30	31100	-37.68	20240604	16950	14.34	20240312	31950	-39.34	20231019	16110	20.30	20231006	2.45	N	000440	500	31 억		24373	N	N	0	N	00	N
67	20240911	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19450	90	2	0.46	378054190	19450	107.70	19170	19670	19100	25150	13560	19360	19437.23	0.39	0	5263	20040	19700	19450	19110	18860	19575	18985	31	5790	500	12000	10	1	6227130	1211	-486.25	1.83	12	0.31	-40.00	10645.00	31950	20231019	-39.12	16110	20231006	20.73	31100	-37.46	20240604	16950	14.75	20240312	31950	-39.12	20231019	16110	20.73	20231006	2.45	N	000440	500	31 억		24373	N	N	0	N	00	N
68	20240911	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19440	80	2	0.41	304386140	15660	86.72	19170	19670	19100	25150	13560	19360	19437.17	0.39	0	4767	20040	19700	19450	19110	18860	19575	18985	31	5790	500	12000	10	1	6227130	1211	-486.00	1.83	12	0.25	-40.00	10645.00	31950	20231019	-39.15	16110	20231006	20.67	31100	-37.49	20240604	16950	14.69	20240312	31950	-39.15	20231019	16110	20.67	20231006	2.45	N	000440	500	31 억		24373	N	N	0	N	00	N
69	20240911	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19440	80	2	0.41	216708460	11159	61.79	19170	19500	19100	25150	13560	19360	19420.06	0.39	0	1625	20040	19700	19450	19110	18860	19575	18985	31	5790	500	12000	10	1	6227130	1211	-486.00	1.83	12	0.18	-40.00	10645.00	31950	20231019	-39.15	16110	20231006	20.67	31100	-37.49	20240604	16950	14.69	20240312	31950	-39.15	20231019	16110	20.67	20231006	2.45	N	000440	500	31 억		24373	N	N	0	N	00	N
70	20240911	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19370	10	2	0.05	203367880	10471	57.98	19170	19500	19100	25150	13560	19360	19422.01	0.39	0	1461	20040	19700	19450	19110	18860	19575	18985	31	5790	500	12000	10	1	6227130	1206	-484.25	1.82	12	0.17	-40.00	10645.00	31950	20231019	-39.37	16110	20231006	20.24	31100	-37.72	20240604	16950	14.28	20240312	31950	-39.37	20231019	16110	20.24	20231006	2.45	N	000440	500	31 억		24373	N	N	0	N	00	N
71	20240911	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19370	10	2	0.05	72238150	3737	20.69	19170	19500	19100	25150	13560	19360	19330.52	0.39	0	809	20040	19700	19450	19110	18860	19575	18985	31	5790	500	12000	10	1	6227130	1206	-484.25	1.82	12	0.06	-40.00	10645.00	31950	20231019	-39.37	16110	20231006	20.24	31100	-37.72	20240604	16950	14.28	20240312	31950	-39.37	20231019	16110	20.24	20231006	2.45	N	000440	500	31 억		24373	N	N	0	N	00	N
72	20240911	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19390	30	2	0.15	41975710	2179	12.07	19170	19400	19100	25150	13560	19360	19263.75	0.39	0	751	20040	19700	19450	19110	18860	19575	18985	31	5790	500	12000	10	1	6227130	1207	-484.75	1.82	12	0.03	-40.00	10645.00	31950	20231019	-39.31	16110	20231006	20.36	31100	-37.65	20240604	16950	14.40	20240312	31950	-39.31	20231019	16110	20.36	20231006	2.45	N	000440	500	31 억		24373	N	N	0	N	00	N
73	20240911	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19170	-190	5	-0.98	4370760	228	1.26	19170	19170	19170	25150	13560	19360	19170.00	0.39	0	42	20040	19700	19450	19110	18860	19575	18985	31	5790	500	12000	10	1	6227130	1194	-479.25	1.80	12	0.00	-40.00	10645.00	31950	20231019	-40.00	16110	20231006	18.99	31100	-38.36	20240604	16950	13.10	20240312	31950	-40.00	20231019	16110	18.99	20231006	2.45	N	000440	500	31 억		24373	N	N	0	N	00	N
74	20240910	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19360	-220	5	-1.12	338684160	17423	63.83	19600	19790	19200	25450	13710	19580	19438.90	0.38	0	864	20113	19846	19433	19166	18753	19980	19300	31	5870	500	12130	10	1	6227130	1206	-484.00	1.82	12	0.28	-40.00	10645.00	31950	20231019	-39.41	16110	20231006	20.17	31100	-37.75	20240604	16950	14.22	20240312	31950	-39.41	20231019	16110	20.17	20231006	2.61	N	000440	500	31 억		23509	N	N	0	N	00	N
75	20240910	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19350	-230	5	-1.17	308437780	15858	58.10	19600	19790	19200	25450	13710	19580	19449.49	0.38	0	1141	20113	19846	19433	19166	18753	19980	19300	31	5870	500	12130	10	1	6227130	1205	-483.75	1.82	12	0.25	-40.00	10645.00	31950	20231019	-39.44	16110	20231006	20.11	31100	-37.78	20240604	16950	14.16	20240312	31950	-39.44	20231019	16110	20.11	20231006	2.61	N	000440	500	31 억		23509	N	N	0	N	00	N
76	20240910	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19340	-240	5	-1.23	271285010	13935	51.05	19600	19790	19200	25450	13710	19580	19467.40	0.38	0	656	20113	19846	19433	19166	18753	19980	19300	31	5870	500	12130	10	1	6227130	1204	-483.50	1.82	12	0.22	-40.00	10645.00	31950	20231019	-39.47	16110	20231006	20.05	31100	-37.81	20240604	16950	14.10	20240312	31950	-39.47	20231019	16110	20.05	20231006	2.61	N	000440	500	31 억		23509	N	N	0	N	00	N
77	20240910	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19530	-50	5	-0.26	211394270	10830	39.68	19600	19790	19400	25450	13710	19580	19518.99	0.38	0	953	20113	19846	19433	19166	18753	19980	19300	31	5870	500	12130	10	1	6227130	1216	-488.25	1.83	12	0.17	-40.00	10645.00	31950	20231019	-38.87	16110	20231006	21.23	31100	-37.20	20240604	16950	15.22	20240312	31950	-38.87	20231019	16110	21.23	20231006	2.61	N	000440	500	31 억		23509	N	N	0	N	00	N
78	20240910	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19520	-60	5	-0.31	188968180	9676	35.45	19600	19790	19400	25450	13710	19580	19529.26	0.38	0	880	20113	19846	19433	19166	18753	19980	19300	31	5870	500	12130	10	1	6227130	1216	-488.00	1.83	12	0.16	-40.00	10645.00	31950	20231019	-38.90	16110	20231006	21.17	31100	-37.23	20240604	16950	15.16	20240312	31950	-38.90	20231019	16110	21.17	20231006	2.61	N	000440	500	31 억		23509	N	N	0	N	00	N
79	20240910	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19560	-20	5	-0.10	125358740	6418	23.51	19600	19790	19400	25450	13710	19580	19531.92	0.38	0	1101	20113	19846	19433	19166	18753	19980	19300	31	5870	500	12130	10	1	6227130	1218	-489.00	1.84	12	0.10	-40.00	10645.00	31950	20231019	-38.78	16110	20231006	21.42	31100	-37.11	20240604	16950	15.40	20240312	31950	-38.78	20231019	16110	21.42	20231006	2.61	N	000440	500	31 억		23509	N	N	0	N	00	N
80	20240910	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19740	160	2	0.82	99656710	5105	18.70	19600	19790	19400	25450	13710	19580	19520.70	0.38	0	830	20113	19846	19433	19166	18753	19980	19300	31	5870	500	12130	10	1	6227130	1229	-493.50	1.85	12	0.08	-40.00	10645.00	31950	20231019	-38.22	16110	20231006	22.53	31100	-36.53	20240604	16950	16.46	20240312	31950	-38.22	20231019	16110	22.53	20231006	2.61	N	000440	500	31 억		23509	N	N	0	N	00	N
81	20240910	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19600	20	2	0.10	5662880	289	1.06	19600	19600	19570	25450	13710	19580	19598.60	0.38	0	-44	20113	19846	19433	19166	18753	19980	19300	31	5870	500	12130	10	1	6227130	1221	-490.00	1.84	12	0.00	-40.00	10645.00	31950	20231019	-38.65	16110	20231006	21.66	31100	-36.98	20240604	16950	15.63	20240312	31950	-38.65	20231019	16110	21.66	20231006	2.61	N	000440	500	31 억		23509	N	N	0	N	00	N
82	20240909	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19580	80	2	0.41	504863930	26097	36.41	19100	19700	19020	25350	13650	19500	19345.67	0.24	0	8444	20253	19876	19513	19136	18773	20065	19325	31	5850	500	12090	10	1	6227130	1219	-489.50	1.84	12	0.42	-40.00	10645.00	31950	20231019	-38.72	16110	20231006	21.54	31100	-37.04	20240604	16950	15.52	20240312	31950	-38.72	20231019	16110	21.54	20231006	2.72	N	000440	500	31 억		15131	N	N	0	N	00	N
83	20240909	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19550	50	2	0.26	457072440	23656	33.01	19100	19700	19020	25350	13650	19500	19321.63	0.24	0	6502	20253	19876	19513	19136	18773	20065	19325	31	5850	500	12090	10	1	6227130	1217	-488.75	1.84	12	0.38	-40.00	10645.00	31950	20231019	-38.81	16110	20231006	21.35	31100	-37.14	20240604	16950	15.34	20240312	31950	-38.81	20231019	16110	21.35	20231006	2.72	N	000440	500	31 억		15131	N	N	0	N	00	N
84	20240909	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19650	150	2	0.77	423974590	21961	30.64	19100	19700	19020	25350	13650	19500	19305.80	0.24	0	5764	20253	19876	19513	19136	18773	20065	19325	31	5850	500	12090	10	1	6227130	1224	-491.25	1.85	12	0.35	-40.00	10645.00	31950	20231019	-38.50	16110	20231006	21.97	31100	-36.82	20240604	16950	15.93	20240312	31950	-38.50	20231019	16110	21.97	20231006	2.72	N	000440	500	31 억		15131	N	N	0	N	00	N
85	20240909	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19450	-50	5	-0.26	360839370	18737	26.14	19100	19600	19020	25350	13650	19500	19258.12	0.24	0	2904	20253	19876	19513	19136	18773	20065	19325	31	5850	500	12090	10	1	6227130	1211	-486.25	1.83	12	0.30	-40.00	10645.00	31950	20231019	-39.12	16110	20231006	20.73	31100	-37.46	20240604	16950	14.75	20240312	31950	-39.12	20231019	16110	20.73	20231006	2.72	N	000440	500	31 억		15131	N	N	0	N	00	N
86	20240909	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19350	-150	5	-0.77	331670670	17240	24.06	19100	19600	19020	25350	13650	19500	19238.44	0.24	0	2238	20253	19876	19513	19136	18773	20065	19325	31	5850	500	12090	10	1	6227130	1205	-483.75	1.82	12	0.28	-40.00	10645.00	31950	20231019	-39.44	16110	20231006	20.11	31100	-37.78	20240604	16950	14.16	20240312	31950	-39.44	20231019	16110	20.11	20231006	2.72	N	000440	500	31 억		15131	N	N	0	N	00	N
87	20240909	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19370	-130	5	-0.67	313753900	16314	22.76	19100	19600	19020	25350	13650	19500	19232.19	0.24	0	1811	20253	19876	19513	19136	18773	20065	19325	31	5850	500	12090	10	1	6227130	1206	-484.25	1.82	12	0.26	-40.00	10645.00	31950	20231019	-39.37	16110	20231006	20.24	31100	-37.72	20240604	16950	14.28	20240312	31950	-39.37	20231019	16110	20.24	20231006	2.72	N	000440	500	31 억		15131	N	N	0	N	00	N
88	20240909	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19350	-150	5	-0.77	289766580	15072	21.03	19100	19600	19020	25350	13650	19500	19225.49	0.24	0	1454	20253	19876	19513	19136	18773	20065	19325	31	5850	500	12090	10	1	6227130	1205	-483.75	1.82	12	0.24	-40.00	10645.00	31950	20231019	-39.44	16110	20231006	20.11	31100	-37.78	20240604	16950	14.16	20240312	31950	-39.44	20231019	16110	20.11	20231006	2.72	N	000440	500	31 억		15131	N	N	0	N	00	N
89	20240909	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19120	-380	5	-1.95	36268540	1896	2.65	19100	19300	19100	25350	13650	19500	19128.98	0.24	0	1418	20253	19876	19513	19136	18773	20065	19325	31	5850	500	12090	10	1	6227130	1191	-478.00	1.80	12	0.03	-40.00	10645.00	31950	20231019	-40.16	16110	20231006	18.68	31100	-38.52	20240604	16950	12.80	20240312	31950	-40.16	20231019	16110	18.68	20231006	2.72	N	000440	500	31 억		15131	N	N	0	N	00	N
90	20240906	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19500	-100	5	-0.51	1395872770	71335	42.23	19200	19890	19150	25450	13720	19600	19567.86	0.23	0	910	21660	20630	20070	19040	18480	20350	18760	31	5850	500	12150	10	1	6227130	1214	-487.50	1.83	12	1.15	-40.00	10645.00	31950	20231019	-38.97	16110	20231006	21.04	31100	-37.30	20240604	16950	15.04	20240312	31950	-38.97	20231019	16110	21.04	20231006	2.68	N	000440	500	31 억		14173	N	N	0	N	00	N
91	20240906	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19440	-160	5	-0.82	1274728910	65099	38.54	19200	19890	19150	25450	13720	19600	19581.38	0.23	0	-927	21660	20630	20070	19040	18480	20350	18760	31	5850	500	12150	10	1	6227130	1211	-486.00	1.83	12	1.05	-40.00	10645.00	31950	20231019	-39.15	16110	20231006	20.67	31100	-37.49	20240604	16950	14.69	20240312	31950	-39.15	20231019	16110	20.67	20231006	2.68	N	000440	500	31 억		14173	N	N	0	N	00	N
92	20240906	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19500	-100	5	-0.51	1177405450	60107	35.59	19200	19890	19150	25450	13720	19600	19588.49	0.23	0	-2121	21660	20630	20070	19040	18480	20350	18760	31	5850	500	12150	10	1	6227130	1214	-487.50	1.83	12	0.97	-40.00	10645.00	31950	20231019	-38.97	16110	20231006	21.04	31100	-37.30	20240604	16950	15.04	20240312	31950	-38.97	20231019	16110	21.04	20231006	2.68	N	000440	500	31 억		14173	N	N	0	N	00	N
93	20240906	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19350	-250	5	-1.28	1121242450	57226	33.88	19200	19890	19150	25450	13720	19600	19593.23	0.23	0	-1972	21660	20630	20070	19040	18480	20350	18760	31	5850	500	12150	10	1	6227130	1205	-483.75	1.82	12	0.92	-40.00	10645.00	31950	20231019	-39.44	16110	20231006	20.11	31100	-37.78	20240604	16950	14.16	20240312	31950	-39.44	20231019	16110	20.11	20231006	2.68	N	000440	500	31 억		14173	N	N	0	N	00	N
94	20240906	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19540	-60	5	-0.31	1052617340	53686	31.79	19200	19890	19150	25450	13720	19600	19606.93	0.23	0	-1056	21660	20630	20070	19040	18480	20350	18760	31	5850	500	12150	10	1	6227130	1217	-488.50	1.84	12	0.86	-40.00	10645.00	31950	20231019	-38.84	16110	20231006	21.29	31100	-37.17	20240604	16950	15.28	20240312	31950	-38.84	20231019	16110	21.29	20231006	2.68	N	000440	500	31 억		14173	N	N	0	N	00	N
95	20240906	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19450	-150	5	-0.77	1019113470	51963	30.77	19200	19890	19150	25450	13720	19600	19612.30	0.23	0	-1237	21660	20630	20070	19040	18480	20350	18760	31	5850	500	12150	10	1	6227130	1211	-486.25	1.83	12	0.83	-40.00	10645.00	31950	20231019	-39.12	16110	20231006	20.73	31100	-37.46	20240604	16950	14.75	20240312	31950	-39.12	20231019	16110	20.73	20231006	2.68	N	000440	500	31 억		14173	N	N	0	N	00	N
96	20240906	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19650	50	2	0.26	638963190	32577	19.29	19200	19890	19150	25450	13720	19600	19613.95	0.23	0	2581	21660	20630	20070	19040	18480	20350	18760	31	5850	500	12150	10	1	6227130	1224	-491.25	1.85	12	0.52	-40.00	10645.00	31950	20231019	-38.50	16110	20231006	21.97	31100	-36.82	20240604	16950	15.93	20240312	31950	-38.50	20231019	16110	21.97	20231006	2.68	N	000440	500	31 억		14173	N	N	0	N	00	N
97	20240906	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19300	-300	5	-1.53	82178270	4279	2.53	19200	19300	19150	25450	13720	19600	19202.70	0.23	0	183	21660	20630	20070	19040	18480	20350	18760	31	5850	500	12150	10	1	6227130	1202	-482.50	1.81	12	0.07	-40.00	10645.00	31950	20231019	-39.59	16110	20231006	19.80	31100	-37.94	20240604	16950	13.86	20240312	31950	-39.59	20231019	16110	19.80	20231006	2.68	N	000440	500	31 억		14173	N	N	0	N	00	N
98	20240905	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19600	-200	5	-1.01	3369584790	166157	301.13	19650	21100	19510	25700	13860	19800	20280.39	0.36	0	-7941	21280	20540	20060	19320	18840	20300	19080	31	5900	500	12270	10	1	6227130	1221	-490.00	1.84	12	2.67	-40.00	10645.00	31950	20231019	-38.65	16110	20231006	21.66	31100	-36.98	20240604	16950	15.63	20240312	31950	-38.65	20231019	16110	21.66	20231006	2.68	N	000440	500	31 억		22590	N	N	0	N	00	N
99	20240905	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19700	-100	5	-0.51	3144032270	154659	280.29	19650	21100	19510	25700	13860	19800	20329.06	0.36	0	-9510	21280	20540	20060	19320	18840	20300	19080	31	5900	500	12270	10	1	6227130	1227	-492.50	1.85	12	2.48	-40.00	10645.00	31950	20231019	-38.34	16110	20231006	22.28	31100	-36.66	20240604	16950	16.22	20240312	31950	-38.34	20231019	16110	22.28	20231006	2.68	N	000440	500	31 억		22590	N	N	0	N	00	N
100	20240905	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	200	2	1.01	473581480	23952	43.41	19650	20050	19510	25700	13860	19800	19772.02	0.36	0	4221	21280	20540	20060	19320	18840	20300	19080	31	5900	500	12270	50	1	6227130	1245	-500.00	1.88	12	0.38	-40.00	10645.00	31950	20231019	-37.40	16110	20231006	24.15	31100	-35.69	20240604	16950	17.99	20240312	31950	-37.40	20231019	16110	24.15	20231006	2.68	N	000440	500	31 억		22590	N	N	0	N	00	N
101	20240905	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19560	-240	5	-1.21	307370360	15542	28.17	19650	20050	19510	25700	13860	19800	19776.64	0.36	0	-1317	21280	20540	20060	19320	18840	20300	19080	31	5900	500	12270	10	1	6227130	1218	-489.00	1.84	12	0.25	-40.00	10645.00	31950	20231019	-38.78	16110	20231006	21.42	31100	-37.11	20240604	16950	15.40	20240312	31950	-38.78	20231019	16110	21.42	20231006	2.68	N	000440	500	31 억		22590	N	N	0	N	00	N
102	20240905	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19650	-150	5	-0.76	269333450	13605	24.66	19650	20050	19510	25700	13860	19800	19796.63	0.36	0	3	21280	20540	20060	19320	18840	20300	19080	31	5900	500	12270	10	1	6227130	1224	-491.25	1.85	12	0.22	-40.00	10645.00	31950	20231019	-38.50	16110	20231006	21.97	31100	-36.82	20240604	16950	15.93	20240312	31950	-38.50	20231019	16110	21.97	20231006	2.68	N	000440	500	31 억		22590	N	N	0	N	00	N
103	20240905	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19730	-70	5	-0.35	189551830	9539	17.29	19650	20050	19650	25700	13860	19800	19871.82	0.36	0	28	21280	20540	20060	19320	18840	20300	19080	31	5900	500	12270	10	1	6227130	1229	-493.25	1.85	12	0.15	-40.00	10645.00	31950	20231019	-38.25	16110	20231006	22.47	31100	-36.56	20240604	16950	16.40	20240312	31950	-38.25	20231019	16110	22.47	20231006	2.68	N	000440	500	31 억		22590	N	N	0	N	00	N
104	20240905	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	200	2	1.01	129996120	6542	11.86	19650	20050	19650	25700	13860	19800	19871.84	0.36	0	1104	21280	20540	20060	19320	18840	20300	19080	31	5900	500	12270	50	1	6227130	1245	-500.00	1.88	12	0.11	-40.00	10645.00	31950	20231019	-37.40	16110	20231006	24.15	31100	-35.69	20240604	16950	17.99	20240312	31950	-37.40	20231019	16110	24.15	20231006	2.68	N	000440	500	31 억		22590	N	N	0	N	00	N
105	20240905	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19780	-20	5	-0.10	13775500	700	1.27	19650	19780	19650	25700	13860	19800	19664.58	0.36	0	84	21280	20540	20060	19320	18840	20300	19080	31	5900	500	12270	10	1	6227130	1232	-494.50	1.86	12	0.01	-40.00	10645.00	31950	20231019	-38.09	16110	20231006	22.78	31100	-36.40	20240604	16950	16.70	20240312	31950	-38.09	20231019	16110	22.78	20231006	2.68	N	000440	500	31 억		22590	N	N	0	N	00	N
106	20240904	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19800	-1100	5	-5.26	1093758210	54956	236.39	20050	20800	19580	27150	14650	20900	19902.56	0.53	0	-10410	21666	21282	20866	20482	20066	21475	20675	31	6250	500	12950	10	1	6227130	1233	-495.00	1.86	12	0.88	-40.00	10645.00	31950	20231019	-38.03	16110	20231006	22.91	31100	-36.33	20240604	16950	16.81	20240312	31950	-38.03	20231019	16110	22.91	20231006	2.58	N	000440	500	31 억		32988	N	N	0	N	00	N
107	20240904	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19700	-1200	5	-5.74	929137760	46580	200.36	20050	20800	19580	27150	14650	20900	19947.14	0.53	0	-8334	21666	21282	20866	20482	20066	21475	20675	31	6250	500	12950	10	1	6227130	1227	-492.50	1.85	12	0.75	-40.00	10645.00	31950	20231019	-38.34	16110	20231006	22.28	31100	-36.66	20240604	16950	16.22	20240312	31950	-38.34	20231019	16110	22.28	20231006	2.58	N	000440	500	31 억		32988	N	N	0	N	00	N
108	20240904	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19680	-1220	5	-5.84	795993510	39795	171.18	20050	20800	19680	27150	14650	20900	20002.35	0.53	0	-5398	21666	21282	20866	20482	20066	21475	20675	31	6250	500	12950	10	1	6227130	1225	-492.00	1.85	12	0.64	-40.00	10645.00	31950	20231019	-38.40	16110	20231006	22.16	31100	-36.72	20240604	16950	16.11	20240312	31950	-38.40	20231019	16110	22.16	20231006	2.58	N	000440	500	31 억		32988	N	N	0	N	00	N
109	20240904	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19750	-1150	5	-5.50	705441730	35210	151.45	20050	20800	19720	27150	14650	20900	20035.27	0.53	0	-3866	21666	21282	20866	20482	20066	21475	20675	31	6250	500	12950	10	1	6227130	1230	-493.75	1.86	12	0.57	-40.00	10645.00	31950	20231019	-38.18	16110	20231006	22.59	31100	-36.50	20240604	16950	16.52	20240312	31950	-38.18	20231019	16110	22.59	20231006	2.58	N	000440	500	31 억		32988	N	N	0	N	00	N
110	20240904	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-750	5	-3.59	497853850	24783	106.60	20050	20800	19970	27150	14650	20900	20088.52	0.53	0	2783	21666	21282	20866	20482	20066	21475	20675	31	6250	500	12950	50	1	6227130	1255	-503.75	1.89	12	0.40	-40.00	10645.00	31950	20231019	-36.93	16110	20231006	25.08	31100	-35.21	20240604	16950	18.88	20240312	31950	-36.93	20231019	16110	25.08	20231006	2.58	N	000440	500	31 억		32988	N	N	0	N	00	N
111	20240904	110105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19990	-910	5	-4.35	458415450	22822	98.17	20050	20800	19970	27150	14650	20900	20086.56	0.53	0	2592	21666	21282	20866	20482	20066	21475	20675	31	6250	500	12950	10	1	6227130	1245	-499.75	1.88	12	0.37	-40.00	10645.00	31950	20231019	-37.43	16110	20231006	24.08	31100	-35.72	20240604	16950	17.94	20240312	31950	-37.43	20231019	16110	24.08	20231006	2.58	N	000440	500	31 억		32988	N	N	0	N	00	N
112	20240904	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	-900	5	-4.31	419879210	20897	89.89	20050	20800	19970	27150	14650	20900	20092.80	0.53	0	3071	21666	21282	20866	20482	20066	21475	20675	31	6250	500	12950	50	1	6227130	1245	-500.00	1.88	12	0.34	-40.00	10645.00	31950	20231019	-37.40	16110	20231006	24.15	31100	-35.69	20240604	16950	17.99	20240312	31950	-37.40	20231019	16110	24.15	20231006	2.58	N	000440	500	31 억		32988	N	N	0	N	00	N
113	20240904	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-750	5	-3.59	65720700	3267	14.05	20050	20800	20050	27150	14650	20900	20116.53	0.53	0	131	21666	21282	20866	20482	20066	21475	20675	31	6250	500	12950	50	1	6227130	1255	-503.75	1.89	12	0.05	-40.00	10645.00	31950	20231019	-36.93	16110	20231006	25.08	31100	-35.21	20240604	16950	18.88	20240312	31950	-36.93	20231019	16110	25.08	20231006	2.58	N	000440	500	31 억		32988	N	N	0	N	00	N
114	20240903	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	250	2	1.21	470072700	22538	53.82	20450	21250	20450	26800	14500	20650	20857.30	0.46	0	4240	21483	21066	20683	20266	19883	20875	20075	31	6150	500	12800	50	1	6227130	1301	-522.50	1.96	12	0.36	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.64	N	000440	500	31 억		28739	N	N	0	N	00	N
115	20240903	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	150	2	0.73	442149100	21200	50.63	20450	21250	20450	26800	14500	20650	20856.54	0.46	0	4041	21483	21066	20683	20266	19883	20875	20075	31	6150	500	12800	50	1	6227130	1295	-520.00	1.95	12	0.34	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.64	N	000440	500	31 억		28739	N	N	0	N	00	N
116	20240903	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	150	2	0.73	394244950	18900	45.13	20450	21250	20450	26800	14500	20650	20860.03	0.46	0	3085	21483	21066	20683	20266	19883	20875	20075	31	6150	500	12800	50	1	6227130	1295	-520.00	1.95	12	0.30	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.64	N	000440	500	31 억		28739	N	N	0	N	00	N
117	20240903	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	300	2	1.45	371995200	17832	42.58	20450	21250	20450	26800	14500	20650	20861.65	0.46	0	3113	21483	21066	20683	20266	19883	20875	20075	31	6150	500	12800	50	1	6227130	1305	-523.75	1.97	12	0.29	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.64	N	000440	500	31 억		28739	N	N	0	N	00	N
118	20240903	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	150	2	0.73	333659550	15989	38.18	20450	21250	20450	26800	14500	20650	20868.70	0.46	0	3297	21483	21066	20683	20266	19883	20875	20075	31	6150	500	12800	50	1	6227130	1295	-520.00	1.95	12	0.26	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.64	N	000440	500	31 억		28739	N	N	0	N	00	N
119	20240903	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	300	2	1.45	304163000	14573	34.80	20450	21250	20450	26800	14500	20650	20872.38	0.46	0	3348	21483	21066	20683	20266	19883	20875	20075	31	6150	500	12800	50	1	6227130	1305	-523.75	1.97	12	0.23	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.64	N	000440	500	31 억		28739	N	N	0	N	00	N
120	20240903	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	100	2	0.48	154187100	7427	17.74	20450	21000	20450	26800	14500	20650	20761.04	0.46	0	2064	21483	21066	20683	20266	19883	20875	20075	31	6150	500	12800	50	1	6227130	1292	-518.75	1.95	12	0.12	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.64	N	000440	500	31 억		28739	N	N	0	N	00	N
121	20240903	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	-200	5	-0.97	7780200	380	0.91	20450	20450	20450	26800	14500	20650	20450.00	0.46	0	26	21483	21066	20683	20266	19883	20875	20075	31	6150	500	12800	50	1	6227130	1273	-511.25	1.92	12	0.01	-40.00	10645.00	31950	20231019	-35.99	16110	20231006	26.94	31100	-34.24	20240604	16950	20.65	20240312	31950	-35.99	20231019	16110	26.94	20231006	2.64	N	000440	500	31 억		28739	N	N	0	N	00	N
122	20240902	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20650	-600	5	-2.82	835567000	40606	60.90	20750	21100	20300	27600	14900	21250	20577.33	0.47	0	-495	22416	21832	21066	20482	19716	22125	20775	31	6350	500	13170	50	1	6227130	1286	-516.25	1.94	12	0.65	-40.00	10645.00	31950	20231019	-35.37	16110	20231006	28.18	31100	-33.60	20240604	16950	21.83	20240312	31950	-35.37	20231019	16110	28.18	20231006	2.66	N	000440	500	31 억		29178	N	N	0	N	00	N
123	20240902	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	-700	5	-3.29	707017000	34349	51.52	20750	21100	20300	27600	14900	21250	20583.34	0.47	0	-374	22416	21832	21066	20482	19716	22125	20775	31	6350	500	13170	50	1	6227130	1280	-513.75	1.93	12	0.55	-40.00	10645.00	31950	20231019	-35.68	16110	20231006	27.56	31100	-33.92	20240604	16950	21.24	20240312	31950	-35.68	20231019	16110	27.56	20231006	2.66	N	000440	500	31 억		29178	N	N	0	N	00	N
124	20240902	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	-800	5	-3.76	648488800	31496	47.24	20750	21100	20300	27600	14900	21250	20589.56	0.47	0	-1640	22416	21832	21066	20482	19716	22125	20775	31	6350	500	13170	50	1	6227130	1273	-511.25	1.92	12	0.51	-40.00	10645.00	31950	20231019	-35.99	16110	20231006	26.94	31100	-34.24	20240604	16950	20.65	20240312	31950	-35.99	20231019	16110	26.94	20231006	2.66	N	000440	500	31 억		29178	N	N	0	N	00	N
125	20240902	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	-800	5	-3.76	587155400	28490	42.73	20750	21100	20300	27600	14900	21250	20609.18	0.47	0	-3108	22416	21832	21066	20482	19716	22125	20775	31	6350	500	13170	50	1	6227130	1273	-511.25	1.92	12	0.46	-40.00	10645.00	31950	20231019	-35.99	16110	20231006	26.94	31100	-34.24	20240604	16950	20.65	20240312	31950	-35.99	20231019	16110	26.94	20231006	2.66	N	000440	500	31 억		29178	N	N	0	N	00	N
126	20240902	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	-750	5	-3.53	565572950	27437	41.15	20750	21100	20300	27600	14900	21250	20613.51	0.47	0	-2983	22416	21832	21066	20482	19716	22125	20775	31	6350	500	13170	50	1	6227130	1277	-512.50	1.93	12	0.44	-40.00	10645.00	31950	20231019	-35.84	16110	20231006	27.25	31100	-34.08	20240604	16950	20.94	20240312	31950	-35.84	20231019	16110	27.25	20231006	2.66	N	000440	500	31 억		29178	N	N	0	N	00	N
127	20240902	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	-900	5	-4.24	530304950	25707	38.56	20750	21100	20350	27600	14900	21250	20628.82	0.47	0	-2788	22416	21832	21066	20482	19716	22125	20775	31	6350	500	13170	50	1	6227130	1267	-508.75	1.91	12	0.41	-40.00	10645.00	31950	20231019	-36.31	16110	20231006	26.32	31100	-34.57	20240604	16950	20.06	20240312	31950	-36.31	20231019	16110	26.32	20231006	2.66	N	000440	500	31 억		29178	N	N	0	N	00	N
128	20240902	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	-700	5	-3.29	401242050	19409	29.11	20750	21100	20500	27600	14900	21250	20672.99	0.47	0	-16	22416	21832	21066	20482	19716	22125	20775	31	6350	500	13170	50	1	6227130	1280	-513.75	1.93	12	0.31	-40.00	10645.00	31950	20231019	-35.68	16110	20231006	27.56	31100	-33.92	20240604	16950	21.24	20240312	31950	-35.68	20231019	16110	27.56	20231006	2.66	N	000440	500	31 억		29178	N	N	0	N	00	N
129	20240902	090105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-500	5	-2.35	93999100	4530	6.79	20750	21100	20700	27600	14900	21250	20750.35	0.47	0	1920	22416	21832	21066	20482	19716	22125	20775	31	6350	500	13170	50	1	6227130	1292	-518.75	1.95	12	0.07	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.66	N	000440	500	31 억		29178	N	N	0	N	00	N