KissMeData/041520/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	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-50	5	-0.85	68396490	11814	96.13	5850	5880	5720	7630	4110	5870	5789.44	1.27	0	355	6156	6012	5756	5612	5356	6085	5685	61	1760	500	3990	10	1	12188730	709	-9.04	0.38	12	0.10	-644.00	15357.00	8520	20240401	-31.69	5040	20240806	15.48	8520	-31.69	20240401	5040	15.48	20240806	8520	-31.69	20240401	5040	15.48	20240806	0.20	N	041520	500	60 억		154625	N	N	0	N	00	N
3	20240930	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-100	5	-1.70	53088440	9173	74.64	5850	5880	5720	7630	4110	5870	5787.47	1.27	0	365	6156	6012	5756	5612	5356	6085	5685	61	1760	500	3990	10	1	12188730	703	-8.96	0.38	12	0.08	-644.00	15357.00	8520	20240401	-32.28	5040	20240806	14.48	8520	-32.28	20240401	5040	14.48	20240806	8520	-32.28	20240401	5040	14.48	20240806	0.20	N	041520	500	60 억		154625	N	N	0	N	00	N
4	20240930	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-80	5	-1.36	52399510	9054	73.68	5850	5880	5720	7630	4110	5870	5787.44	1.27	0	415	6156	6012	5756	5612	5356	6085	5685	61	1760	500	3990	10	1	12188730	706	-8.99	0.38	12	0.07	-644.00	15357.00	8520	20240401	-32.04	5040	20240806	14.88	8520	-32.04	20240401	5040	14.88	20240806	8520	-32.04	20240401	5040	14.88	20240806	0.20	N	041520	500	60 억		154625	N	N	0	N	00	N
5	20240930	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-70	5	-1.19	31265500	5409	44.01	5850	5880	5720	7630	4110	5870	5780.27	1.27	0	475	6156	6012	5756	5612	5356	6085	5685	61	1760	500	3990	10	1	12188730	707	-9.01	0.38	12	0.04	-644.00	15357.00	8520	20240401	-31.92	5040	20240806	15.08	8520	-31.92	20240401	5040	15.08	20240806	8520	-31.92	20240401	5040	15.08	20240806	0.20	N	041520	500	60 억		154625	N	N	0	N	00	N
6	20240930	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-100	5	-1.70	27160490	4701	38.25	5850	5880	5720	7630	4110	5870	5777.60	1.27	0	648	6156	6012	5756	5612	5356	6085	5685	61	1760	500	3990	10	1	12188730	703	-8.96	0.38	12	0.04	-644.00	15357.00	8520	20240401	-32.28	5040	20240806	14.48	8520	-32.28	20240401	5040	14.48	20240806	8520	-32.28	20240401	5040	14.48	20240806	0.20	N	041520	500	60 억		154625	N	N	0	N	00	N
7	20240930	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-120	5	-2.04	27051080	4682	38.10	5850	5880	5720	7630	4110	5870	5777.68	1.27	0	659	6156	6012	5756	5612	5356	6085	5685	61	1760	500	3990	10	1	12188730	701	-8.93	0.37	12	0.04	-644.00	15357.00	8520	20240401	-32.51	5040	20240806	14.09	8520	-32.51	20240401	5040	14.09	20240806	8520	-32.51	20240401	5040	14.09	20240806	0.20	N	041520	500	60 억		154625	N	N	0	N	00	N
8	20240930	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-80	5	-1.36	13586730	2335	19.00	5850	5880	5790	7630	4110	5870	5818.73	1.27	0	71	6156	6012	5756	5612	5356	6085	5685	61	1760	500	3990	10	1	12188730	706	-8.99	0.38	12	0.02	-644.00	15357.00	8520	20240401	-32.04	5040	20240806	14.88	8520	-32.04	20240401	5040	14.88	20240806	8520	-32.04	20240401	5040	14.88	20240806	0.20	N	041520	500	60 억		154625	N	N	0	N	00	N
9	20240930	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	10	2	0.17	99830	17	0.14	5850	5880	5850	7630	4110	5870	5872.35	1.27	0	-9	6156	6012	5756	5612	5356	6085	5685	61	1760	500	3990	10	1	12188730	717	-9.13	0.38	12	0.00	-644.00	15357.00	8520	20240401	-30.99	5040	20240806	16.67	8520	-30.99	20240401	5040	16.67	20240806	8520	-30.99	20240401	5040	16.67	20240806	0.20	N	041520	500	60 억		154625	N	N	0	N	00	N
10	20240927	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	170	2	2.98	70230410	12289	104.34	5680	5900	5500	7410	3990	5700	5714.90	1.27	0	-82	5840	5770	5700	5630	5560	5770	5630	61	1710	500	3870	10	1	12188730	715	-9.11	0.38	12	0.10	-644.00	15357.00	8520	20240401	-31.10	5040	20240806	16.47	8520	-31.10	20240401	5040	16.47	20240806	8520	-31.10	20240401	5040	16.47	20240806	0.20	N	041520	500	60 억		154707	N	N	0	N	00	N
11	20240927	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	110	2	1.93	69878810	12229	103.83	5680	5900	5500	7410	3990	5700	5714.19	1.27	0	-80	5840	5770	5700	5630	5560	5770	5630	61	1710	500	3870	10	1	12188730	708	-9.02	0.38	12	0.10	-644.00	15357.00	8520	20240401	-31.81	5040	20240806	15.28	8520	-31.81	20240401	5040	15.28	20240806	8520	-31.81	20240401	5040	15.28	20240806	0.20	N	041520	500	60 억		154707	N	N	0	N	00	N
12	20240927	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	80	2	1.40	57160890	10002	84.92	5680	5900	5500	7410	3990	5700	5714.95	1.27	0	-79	5840	5770	5700	5630	5560	5770	5630	61	1710	500	3870	10	1	12188730	705	-8.98	0.38	12	0.08	-644.00	15357.00	8520	20240401	-32.16	5040	20240806	14.68	8520	-32.16	20240401	5040	14.68	20240806	8520	-32.16	20240401	5040	14.68	20240806	0.20	N	041520	500	60 억		154707	N	N	0	N	00	N
13	20240927	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	20	2	0.35	34951220	6142	52.15	5680	5900	5500	7410	3990	5700	5690.53	1.27	0	11	5840	5770	5700	5630	5560	5770	5630	61	1710	500	3870	10	1	12188730	697	-8.88	0.37	12	0.05	-644.00	15357.00	8520	20240401	-32.86	5040	20240806	13.49	8520	-32.86	20240401	5040	13.49	20240806	8520	-32.86	20240401	5040	13.49	20240806	0.20	N	041520	500	60 억		154707	N	N	0	N	00	N
14	20240927	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	0	3	0.00	33218220	5838	49.57	5680	5900	5500	7410	3990	5700	5690.00	1.27	0	1	5840	5770	5700	5630	5560	5770	5630	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.05	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.20	N	041520	500	60 억		154707	N	N	0	N	00	N
15	20240927	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-50	5	-0.88	30767800	5408	45.92	5680	5900	5500	7410	3990	5700	5689.31	1.27	0	1	5840	5770	5700	5630	5560	5770	5630	61	1710	500	3870	10	1	12188730	689	-8.77	0.37	12	0.04	-644.00	15357.00	8520	20240401	-33.69	5040	20240806	12.10	8520	-33.69	20240401	5040	12.10	20240806	8520	-33.69	20240401	5040	12.10	20240806	0.20	N	041520	500	60 억		154707	N	N	0	N	00	N
16	20240927	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	180	2	3.16	27447130	4827	40.98	5680	5900	5500	7410	3990	5700	5686.17	1.27	0	-256	5840	5770	5700	5630	5560	5770	5630	61	1710	500	3870	10	1	12188730	717	-9.13	0.38	12	0.04	-644.00	15357.00	8520	20240401	-30.99	5040	20240806	16.67	8520	-30.99	20240401	5040	16.67	20240806	8520	-30.99	20240401	5040	16.67	20240806	0.20	N	041520	500	60 억		154707	N	N	0	N	00	N
17	20240927	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-50	5	-0.88	642760	115	0.98	5680	5680	5500	7410	3990	5700	5589.22	1.27	0	-18	5840	5770	5700	5630	5560	5770	5630	61	1710	500	3870	10	1	12188730	689	-8.77	0.37	12	0.00	-644.00	15357.00	8520	20240401	-33.69	5040	20240806	12.10	8520	-33.69	20240401	5040	12.10	20240806	8520	-33.69	20240401	5040	12.10	20240806	0.20	N	041520	500	60 억		154707	N	N	0	N	00	N
18	20240926	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	0	3	0.00	66664100	11778	300.92	5700	5770	5630	7410	3990	5700	5660.05	1.27	0	-239	5973	5836	5743	5606	5513	5790	5560	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.10	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.20	N	041520	500	60 억		154946	N	N	0	N	00	N
19	20240926	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-10	5	-0.18	65377760	11552	295.15	5700	5770	5630	7410	3990	5700	5659.43	1.27	0	-211	5973	5836	5743	5606	5513	5790	5560	61	1710	500	3870	10	1	12188730	694	-8.84	0.37	12	0.09	-644.00	15357.00	8520	20240401	-33.22	5040	20240806	12.90	8520	-33.22	20240401	5040	12.90	20240806	8520	-33.22	20240401	5040	12.90	20240806	0.20	N	041520	500	60 억		154946	N	N	0	N	00	N
20	20240926	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	30	2	0.53	61506560	10873	277.80	5700	5770	5630	7410	3990	5700	5656.82	1.27	0	-280	5973	5836	5743	5606	5513	5790	5560	61	1710	500	3870	10	1	12188730	698	-8.90	0.37	12	0.09	-644.00	15357.00	8520	20240401	-32.75	5040	20240806	13.69	8520	-32.75	20240401	5040	13.69	20240806	8520	-32.75	20240401	5040	13.69	20240806	0.20	N	041520	500	60 억		154946	N	N	0	N	00	N
21	20240926	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	0	3	0.00	55494750	9820	250.89	5700	5770	5630	7410	3990	5700	5651.20	1.27	0	-2	5973	5836	5743	5606	5513	5790	5560	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.08	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.20	N	041520	500	60 억		154946	N	N	0	N	00	N
22	20240926	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	0	3	0.00	54586330	9661	246.83	5700	5770	5630	7410	3990	5700	5650.17	1.27	0	1	5973	5836	5743	5606	5513	5790	5560	61	1710	500	3870	10	1	12188730	695	-8.85	0.37	12	0.08	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.20	N	041520	500	60 억		154946	N	N	0	N	00	N
23	20240926	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	20	2	0.35	54329610	9616	245.68	5700	5770	5630	7410	3990	5700	5649.92	1.27	0	16	5973	5836	5743	5606	5513	5790	5560	61	1710	500	3870	10	1	12188730	697	-8.88	0.37	12	0.08	-644.00	15357.00	8520	20240401	-32.86	5040	20240806	13.49	8520	-32.86	20240401	5040	13.49	20240806	8520	-32.86	20240401	5040	13.49	20240806	0.20	N	041520	500	60 억		154946	N	N	0	N	00	N
24	20240926	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	20	2	0.35	52294980	9260	236.59	5700	5730	5630	7410	3990	5700	5647.41	1.27	0	91	5973	5836	5743	5606	5513	5790	5560	61	1710	500	3870	10	1	12188730	697	-8.88	0.37	12	0.08	-644.00	15357.00	8520	20240401	-32.86	5040	20240806	13.49	8520	-32.86	20240401	5040	13.49	20240806	8520	-32.86	20240401	5040	13.49	20240806	0.20	N	041520	500	60 억		154946	N	N	0	N	00	N
25	20240926	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	30	2	0.53	296430	52	1.33	5700	5730	5700	7410	3990	5700	5700.58	1.27	0	-18	5973	5836	5743	5606	5513	5790	5560	61	1710	500	3870	10	1	12188730	698	-8.90	0.37	12	0.00	-644.00	15357.00	8520	20240401	-32.75	5040	20240806	13.69	8520	-32.75	20240401	5040	13.69	20240806	8520	-32.75	20240401	5040	13.69	20240806	0.20	N	041520	500	60 억		154946	N	N	0	N	00	N
26	20240925	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-120	5	-2.06	22547050	3914	97.05	5820	5880	5650	7560	4080	5820	5760.62	1.28	0	-688	5940	5880	5800	5740	5660	5910	5770	61	1740	500	3950	10	1	12188730	695	-8.85	0.37	12	0.03	-644.00	15357.00	8520	20240401	-33.10	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.20	N	041520	500	60 억		155626	N	N	0	N	00	N
27	20240925	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-160	5	-2.75	15566770	2689	66.67	5820	5880	5650	7560	4080	5820	5789.06	1.28	0	-517	5940	5880	5800	5740	5660	5910	5770	61	1740	500	3950	10	1	12188730	690	-8.79	0.37	12	0.02	-644.00	15357.00	8520	20240401	-33.57	5040	20240806	12.30	8520	-33.57	20240401	5040	12.30	20240806	8520	-33.57	20240401	5040	12.30	20240806	0.20	N	041520	500	60 억		155626	N	N	0	N	00	N
28	20240925	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-40	5	-0.69	13861790	2391	59.29	5820	5880	5700	7560	4080	5820	5797.49	1.28	0	-465	5940	5880	5800	5740	5660	5910	5770	61	1740	500	3950	10	1	12188730	705	-8.98	0.38	12	0.02	-644.00	15357.00	8520	20240401	-32.16	5040	20240806	14.68	8520	-32.16	20240401	5040	14.68	20240806	8520	-32.16	20240401	5040	14.68	20240806	0.20	N	041520	500	60 억		155626	N	N	0	N	00	N
29	20240925	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-10	5	-0.17	10745470	1850	45.87	5820	5880	5780	7560	4080	5820	5808.36	1.28	0	-463	5940	5880	5800	5740	5660	5910	5770	61	1740	500	3950	10	1	12188730	708	-9.02	0.38	12	0.02	-644.00	15357.00	8520	20240401	-31.81	5040	20240806	15.28	8520	-31.81	20240401	5040	15.28	20240806	8520	-31.81	20240401	5040	15.28	20240806	0.20	N	041520	500	60 억		155626	N	N	0	N	00	N
30	20240925	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-10	5	-0.17	10060060	1732	42.95	5820	5880	5780	7560	4080	5820	5808.35	1.28	0	-446	5940	5880	5800	5740	5660	5910	5770	61	1740	500	3950	10	1	12188730	708	-9.02	0.38	12	0.01	-644.00	15357.00	8520	20240401	-31.81	5040	20240806	15.28	8520	-31.81	20240401	5040	15.28	20240806	8520	-31.81	20240401	5040	15.28	20240806	0.20	N	041520	500	60 억		155626	N	N	0	N	00	N
31	20240925	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-10	5	-0.17	5237760	902	22.37	5820	5880	5780	7560	4080	5820	5806.83	1.28	0	-446	5940	5880	5800	5740	5660	5910	5770	61	1740	500	3950	10	1	12188730	708	-9.02	0.38	12	0.01	-644.00	15357.00	8520	20240401	-31.81	5040	20240806	15.28	8520	-31.81	20240401	5040	15.28	20240806	8520	-31.81	20240401	5040	15.28	20240806	0.20	N	041520	500	60 억		155626	N	N	0	N	00	N
32	20240925	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-20	5	-0.34	3141010	541	13.41	5820	5880	5780	7560	4080	5820	5805.93	1.28	0	-414	5940	5880	5800	5740	5660	5910	5770	61	1740	500	3950	10	1	12188730	707	-9.01	0.38	12	0.00	-644.00	15357.00	8520	20240401	-31.92	5040	20240806	15.08	8520	-31.92	20240401	5040	15.08	20240806	8520	-31.92	20240401	5040	15.08	20240806	0.20	N	041520	500	60 억		155626	N	N	0	N	00	N
33	20240925	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	10	2	0.17	110610	19	0.47	5820	5830	5820	7560	4080	5820	5821.58	1.28	0	-16	5940	5880	5800	5740	5660	5910	5770	61	1740	500	3950	10	1	12188730	711	-9.05	0.38	12	0.00	-644.00	15357.00	8520	20240401	-31.57	5040	20240806	15.67	8520	-31.57	20240401	5040	15.67	20240806	8520	-31.57	20240401	5040	15.67	20240806	0.20	N	041520	500	60 억		155626	N	N	0	N	00	N
34	20240924	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-20	5	-0.34	23300080	4033	37.06	5810	5860	5720	7590	4090	5840	5777.36	1.28	0	-892	6380	6110	5930	5660	5480	6245	5795	61	1750	500	3970	10	1	12188730	709	-9.04	0.38	12	0.03	-644.00	15357.00	8520	20240401	-31.69	5040	20240806	15.48	8520	-31.69	20240401	5040	15.48	20240806	8520	-31.69	20240401	5040	15.48	20240806	0.20	N	041520	500	60 억		156517	N	N	0	N	00	N
35	20240924	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-40	5	-0.68	20722610	3590	32.99	5810	5860	5720	7590	4090	5840	5772.31	1.28	0	-813	6380	6110	5930	5660	5480	6245	5795	61	1750	500	3970	10	1	12188730	707	-9.01	0.38	12	0.03	-644.00	15357.00	8520	20240401	-31.92	5040	20240806	15.08	8520	-31.92	20240401	5040	15.08	20240806	8520	-31.92	20240401	5040	15.08	20240806	0.20	N	041520	500	60 억		156517	N	N	0	N	00	N
36	20240924	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-30	5	-0.51	17774470	3082	28.32	5810	5860	5720	7590	4090	5840	5767.19	1.28	0	-488	6380	6110	5930	5660	5480	6245	5795	61	1750	500	3970	10	1	12188730	708	-9.02	0.38	12	0.03	-644.00	15357.00	8520	20240401	-31.81	5040	20240806	15.28	8520	-31.81	20240401	5040	15.28	20240806	8520	-31.81	20240401	5040	15.28	20240806	0.20	N	041520	500	60 억		156517	N	N	0	N	00	N
37	20240924	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-100	5	-1.71	16557800	2871	26.38	5810	5860	5720	7590	4090	5840	5767.26	1.28	0	-450	6380	6110	5930	5660	5480	6245	5795	61	1750	500	3970	10	1	12188730	700	-8.91	0.37	12	0.02	-644.00	15357.00	8520	20240401	-32.63	5040	20240806	13.89	8520	-32.63	20240401	5040	13.89	20240806	8520	-32.63	20240401	5040	13.89	20240806	0.20	N	041520	500	60 억		156517	N	N	0	N	00	N
38	20240924	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-100	5	-1.71	16483200	2858	26.26	5810	5860	5720	7590	4090	5840	5767.39	1.28	0	-437	6380	6110	5930	5660	5480	6245	5795	61	1750	500	3970	10	1	12188730	700	-8.91	0.37	12	0.02	-644.00	15357.00	8520	20240401	-32.63	5040	20240806	13.89	8520	-32.63	20240401	5040	13.89	20240806	8520	-32.63	20240401	5040	13.89	20240806	0.20	N	041520	500	60 억		156517	N	N	0	N	00	N
39	20240924	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-80	5	-1.37	5379200	925	8.50	5810	5860	5760	7590	4090	5840	5815.35	1.28	0	-382	6380	6110	5930	5660	5480	6245	5795	61	1750	500	3970	10	1	12188730	702	-8.94	0.38	12	0.01	-644.00	15357.00	8520	20240401	-32.39	5040	20240806	14.29	8520	-32.39	20240401	5040	14.29	20240806	8520	-32.39	20240401	5040	14.29	20240806	0.20	N	041520	500	60 억		156517	N	N	0	N	00	N
40	20240924	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-20	5	-0.34	3712690	638	5.86	5810	5860	5760	7590	4090	5840	5819.26	1.28	0	-243	6380	6110	5930	5660	5480	6245	5795	61	1750	500	3970	10	1	12188730	709	-9.04	0.38	12	0.01	-644.00	15357.00	8520	20240401	-31.69	5040	20240806	15.48	8520	-31.69	20240401	5040	15.48	20240806	8520	-31.69	20240401	5040	15.48	20240806	0.20	N	041520	500	60 억		156517	N	N	0	N	00	N
41	20240924	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	0	3	0.00	1651610	283	2.60	5810	5840	5810	7590	4090	5840	5836.08	1.28	0	-83	6380	6110	5930	5660	5480	6245	5795	61	1750	500	3970	10	1	12188730	712	-9.07	0.38	12	0.00	-644.00	15357.00	8520	20240401	-31.46	5040	20240806	15.87	8520	-31.46	20240401	5040	15.87	20240806	8520	-31.46	20240401	5040	15.87	20240806	0.20	N	041520	500	60 억		156517	N	N	0	N	00	N
42	20240923	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	100	2	1.74	63922500	10883	93.84	5760	6200	5750	7460	4020	5740	5873.61	1.29	0	-1226	6020	5880	5810	5670	5600	5845	5635	61	1720	500	3900	10	1	12188730	712	-9.07	0.38	12	0.09	-644.00	15357.00	8520	20240401	-31.46	5040	20240806	15.87	8520	-31.46	20240401	5040	15.87	20240806	8520	-31.46	20240401	5040	15.87	20240806	0.21	N	041520	500	60 억		157743	N	N	0	N	00	N
43	20240923	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	20	2	0.35	62506750	10640	91.75	5760	6200	5750	7460	4020	5740	5874.69	1.29	0	-1117	6020	5880	5810	5670	5600	5845	5635	61	1720	500	3900	10	1	12188730	702	-8.94	0.38	12	0.09	-644.00	15357.00	8520	20240401	-32.39	5040	20240806	14.29	8520	-32.39	20240401	5040	14.29	20240806	8520	-32.39	20240401	5040	14.29	20240806	0.21	N	041520	500	60 억		157743	N	N	0	N	00	N
44	20240923	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	60	2	1.05	60623430	10315	88.95	5760	6200	5750	7460	4020	5740	5877.21	1.29	0	-1072	6020	5880	5810	5670	5600	5845	5635	61	1720	500	3900	10	1	12188730	707	-9.01	0.38	12	0.08	-644.00	15357.00	8520	20240401	-31.92	5040	20240806	15.08	8520	-31.92	20240401	5040	15.08	20240806	8520	-31.92	20240401	5040	15.08	20240806	0.21	N	041520	500	60 억		157743	N	N	0	N	00	N
45	20240923	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	130	2	2.26	52511570	8921	76.93	5760	6200	5750	7460	4020	5740	5886.29	1.29	0	-987	6020	5880	5810	5670	5600	5845	5635	61	1720	500	3900	10	1	12188730	715	-9.11	0.38	12	0.07	-644.00	15357.00	8520	20240401	-31.10	5040	20240806	16.47	8520	-31.10	20240401	5040	16.47	20240806	8520	-31.10	20240401	5040	16.47	20240806	0.21	N	041520	500	60 억		157743	N	N	0	N	00	N
46	20240923	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	130	2	2.26	46386300	7874	67.90	5760	6200	5750	7460	4020	5740	5891.07	1.29	0	-990	6020	5880	5810	5670	5600	5845	5635	61	1720	500	3900	10	1	12188730	715	-9.11	0.38	12	0.06	-644.00	15357.00	8520	20240401	-31.10	5040	20240806	16.47	8520	-31.10	20240401	5040	16.47	20240806	8520	-31.10	20240401	5040	16.47	20240806	0.21	N	041520	500	60 억		157743	N	N	0	N	00	N
47	20240923	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	150	2	2.61	38648070	6553	56.51	5760	6200	5750	7460	4020	5740	5897.77	1.29	0	-955	6020	5880	5810	5670	5600	5845	5635	61	1720	500	3900	10	1	12188730	718	-9.15	0.38	12	0.05	-644.00	15357.00	8520	20240401	-30.87	5040	20240806	16.87	8520	-30.87	20240401	5040	16.87	20240806	8520	-30.87	20240401	5040	16.87	20240806	0.21	N	041520	500	60 억		157743	N	N	0	N	00	N
48	20240923	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	120	2	2.09	15890820	2658	22.92	5760	6200	5750	7460	4020	5740	5978.49	1.29	0	-267	6020	5880	5810	5670	5600	5845	5635	61	1720	500	3900	10	1	12188730	714	-9.10	0.38	12	0.02	-644.00	15357.00	8520	20240401	-31.22	5040	20240806	16.27	8520	-31.22	20240401	5040	16.27	20240806	8520	-31.22	20240401	5040	16.27	20240806	0.21	N	041520	500	60 억		157743	N	N	0	N	00	N
49	20240923	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	20	2	0.35	17280	3	0.03	5760	5760	5760	7460	4020	5740	5760.00	1.29	0	2	6020	5880	5810	5670	5600	5845	5635	61	1720	500	3900	10	1	12188730	702	-8.94	0.38	12	0.00	-644.00	15357.00	8520	20240401	-32.39	5040	20240806	14.29	8520	-32.39	20240401	5040	14.29	20240806	8520	-32.39	20240401	5040	14.29	20240806	0.21	N	041520	500	60 억		157743	N	N	0	N	00	N
50	20240913	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	20	2	0.34	75225080	12799	146.63	5830	5930	5810	7650	4130	5890	5877.42	1.32	0	927	5990	5940	5850	5800	5710	5965	5825	61	1760	500	4000	10	1	12188730	720	-9.18	0.38	12	0.11	-644.00	15357.00	8520	20240401	-30.63	5040	20240806	17.26	8520	-30.63	20240401	5040	17.26	20240806	8520	-30.63	20240401	5040	17.26	20240806	0.22	N	041520	500	60 억		160961	N	N	0	N	00	N
51	20240913	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	10	2	0.17	53918790	9181	105.18	5830	5930	5810	7650	4130	5890	5872.87	1.32	0	658	5990	5940	5850	5800	5710	5965	5825	61	1760	500	4000	10	1	12188730	719	-9.16	0.38	12	0.08	-644.00	15357.00	8520	20240401	-30.75	5040	20240806	17.06	8520	-30.75	20240401	5040	17.06	20240806	8520	-30.75	20240401	5040	17.06	20240806	0.22	N	041520	500	60 억		160961	N	N	0	N	00	N
52	20240913	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-10	5	-0.17	44028520	7498	85.90	5830	5930	5810	7650	4130	5890	5872.04	1.32	0	682	5990	5940	5850	5800	5710	5965	5825	61	1760	500	4000	10	1	12188730	717	-9.13	0.38	12	0.06	-644.00	15357.00	8520	20240401	-30.99	5040	20240806	16.67	8520	-30.99	20240401	5040	16.67	20240806	8520	-30.99	20240401	5040	16.67	20240806	0.22	N	041520	500	60 억		160961	N	N	0	N	00	N
53	20240913	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-50	5	-0.85	37057380	6311	72.30	5830	5930	5810	7650	4130	5890	5871.87	1.32	0	882	5990	5940	5850	5800	5710	5965	5825	61	1760	500	4000	10	1	12188730	712	-9.07	0.38	12	0.05	-644.00	15357.00	8520	20240401	-31.46	5040	20240806	15.87	8520	-31.46	20240401	5040	15.87	20240806	8520	-31.46	20240401	5040	15.87	20240806	0.22	N	041520	500	60 억		160961	N	N	0	N	00	N
54	20240913	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-20	5	-0.34	29903750	5088	58.29	5830	5930	5810	7650	4130	5890	5877.31	1.32	0	513	5990	5940	5850	5800	5710	5965	5825	61	1760	500	4000	10	1	12188730	715	-9.11	0.38	12	0.04	-644.00	15357.00	8520	20240401	-31.10	5040	20240806	16.47	8520	-31.10	20240401	5040	16.47	20240806	8520	-31.10	20240401	5040	16.47	20240806	0.22	N	041520	500	60 억		160961	N	N	0	N	00	N
55	20240913	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-10	5	-0.17	23286270	3966	45.43	5830	5920	5810	7650	4130	5890	5871.48	1.32	0	528	5990	5940	5850	5800	5710	5965	5825	61	1760	500	4000	10	1	12188730	717	-9.13	0.38	12	0.03	-644.00	15357.00	8520	20240401	-30.99	5040	20240806	16.67	8520	-30.99	20240401	5040	16.67	20240806	8520	-30.99	20240401	5040	16.67	20240806	0.22	N	041520	500	60 억		160961	N	N	0	N	00	N
56	20240913	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	0	3	0.00	7317030	1239	14.19	5830	5920	5830	7650	4130	5890	5905.59	1.32	0	184	5990	5940	5850	5800	5710	5965	5825	61	1760	500	4000	10	1	12188730	718	-9.15	0.38	12	0.01	-644.00	15357.00	8520	20240401	-30.87	5040	20240806	16.87	8520	-30.87	20240401	5040	16.87	20240806	8520	-30.87	20240401	5040	16.87	20240806	0.22	N	041520	500	60 억		160961	N	N	0	N	00	N
57	20240913	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	0	3	0.00	140880	24	0.27	5830	5890	5830	7650	4130	5890	5870.00	1.32	0	-7	5990	5940	5850	5800	5710	5965	5825	61	1760	500	4000	10	1	12188730	718	-9.15	0.38	12	0.00	-644.00	15357.00	8520	20240401	-30.87	5040	20240806	16.87	8520	-30.87	20240401	5040	16.87	20240806	8520	-30.87	20240401	5040	16.87	20240806	0.22	N	041520	500	60 억		160961	N	N	0	N	00	N
58	20240912	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	150	2	2.61	51237840	8729	164.20	5760	5900	5760	7460	4020	5740	5869.84	1.31	0	1053	5920	5830	5770	5680	5620	5875	5725	61	1720	500	3900	10	1	12188730	718	-9.15	0.38	12	0.07	-644.00	15357.00	8520	20240401	-30.87	5040	20240806	16.87	8520	-30.87	20240401	5040	16.87	20240806	8520	-30.87	20240401	5040	16.87	20240806	0.22	N	041520	500	60 억		159908	N	N	0	N	00	N
59	20240912	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	140	2	2.44	46721210	7962	149.77	5760	5900	5760	7460	4020	5740	5868.02	1.31	0	1066	5920	5830	5770	5680	5620	5875	5725	61	1720	500	3900	10	1	12188730	717	-9.13	0.38	12	0.07	-644.00	15357.00	8520	20240401	-30.99	5040	20240806	16.67	8520	-30.99	20240401	5040	16.67	20240806	8520	-30.99	20240401	5040	16.67	20240806	0.22	N	041520	500	60 억		159908	N	N	0	N	00	N
60	20240912	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	90	2	1.57	43431270	7403	139.26	5760	5900	5760	7460	4020	5740	5866.71	1.31	0	1139	5920	5830	5770	5680	5620	5875	5725	61	1720	500	3900	10	1	12188730	711	-9.05	0.38	12	0.06	-644.00	15357.00	8520	20240401	-31.57	5040	20240806	15.67	8520	-31.57	20240401	5040	15.67	20240806	8520	-31.57	20240401	5040	15.67	20240806	0.22	N	041520	500	60 억		159908	N	N	0	N	00	N
61	20240912	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	160	2	2.79	41441030	7064	132.88	5760	5900	5760	7460	4020	5740	5866.51	1.31	0	1229	5920	5830	5770	5680	5620	5875	5725	61	1720	500	3900	10	1	12188730	719	-9.16	0.38	12	0.06	-644.00	15357.00	8520	20240401	-30.75	5040	20240806	17.06	8520	-30.75	20240401	5040	17.06	20240806	8520	-30.75	20240401	5040	17.06	20240806	0.22	N	041520	500	60 억		159908	N	N	0	N	00	N
62	20240912	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	150	2	2.61	35056800	5980	112.49	5760	5900	5760	7460	4020	5740	5862.34	1.31	0	1685	5920	5830	5770	5680	5620	5875	5725	61	1720	500	3900	10	1	12188730	718	-9.15	0.38	12	0.05	-644.00	15357.00	8520	20240401	-30.87	5040	20240806	16.87	8520	-30.87	20240401	5040	16.87	20240806	8520	-30.87	20240401	5040	16.87	20240806	0.22	N	041520	500	60 억		159908	N	N	0	N	00	N
63	20240912	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	160	2	2.79	29257500	4996	93.98	5760	5900	5760	7460	4020	5740	5856.18	1.31	0	1251	5920	5830	5770	5680	5620	5875	5725	61	1720	500	3900	10	1	12188730	719	-9.16	0.38	12	0.04	-644.00	15357.00	8520	20240401	-30.75	5040	20240806	17.06	8520	-30.75	20240401	5040	17.06	20240806	8520	-30.75	20240401	5040	17.06	20240806	0.22	N	041520	500	60 억		159908	N	N	0	N	00	N
64	20240912	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	110	2	1.92	9819630	1686	31.72	5760	5880	5760	7460	4020	5740	5824.22	1.31	0	616	5920	5830	5770	5680	5620	5875	5725	61	1720	500	3900	10	1	12188730	713	-9.08	0.38	12	0.01	-644.00	15357.00	8520	20240401	-31.34	5040	20240806	16.07	8520	-31.34	20240401	5040	16.07	20240806	8520	-31.34	20240401	5040	16.07	20240806	0.22	N	041520	500	60 억		159908	N	N	0	N	00	N
65	20240912	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	50	2	0.87	1307760	226	4.25	5760	5790	5760	7460	4020	5740	5786.55	1.31	0	0	5920	5830	5770	5680	5620	5875	5725	61	1720	500	3900	10	1	12188730	706	-8.99	0.38	12	0.00	-644.00	15357.00	8520	20240401	-32.04	5040	20240806	14.88	8520	-32.04	20240401	5040	14.88	20240806	8520	-32.04	20240401	5040	14.88	20240806	0.22	N	041520	500	60 억		159908	N	N	0	N	00	N
66	20240911	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-10	5	-0.17	30729510	5316	83.65	5710	5860	5710	7470	4030	5750	5780.57	1.33	0	-1957	6190	5970	5780	5560	5370	6080	5670	61	1720	500	3910	10	1	12188730	700	-8.91	0.37	12	0.04	-644.00	15357.00	8520	20240401	-32.63	5040	20240806	13.89	8520	-32.63	20240401	5040	13.89	20240806	8520	-32.63	20240401	5040	13.89	20240806	0.23	N	041520	500	60 억		161865	N	N	0	N	00	N
67	20240911	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	40	2	0.70	25609500	4429	69.69	5710	5860	5710	7470	4030	5750	5782.23	1.33	0	-1492	6190	5970	5780	5560	5370	6080	5670	61	1720	500	3910	10	1	12188730	706	-8.99	0.38	12	0.04	-644.00	15357.00	8520	20240401	-32.04	5040	20240806	14.88	8520	-32.04	20240401	5040	14.88	20240806	8520	-32.04	20240401	5040	14.88	20240806	0.23	N	041520	500	60 억		161865	N	N	0	N	00	N
68	20240911	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	40	2	0.70	24363860	4213	66.29	5710	5860	5710	7470	4030	5750	5783.02	1.33	0	-1461	6190	5970	5780	5560	5370	6080	5670	61	1720	500	3910	10	1	12188730	706	-8.99	0.38	12	0.03	-644.00	15357.00	8520	20240401	-32.04	5040	20240806	14.88	8520	-32.04	20240401	5040	14.88	20240806	8520	-32.04	20240401	5040	14.88	20240806	0.23	N	041520	500	60 억		161865	N	N	0	N	00	N
69	20240911	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	70	2	1.22	21062070	3643	57.32	5710	5860	5710	7470	4030	5750	5781.52	1.33	0	-1394	6190	5970	5780	5560	5370	6080	5670	61	1720	500	3910	10	1	12188730	709	-9.04	0.38	12	0.03	-644.00	15357.00	8520	20240401	-31.69	5040	20240806	15.48	8520	-31.69	20240401	5040	15.48	20240806	8520	-31.69	20240401	5040	15.48	20240806	0.23	N	041520	500	60 억		161865	N	N	0	N	00	N
70	20240911	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	80	2	1.39	16863370	2918	45.92	5710	5860	5710	7470	4030	5750	5779.08	1.33	0	-1250	6190	5970	5780	5560	5370	6080	5670	61	1720	500	3910	10	1	12188730	711	-9.05	0.38	12	0.02	-644.00	15357.00	8520	20240401	-31.57	5040	20240806	15.67	8520	-31.57	20240401	5040	15.67	20240806	8520	-31.57	20240401	5040	15.67	20240806	0.23	N	041520	500	60 억		161865	N	N	0	N	00	N
71	20240911	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	70	2	1.22	15470450	2679	42.16	5710	5860	5710	7470	4030	5750	5774.71	1.33	0	-1021	6190	5970	5780	5560	5370	6080	5670	61	1720	500	3910	10	1	12188730	709	-9.04	0.38	12	0.02	-644.00	15357.00	8520	20240401	-31.69	5040	20240806	15.48	8520	-31.69	20240401	5040	15.48	20240806	8520	-31.69	20240401	5040	15.48	20240806	0.23	N	041520	500	60 억		161865	N	N	0	N	00	N
72	20240911	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	70	2	1.22	2876730	497	7.82	5710	5860	5710	7470	4030	5750	5788.19	1.33	0	-161	6190	5970	5780	5560	5370	6080	5670	61	1720	500	3910	10	1	12188730	709	-9.04	0.38	12	0.00	-644.00	15357.00	8520	20240401	-31.69	5040	20240806	15.48	8520	-31.69	20240401	5040	15.48	20240806	8520	-31.69	20240401	5040	15.48	20240806	0.23	N	041520	500	60 억		161865	N	N	0	N	00	N
73	20240911	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	30	2	0.52	909180	158	2.49	5710	5780	5710	7470	4030	5750	5754.30	1.33	0	-3	6190	5970	5780	5560	5370	6080	5670	61	1720	500	3910	10	1	12188730	705	-8.98	0.38	12	0.00	-644.00	15357.00	8520	20240401	-32.16	5040	20240806	14.68	8520	-32.16	20240401	5040	14.68	20240806	8520	-32.16	20240401	5040	14.68	20240806	0.23	N	041520	500	60 억		161865	N	N	0	N	00	N
74	20240910	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	70	2	1.23	36471590	6355	56.98	5650	6000	5590	7380	3980	5680	5738.95	1.35	0	-2628	6040	5860	5520	5340	5000	5940	5420	61	1700	500	3860	10	1	12188730	701	-8.93	0.37	12	0.05	-644.00	15357.00	8540	20230904	-32.67	5040	20240806	14.09	8520	-32.51	20240401	5040	14.09	20240806	8520	-32.51	20240401	5040	14.09	20240806	0.26	N	041520	500	60 억		164773	N	N	0	N	00	N
75	20240910	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	70	2	1.23	34407340	5996	53.76	5650	6000	5590	7380	3980	5680	5738.38	1.35	0	-2521	6040	5860	5520	5340	5000	5940	5420	61	1700	500	3860	10	1	12188730	701	-8.93	0.37	12	0.05	-644.00	15357.00	8540	20230904	-32.67	5040	20240806	14.09	8520	-32.51	20240401	5040	14.09	20240806	8520	-32.51	20240401	5040	14.09	20240806	0.26	N	041520	500	60 억		164773	N	N	0	N	00	N
76	20240910	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	20	2	0.35	31314130	5456	48.92	5650	6000	5590	7380	3980	5680	5739.39	1.35	0	-2316	6040	5860	5520	5340	5000	5940	5420	61	1700	500	3860	10	1	12188730	695	-8.85	0.37	12	0.04	-644.00	15357.00	8540	20230904	-33.26	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.26	N	041520	500	60 억		164773	N	N	0	N	00	N
77	20240910	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	70	2	1.23	24746160	4308	38.63	5650	6000	5590	7380	3980	5680	5744.23	1.35	0	-1800	6040	5860	5520	5340	5000	5940	5420	61	1700	500	3860	10	1	12188730	701	-8.93	0.37	12	0.04	-644.00	15357.00	8540	20230904	-32.67	5040	20240806	14.09	8520	-32.51	20240401	5040	14.09	20240806	8520	-32.51	20240401	5040	14.09	20240806	0.26	N	041520	500	60 억		164773	N	N	0	N	00	N
78	20240910	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	0	3	0.00	21181830	3686	33.05	5650	6000	5590	7380	3980	5680	5746.56	1.35	0	-1210	6040	5860	5520	5340	5000	5940	5420	61	1700	500	3860	10	1	12188730	692	-8.82	0.37	12	0.03	-644.00	15357.00	8540	20230904	-33.49	5040	20240806	12.70	8520	-33.33	20240401	5040	12.70	20240806	8520	-33.33	20240401	5040	12.70	20240806	0.26	N	041520	500	60 억		164773	N	N	0	N	00	N
79	20240910	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	20	2	0.35	16518370	2873	25.76	5650	6000	5590	7380	3980	5680	5749.52	1.35	0	-636	6040	5860	5520	5340	5000	5940	5420	61	1700	500	3860	10	1	12188730	695	-8.85	0.37	12	0.02	-644.00	15357.00	8540	20230904	-33.26	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.26	N	041520	500	60 억		164773	N	N	0	N	00	N
80	20240910	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-30	5	-0.53	4502200	799	7.16	5650	5680	5590	7380	3980	5680	5634.79	1.35	0	-62	6040	5860	5520	5340	5000	5940	5420	61	1700	500	3860	10	1	12188730	689	-8.77	0.37	12	0.01	-644.00	15357.00	8540	20230904	-33.84	5040	20240806	12.10	8520	-33.69	20240401	5040	12.10	20240806	8520	-33.69	20240401	5040	12.10	20240806	0.26	N	041520	500	60 억		164773	N	N	0	N	00	N
81	20240910	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-20	5	-0.35	11310	2	0.02	5650	5660	5650	7380	3980	5680	5655.00	1.35	0	1	6040	5860	5520	5340	5000	5940	5420	61	1700	500	3860	10	1	12188730	690	-8.79	0.37	12	0.00	-644.00	15357.00	8540	20230904	-33.72	5040	20240806	12.30	8520	-33.57	20240401	5040	12.30	20240806	8520	-33.57	20240401	5040	12.30	20240806	0.26	N	041520	500	60 억		164773	N	N	0	N	00	N
82	20240909	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	210	2	3.84	60760820	11153	97.99	5680	5700	5180	7110	3830	5470	5447.94	1.35	0	-332	5823	5646	5523	5346	5223	5585	5285	61	1640	500	3710	10	1	12188730	692	-8.82	0.37	12	0.09	-644.00	15357.00	8540	20230904	-33.49	5040	20240806	12.70	8520	-33.33	20240401	5040	12.70	20240806	8520	-33.33	20240401	5040	12.70	20240806	0.26	N	041520	500	60 억		165105	N	N	0	N	00	N
83	20240909	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	230	2	4.20	60647300	11133	97.81	5680	5700	5180	7110	3830	5470	5447.53	1.35	0	-319	5823	5646	5523	5346	5223	5585	5285	61	1640	500	3710	10	1	12188730	695	-8.85	0.37	12	0.09	-644.00	15357.00	8540	20230904	-33.26	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.26	N	041520	500	60 억		165105	N	N	0	N	00	N
84	20240909	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	110	2	2.01	51241600	9474	83.24	5680	5680	5180	7110	3830	5470	5408.66	1.35	0	-28	5823	5646	5523	5346	5223	5585	5285	61	1640	500	3710	10	1	12188730	680	-8.66	0.36	12	0.08	-644.00	15357.00	8540	20230904	-34.66	5040	20240806	10.71	8520	-34.51	20240401	5040	10.71	20240806	8520	-34.51	20240401	5040	10.71	20240806	0.26	N	041520	500	60 억		165105	N	N	0	N	00	N
85	20240909	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	120	2	2.19	49631860	9181	80.66	5680	5680	5180	7110	3830	5470	5405.93	1.35	0	-123	5823	5646	5523	5346	5223	5585	5285	61	1640	500	3710	10	1	12188730	681	-8.68	0.36	12	0.08	-644.00	15357.00	8540	20230904	-34.54	5040	20240806	10.91	8520	-34.39	20240401	5040	10.91	20240806	8520	-34.39	20240401	5040	10.91	20240806	0.26	N	041520	500	60 억		165105	N	N	0	N	00	N
86	20240909	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-30	5	-0.55	36376350	6765	59.44	5680	5680	5180	7110	3830	5470	5377.14	1.35	0	-1960	5823	5646	5523	5346	5223	5585	5285	61	1640	500	3710	10	1	12188730	663	-8.45	0.35	12	0.06	-644.00	15357.00	8540	20230904	-36.30	5040	20240806	7.94	8520	-36.15	20240401	5040	7.94	20240806	8520	-36.15	20240401	5040	7.94	20240806	0.26	N	041520	500	60 억		165105	N	N	0	N	00	N
87	20240909	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-60	5	-1.10	30150100	5614	49.32	5680	5680	5180	7110	3830	5470	5370.52	1.35	0	-2573	5823	5646	5523	5346	5223	5585	5285	61	1640	500	3710	10	1	12188730	659	-8.40	0.35	12	0.05	-644.00	15357.00	8540	20230904	-36.65	5040	20240806	7.34	8520	-36.50	20240401	5040	7.34	20240806	8520	-36.50	20240401	5040	7.34	20240806	0.26	N	041520	500	60 억		165105	N	N	0	N	00	N
88	20240909	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-50	5	-0.91	29868750	5562	48.87	5680	5680	5180	7110	3830	5470	5370.15	1.35	0	-2583	5823	5646	5523	5346	5223	5585	5285	61	1640	500	3710	10	1	12188730	661	-8.42	0.35	12	0.05	-644.00	15357.00	8540	20230904	-36.53	5040	20240806	7.54	8520	-36.38	20240401	5040	7.54	20240806	8520	-36.38	20240401	5040	7.54	20240806	0.26	N	041520	500	60 억		165105	N	N	0	N	00	N
89	20240909	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-80	5	-1.46	4205600	770	6.77	5680	5680	5180	7110	3830	5470	5461.82	1.35	0	-121	5823	5646	5523	5346	5223	5585	5285	61	1640	500	3710	10	1	12188730	657	-8.37	0.35	12	0.01	-644.00	15357.00	8540	20230904	-36.89	5040	20240806	6.94	8520	-36.74	20240401	5040	6.94	20240806	8520	-36.74	20240401	5040	6.94	20240806	0.26	N	041520	500	60 억		165105	N	N	0	N	00	N
90	20240906	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-190	5	-3.36	62541300	11382	99.03	5700	5700	5400	7350	3970	5660	5494.75	1.38	0	-2527	5800	5730	5650	5580	5500	5690	5540	61	1690	500	3840	10	1	12188730	667	-8.49	0.36	12	0.09	-644.00	15357.00	8540	20230904	-35.95	5040	20240806	8.53	8520	-35.80	20240401	5040	8.53	20240806	8520	-35.80	20240401	5040	8.53	20240806	0.37	N	041520	500	60 억		167612	N	N	0	N	00	N
91	20240906	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-180	5	-3.18	59594630	10844	94.35	5700	5700	5400	7350	3970	5660	5495.63	1.38	0	-2349	5800	5730	5650	5580	5500	5690	5540	61	1690	500	3840	10	1	12188730	668	-8.51	0.36	12	0.09	-644.00	15357.00	8540	20230904	-35.83	5040	20240806	8.73	8520	-35.68	20240401	5040	8.73	20240806	8520	-35.68	20240401	5040	8.73	20240806	0.37	N	041520	500	60 억		167612	N	N	0	N	00	N
92	20240906	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-120	5	-2.12	57976950	10549	91.79	5700	5700	5400	7350	3970	5660	5495.97	1.38	0	-2325	5800	5730	5650	5580	5500	5690	5540	61	1690	500	3840	10	1	12188730	675	-8.60	0.36	12	0.09	-644.00	15357.00	8540	20230904	-35.13	5040	20240806	9.92	8520	-34.98	20240401	5040	9.92	20240806	8520	-34.98	20240401	5040	9.92	20240806	0.37	N	041520	500	60 억		167612	N	N	0	N	00	N
93	20240906	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-120	5	-2.12	36285890	6598	57.41	5700	5700	5400	7350	3970	5660	5499.53	1.38	0	-2450	5800	5730	5650	5580	5500	5690	5540	61	1690	500	3840	10	1	12188730	675	-8.60	0.36	12	0.05	-644.00	15357.00	8540	20230904	-35.13	5040	20240806	9.92	8520	-34.98	20240401	5040	9.92	20240806	8520	-34.98	20240401	5040	9.92	20240806	0.37	N	041520	500	60 억		167612	N	N	0	N	00	N
94	20240906	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-230	5	-4.06	32986410	5994	52.15	5700	5700	5430	7350	3970	5660	5503.24	1.38	0	-2225	5800	5730	5650	5580	5500	5690	5540	61	1690	500	3840	10	1	12188730	662	-8.43	0.35	12	0.05	-644.00	15357.00	8540	20230904	-36.42	5040	20240806	7.74	8520	-36.27	20240401	5040	7.74	20240806	8520	-36.27	20240401	5040	7.74	20240806	0.37	N	041520	500	60 억		167612	N	N	0	N	00	N
95	20240906	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-150	5	-2.65	29036730	5270	45.85	5700	5700	5450	7350	3970	5660	5509.82	1.38	0	-2149	5800	5730	5650	5580	5500	5690	5540	61	1690	500	3840	10	1	12188730	672	-8.56	0.36	12	0.04	-644.00	15357.00	8540	20230904	-35.48	5040	20240806	9.33	8520	-35.33	20240401	5040	9.33	20240806	8520	-35.33	20240401	5040	9.33	20240806	0.37	N	041520	500	60 억		167612	N	N	0	N	00	N
96	20240906	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-60	5	-1.06	8422750	1509	13.13	5700	5700	5530	7350	3970	5660	5581.68	1.38	0	-1193	5800	5730	5650	5580	5500	5690	5540	61	1690	500	3840	10	1	12188730	683	-8.70	0.36	12	0.01	-644.00	15357.00	8540	20230904	-34.43	5040	20240806	11.11	8520	-34.27	20240401	5040	11.11	20240806	8520	-34.27	20240401	5040	11.11	20240806	0.37	N	041520	500	60 억		167612	N	N	0	N	00	N
97	20240906	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	0	3	0.00	0	0	0.00	0	0	0	7350	3970	5660	0.00	1.38	0	0	5800	5730	5650	5580	5500	5690	5540	61	1690	500	3840	10	1	12188730	690	-8.79	0.37	12	0.00	-644.00	15357.00	8540	20230904	-33.72	5040	20240806	12.30	8520	-33.57	20240401	5040	12.30	20240806	8520	-33.57	20240401	5040	12.30	20240806	0.37	N	041520	500	60 억		167612	N	N	0	N	00	N
98	20240905	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	0	3	0.00	64841450	11493	26.08	5680	5720	5570	7350	3970	5660	5641.82	1.42	0	-5283	5920	5790	5530	5400	5140	5855	5465	61	1690	500	3840	10	1	12188730	690	-8.79	0.37	12	0.09	-644.00	15357.00	8540	20230904	-33.72	5040	20240806	12.30	8520	-33.57	20240401	5040	12.30	20240806	8520	-33.57	20240401	5040	12.30	20240806	0.36	N	041520	500	60 억		172895	N	N	0	N	00	N
99	20240905	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-40	5	-0.71	63299800	11219	25.46	5680	5720	5570	7350	3970	5660	5642.20	1.42	0	-5180	5920	5790	5530	5400	5140	5855	5465	61	1690	500	3840	10	1	12188730	685	-8.73	0.37	12	0.09	-644.00	15357.00	8540	20230904	-34.19	5040	20240806	11.51	8520	-34.04	20240401	5040	11.51	20240806	8520	-34.04	20240401	5040	11.51	20240806	0.36	N	041520	500	60 억		172895	N	N	0	N	00	N
100	20240905	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-70	5	-1.24	61563110	10909	24.75	5680	5720	5570	7350	3970	5660	5643.33	1.42	0	-4891	5920	5790	5530	5400	5140	5855	5465	61	1690	500	3840	10	1	12188730	681	-8.68	0.36	12	0.09	-644.00	15357.00	8540	20230904	-34.54	5040	20240806	10.91	8520	-34.39	20240401	5040	10.91	20240806	8520	-34.39	20240401	5040	10.91	20240806	0.36	N	041520	500	60 억		172895	N	N	0	N	00	N
101	20240905	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-60	5	-1.06	50013870	8843	20.07	5680	5720	5600	7350	3970	5660	5655.76	1.42	0	-4817	5920	5790	5530	5400	5140	5855	5465	61	1690	500	3840	10	1	12188730	683	-8.70	0.36	12	0.07	-644.00	15357.00	8540	20230904	-34.43	5040	20240806	11.11	8520	-34.27	20240401	5040	11.11	20240806	8520	-34.27	20240401	5040	11.11	20240806	0.36	N	041520	500	60 억		172895	N	N	0	N	00	N
102	20240905	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-40	5	-0.71	42045580	7422	16.84	5680	5720	5610	7350	3970	5660	5664.99	1.42	0	-4528	5920	5790	5530	5400	5140	5855	5465	61	1690	500	3840	10	1	12188730	685	-8.73	0.37	12	0.06	-644.00	15357.00	8540	20230904	-34.19	5040	20240806	11.51	8520	-34.04	20240401	5040	11.51	20240806	8520	-34.04	20240401	5040	11.51	20240806	0.36	N	041520	500	60 억		172895	N	N	0	N	00	N
103	20240905	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-20	5	-0.35	25520110	4490	10.19	5680	5720	5610	7350	3970	5660	5683.77	1.42	0	-2522	5920	5790	5530	5400	5140	5855	5465	61	1690	500	3840	10	1	12188730	687	-8.76	0.37	12	0.04	-644.00	15357.00	8540	20230904	-33.96	5040	20240806	11.90	8520	-33.80	20240401	5040	11.90	20240806	8520	-33.80	20240401	5040	11.90	20240806	0.36	N	041520	500	60 억		172895	N	N	0	N	00	N
104	20240905	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	40	2	0.71	13941590	2453	5.57	5680	5720	5610	7350	3970	5660	5683.49	1.42	0	-864	5920	5790	5530	5400	5140	5855	5465	61	1690	500	3840	10	1	12188730	695	-8.85	0.37	12	0.02	-644.00	15357.00	8540	20230904	-33.26	5040	20240806	13.10	8520	-33.10	20240401	5040	13.10	20240806	8520	-33.10	20240401	5040	13.10	20240806	0.36	N	041520	500	60 억		172895	N	N	0	N	00	N
105	20240905	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	20	2	0.35	443040	78	0.18	5680	5680	5680	7350	3970	5660	5680.00	1.42	0	-10	5920	5790	5530	5400	5140	5855	5465	61	1690	500	3840	10	1	12188730	692	-8.82	0.37	12	0.00	-644.00	15357.00	8540	20230904	-33.49	5040	20240806	12.70	8520	-33.33	20240401	5040	12.70	20240806	8520	-33.33	20240401	5040	12.70	20240806	0.36	N	041520	500	60 억		172895	N	N	0	N	00	N
106	20240904	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-70	5	-1.22	239409400	44063	189.51	5600	5660	5270	7440	4020	5730	5433.32	1.33	0	10674	6303	6016	5873	5586	5443	5945	5515	61	1710	500	3890	10	1	12188730	690	-8.79	0.37	12	0.36	-644.00	15357.00	8540	20230904	-33.72	5040	20240806	12.30	8520	-33.57	20240401	5040	12.30	20240806	8540	-33.72	20230904	5040	12.30	20240806	0.37	N	041520	500	60 억		162321	N	N	0	N	00	N
107	20240904	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-210	5	-3.66	232841640	42877	184.41	5600	5660	5270	7440	4020	5730	5430.46	1.33	0	10750	6303	6016	5873	5586	5443	5945	5515	61	1710	500	3890	10	1	12188730	673	-8.57	0.36	12	0.35	-644.00	15357.00	8540	20230904	-35.36	5040	20240806	9.52	8520	-35.21	20240401	5040	9.52	20240806	8540	-35.36	20230904	5040	9.52	20240806	0.37	N	041520	500	60 억		162321	N	N	0	N	00	N
108	20240904	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-230	5	-4.01	209138450	38534	165.73	5600	5660	5270	7440	4020	5730	5427.37	1.33	0	10071	6303	6016	5873	5586	5443	5945	5515	61	1710	500	3890	10	1	12188730	670	-8.54	0.36	12	0.32	-644.00	15357.00	8540	20230904	-35.60	5040	20240806	9.13	8520	-35.45	20240401	5040	9.13	20240806	8540	-35.60	20230904	5040	9.13	20240806	0.37	N	041520	500	60 억		162321	N	N	0	N	00	N
109	20240904	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-130	5	-2.27	196912600	36325	156.23	5600	5660	5270	7440	4020	5730	5420.86	1.33	0	9342	6303	6016	5873	5586	5443	5945	5515	61	1710	500	3890	10	1	12188730	683	-8.70	0.36	12	0.30	-644.00	15357.00	8540	20230904	-34.43	5040	20240806	11.11	8520	-34.27	20240401	5040	11.11	20240806	8540	-34.43	20230904	5040	11.11	20240806	0.37	N	041520	500	60 억		162321	N	N	0	N	00	N
110	20240904	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-190	5	-3.32	194325840	35863	154.24	5600	5660	5270	7440	4020	5730	5418.56	1.33	0	8983	6303	6016	5873	5586	5443	5945	5515	61	1710	500	3890	10	1	12188730	675	-8.60	0.36	12	0.29	-644.00	15357.00	8540	20230904	-35.13	5040	20240806	9.92	8520	-34.98	20240401	5040	9.92	20240806	8540	-35.13	20230904	5040	9.92	20240806	0.37	N	041520	500	60 억		162321	N	N	0	N	00	N
111	20240904	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-160	5	-2.79	192550680	35544	152.87	5600	5660	5270	7440	4020	5730	5417.25	1.33	0	8985	6303	6016	5873	5586	5443	5945	5515	61	1710	500	3890	10	1	12188730	679	-8.65	0.36	12	0.29	-644.00	15357.00	8540	20230904	-34.78	5040	20240806	10.52	8520	-34.62	20240401	5040	10.52	20240806	8540	-34.78	20230904	5040	10.52	20240806	0.37	N	041520	500	60 억		162321	N	N	0	N	00	N
112	20240904	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-250	5	-4.36	164042260	30387	130.69	5600	5600	5270	7440	4020	5730	5398.44	1.33	0	8978	6303	6016	5873	5586	5443	5945	5515	61	1710	500	3890	10	1	12188730	668	-8.51	0.36	12	0.25	-644.00	15357.00	8540	20230904	-35.83	5040	20240806	8.73	8520	-35.68	20240401	5040	8.73	20240806	8540	-35.83	20230904	5040	8.73	20240806	0.37	N	041520	500	60 억		162321	N	N	0	N	00	N
113	20240904	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-270	5	-4.71	12134090	2212	9.51	5600	5600	5270	7440	4020	5730	5485.57	1.33	0	-28	6303	6016	5873	5586	5443	5945	5515	61	1710	500	3890	10	1	12188730	666	-8.48	0.36	12	0.02	-644.00	15357.00	8540	20230904	-36.07	5040	20240806	8.33	8520	-35.92	20240401	5040	8.33	20240806	8540	-36.07	20230904	5040	8.33	20240806	0.37	N	041520	500	60 억		162321	N	N	0	N	00	N
114	20240903	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-370	5	-6.07	138683660	23187	271.48	6050	6160	5730	7930	4270	6100	5982.18	1.32	0	1302	6253	6176	6123	6046	5993	6150	6020	61	1830	500	4140	10	1	12188730	698	-8.90	0.37	12	0.19	-644.00	15357.00	8540	20230904	-32.90	5040	20240806	13.69	8520	-32.75	20240401	5040	13.69	20240806	8540	-32.90	20230904	5040	13.69	20240806	0.38	N	041520	500	60 억		160788	N	N	0	N	00	N
115	20240903	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-180	5	-2.95	123273750	20526	240.32	6050	6160	5860	7930	4270	6100	6005.74	1.32	0	2997	6253	6176	6123	6046	5993	6150	6020	61	1830	500	4140	10	1	12188730	722	-9.19	0.39	12	0.17	-644.00	15357.00	8540	20230904	-30.68	5040	20240806	17.46	8520	-30.52	20240401	5040	17.46	20240806	8540	-30.68	20230904	5040	17.46	20240806	0.38	N	041520	500	60 억		160788	N	N	0	N	00	N
116	20240903	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-60	5	-0.98	67882160	11241	131.61	6050	6160	6010	7930	4270	6100	6038.80	1.32	0	2722	6253	6176	6123	6046	5993	6150	6020	61	1830	500	4140	10	1	12188730	736	-9.38	0.39	12	0.09	-644.00	15357.00	8540	20230904	-29.27	5040	20240806	19.84	8520	-29.11	20240401	5040	19.84	20240806	8540	-29.27	20230904	5040	19.84	20240806	0.38	N	041520	500	60 억		160788	N	N	0	N	00	N
117	20240903	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-30	5	-0.49	60140590	9960	116.61	6050	6160	6010	7930	4270	6100	6038.21	1.32	0	3805	6253	6176	6123	6046	5993	6150	6020	61	1830	500	4140	10	1	12188730	740	-9.43	0.40	12	0.08	-644.00	15357.00	8540	20230904	-28.92	5040	20240806	20.44	8520	-28.76	20240401	5040	20.44	20240806	8540	-28.92	20230904	5040	20.44	20240806	0.38	N	041520	500	60 억		160788	N	N	0	N	00	N
118	20240903	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-10	5	-0.16	58787900	9737	114.00	6050	6160	6010	7930	4270	6100	6037.58	1.32	0	3912	6253	6176	6123	6046	5993	6150	6020	61	1830	500	4140	10	1	12188730	742	-9.46	0.40	12	0.08	-644.00	15357.00	8540	20230904	-28.69	5040	20240806	20.83	8520	-28.52	20240401	5040	20.83	20240806	8540	-28.69	20230904	5040	20.83	20240806	0.38	N	041520	500	60 억		160788	N	N	0	N	00	N
119	20240903	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-10	5	-0.16	58057100	9617	112.60	6050	6160	6010	7930	4270	6100	6036.92	1.32	0	4032	6253	6176	6123	6046	5993	6150	6020	61	1830	500	4140	10	1	12188730	742	-9.46	0.40	12	0.08	-644.00	15357.00	8540	20230904	-28.69	5040	20240806	20.83	8520	-28.52	20240401	5040	20.83	20240806	8540	-28.69	20230904	5040	20.83	20240806	0.38	N	041520	500	60 억		160788	N	N	0	N	00	N
120	20240903	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	0	3	0.00	50918800	8447	98.90	6050	6100	6010	7930	4270	6100	6028.03	1.32	0	4970	6253	6176	6123	6046	5993	6150	6020	61	1830	500	4140	10	1	12188730	744	-9.47	0.40	12	0.07	-644.00	15357.00	8540	20230904	-28.57	5040	20240806	21.03	8520	-28.40	20240401	5040	21.03	20240806	8540	-28.57	20230904	5040	21.03	20240806	0.38	N	041520	500	60 억		160788	N	N	0	N	00	N
121	20240903	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	0	3	0.00	871400	144	1.69	6050	6100	6050	7930	4270	6100	6051.39	1.32	0	-4	6253	6176	6123	6046	5993	6150	6020	61	1830	500	4140	10	1	12188730	744	-9.47	0.40	12	0.00	-644.00	15357.00	8540	20230904	-28.57	5040	20240806	21.03	8520	-28.40	20240401	5040	21.03	20240806	8540	-28.57	20230904	5040	21.03	20240806	0.38	N	041520	500	60 억		160788	N	N	0	N	00	N
122	20240902	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-140	5	-2.24	52391340	8541	74.21	6150	6200	6070	8110	4370	6240	6134.10	1.33	0	-692	6360	6300	6210	6150	6060	6330	6180	61	1870	500	4240	10	1	12188730	744	-9.47	0.40	12	0.07	-644.00	15357.00	8540	20230904	-28.57	5040	20240806	21.03	8520	-28.40	20240401	5040	21.03	20240806	8540	-28.57	20230904	5040	21.03	20240806	0.38	N	041520	500	60 억		161700	N	N	0	N	00	N
123	20240902	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-90	5	-1.44	48675850	7932	68.91	6150	6200	6070	8110	4370	6240	6136.64	1.33	0	-415	6360	6300	6210	6150	6060	6330	6180	61	1870	500	4240	10	1	12188730	750	-9.55	0.40	12	0.07	-644.00	15357.00	8540	20230904	-27.99	5040	20240806	22.02	8520	-27.82	20240401	5040	22.02	20240806	8540	-27.99	20230904	5040	22.02	20240806	0.38	N	041520	500	60 억		161700	N	N	0	N	00	N
124	20240902	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-100	5	-1.60	43548170	7095	61.64	6150	6200	6070	8110	4370	6240	6137.87	1.33	0	-487	6360	6300	6210	6150	6060	6330	6180	61	1870	500	4240	10	1	12188730	748	-9.53	0.40	12	0.06	-644.00	15357.00	8540	20230904	-28.10	5040	20240806	21.83	8520	-27.93	20240401	5040	21.83	20240806	8540	-28.10	20230904	5040	21.83	20240806	0.38	N	041520	500	60 억		161700	N	N	0	N	00	N
125	20240902	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-80	5	-1.28	41641990	6785	58.95	6150	6200	6070	8110	4370	6240	6137.36	1.33	0	-487	6360	6300	6210	6150	6060	6330	6180	61	1870	500	4240	10	1	12188730	751	-9.57	0.40	12	0.06	-644.00	15357.00	8540	20230904	-27.87	5040	20240806	22.22	8520	-27.70	20240401	5040	22.22	20240806	8540	-27.87	20230904	5040	22.22	20240806	0.38	N	041520	500	60 억		161700	N	N	0	N	00	N
126	20240902	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-70	5	-1.12	36849280	6007	52.19	6150	6200	6070	8110	4370	6240	6134.39	1.33	0	258	6360	6300	6210	6150	6060	6330	6180	61	1870	500	4240	10	1	12188730	752	-9.58	0.40	12	0.05	-644.00	15357.00	8540	20230904	-27.75	5040	20240806	22.42	8520	-27.58	20240401	5040	22.42	20240806	8540	-27.75	20230904	5040	22.42	20240806	0.38	N	041520	500	60 억		161700	N	N	0	N	00	N
127	20240902	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-80	5	-1.28	35911140	5855	50.87	6150	6200	6070	8110	4370	6240	6133.41	1.33	0	261	6360	6300	6210	6150	6060	6330	6180	61	1870	500	4240	10	1	12188730	751	-9.57	0.40	12	0.05	-644.00	15357.00	8540	20230904	-27.87	5040	20240806	22.22	8520	-27.70	20240401	5040	22.22	20240806	8540	-27.87	20230904	5040	22.22	20240806	0.38	N	041520	500	60 억		161700	N	N	0	N	00	N
128	20240902	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-90	5	-1.44	32901240	5366	46.62	6150	6200	6070	8110	4370	6240	6131.43	1.33	0	493	6360	6300	6210	6150	6060	6330	6180	61	1870	500	4240	10	1	12188730	750	-9.55	0.40	12	0.04	-644.00	15357.00	8540	20230904	-27.99	5040	20240806	22.02	8520	-27.82	20240401	5040	22.02	20240806	8540	-27.99	20230904	5040	22.02	20240806	0.38	N	041520	500	60 억		161700	N	N	0	N	00	N
129	20240902	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-80	5	-1.28	10810500	1756	15.26	6150	6200	6150	8110	4370	6240	6156.32	1.33	0	596	6360	6300	6210	6150	6060	6330	6180	61	1870	500	4240	10	1	12188730	751	-9.57	0.40	12	0.01	-644.00	15357.00	8540	20230904	-27.87	5040	20240806	22.22	8520	-27.70	20240401	5040	22.22	20240806	8540	-27.87	20230904	5040	22.22	20240806	0.38	N	041520	500	60 억		161700	N	N	0	N	00	N