KissMeData/250000/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	161042	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	-290	5	-2.80	294188570	29060	157.42	10370	10410	10010	13450	7250	10350	10123.18	0.92	0	6287	10496	10422	10316	10242	10136	10460	10280	34	3100	500	6410	10	1	6750733	679	7.18	0.79	12	0.43	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.41	N	250000	500	33 억		61821	N	N	0	N	00	N
3	20240930	151057	57	100.00	KOSDAQ		유통	N	N	N	N		N	10090	-260	5	-2.51	289247470	28569	154.76	10370	10410	10010	13450	7250	10350	10124.21	0.92	0	6636	10496	10422	10316	10242	10136	10460	10280	34	3100	500	6410	10	1	6750733	681	7.20	0.80	12	0.42	1401.00	12683.00	14150	20240425	-28.69	7820	20240805	29.03	14150	-28.69	20240425	7820	29.03	20240805	14150	-28.69	20240425	7820	29.03	20240805	3.41	N	250000	500	33 억		61821	N	N	0	N	00	N
4	20240930	141057	57	100.00	KOSDAQ		유통	N	N	N	N		N	10090	-260	5	-2.51	277649250	27417	148.52	10370	10410	10010	13450	7250	10350	10126.58	0.92	0	6650	10496	10422	10316	10242	10136	10460	10280	34	3100	500	6410	10	1	6750733	681	7.20	0.80	12	0.41	1401.00	12683.00	14150	20240425	-28.69	7820	20240805	29.03	14150	-28.69	20240425	7820	29.03	20240805	14150	-28.69	20240425	7820	29.03	20240805	3.41	N	250000	500	33 억		61821	N	N	0	N	00	N
5	20240930	131051	57	100.00	KOSDAQ		유통	N	N	N	N		N	10130	-220	5	-2.13	260760520	25743	139.45	10370	10410	10010	13450	7250	10350	10129.03	0.92	0	7399	10496	10422	10316	10242	10136	10460	10280	34	3100	500	6410	10	1	6750733	684	7.23	0.80	12	0.38	1401.00	12683.00	14150	20240425	-28.41	7820	20240805	29.54	14150	-28.41	20240425	7820	29.54	20240805	14150	-28.41	20240425	7820	29.54	20240805	3.41	N	250000	500	33 억		61821	N	N	0	N	00	N
6	20240930	121048	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	-290	5	-2.80	229641210	22667	122.79	10370	10410	10010	13450	7250	10350	10130.69	0.92	0	4609	10496	10422	10316	10242	10136	10460	10280	34	3100	500	6410	10	1	6750733	679	7.18	0.79	12	0.34	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.41	N	250000	500	33 억		61821	N	N	0	N	00	N
7	20240930	111046	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	-310	5	-3.00	158884680	15663	84.85	10370	10410	10010	13450	7250	10350	10143.42	0.92	0	-2140	10496	10422	10316	10242	10136	10460	10280	34	3100	500	6410	10	1	6750733	678	7.17	0.79	12	0.23	1401.00	12683.00	14150	20240425	-29.05	7820	20240805	28.39	14150	-29.05	20240425	7820	28.39	20240805	14150	-29.05	20240425	7820	28.39	20240805	3.41	N	250000	500	33 억		61821	N	N	0	N	00	N
8	20240930	101044	57	100.00	KOSDAQ		유통	N	N	N	N		N	10190	-160	5	-1.55	50979520	4952	26.83	10370	10410	10190	13450	7250	10350	10294.28	0.92	0	53	10496	10422	10316	10242	10136	10460	10280	34	3100	500	6410	10	1	6750733	688	7.27	0.80	12	0.07	1401.00	12683.00	14150	20240425	-27.99	7820	20240805	30.31	14150	-27.99	20240425	7820	30.31	20240805	14150	-27.99	20240425	7820	30.31	20240805	3.41	N	250000	500	33 억		61821	N	N	0	N	00	N
9	20240930	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	10260	-90	5	-0.87	26252820	2535	13.73	10370	10410	10250	13450	7250	10350	10356.24	0.92	0	623	10496	10422	10316	10242	10136	10460	10280	34	3100	500	6410	10	1	6750733	693	7.32	0.81	12	0.04	1401.00	12683.00	14150	20240425	-27.49	7820	20240805	31.20	14150	-27.49	20240425	7820	31.20	20240805	14150	-27.49	20240425	7820	31.20	20240805	3.41	N	250000	500	33 억		61821	N	N	0	N	00	N
10	20240927	161052	57	100.00	KOSDAQ		유통	N	N	N	N		N	10350	80	2	0.78	186143450	18109	87.94	10300	10390	10210	13350	7190	10270	10278.64	0.86	0	3489	10383	10326	10233	10176	10083	10355	10205	34	3080	500	6360	10	1	6750733	699	7.39	0.82	12	0.27	1401.00	12683.00	14150	20240425	-26.86	7820	20240805	32.35	14150	-26.86	20240425	7820	32.35	20240805	14150	-26.86	20240425	7820	32.35	20240805	3.44	N	250000	500	33 억		58333	N	N	0	N	00	N
11	20240927	151054	57	100.00	KOSDAQ		유통	N	N	N	N		N	10250	-20	5	-0.19	107598870	10485	50.92	10300	10320	10210	13350	7190	10270	10262.17	0.86	0	2632	10383	10326	10233	10176	10083	10355	10205	34	3080	500	6360	10	1	6750733	692	7.32	0.81	12	0.16	1401.00	12683.00	14150	20240425	-27.56	7820	20240805	31.07	14150	-27.56	20240425	7820	31.07	20240805	14150	-27.56	20240425	7820	31.07	20240805	3.44	N	250000	500	33 억		58333	N	N	0	N	00	N
12	20240927	141103	57	100.00	KOSDAQ		유통	N	N	N	N		N	10250	-20	5	-0.19	90112110	8781	42.64	10300	10320	10210	13350	7190	10270	10262.17	0.86	0	1912	10383	10326	10233	10176	10083	10355	10205	34	3080	500	6360	10	1	6750733	692	7.32	0.81	12	0.13	1401.00	12683.00	14150	20240425	-27.56	7820	20240805	31.07	14150	-27.56	20240425	7820	31.07	20240805	14150	-27.56	20240425	7820	31.07	20240805	3.44	N	250000	500	33 억		58333	N	N	0	N	00	N
13	20240927	131053	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	0	3	0.00	84994280	8282	40.22	10300	10320	10210	13350	7190	10270	10262.53	0.86	0	1869	10383	10326	10233	10176	10083	10355	10205	34	3080	500	6360	10	1	6750733	693	7.33	0.81	12	0.12	1401.00	12683.00	14150	20240425	-27.42	7820	20240805	31.33	14150	-27.42	20240425	7820	31.33	20240805	14150	-27.42	20240425	7820	31.33	20240805	3.44	N	250000	500	33 억		58333	N	N	0	N	00	N
14	20240927	121049	57	100.00	KOSDAQ		유통	N	N	N	N		N	10260	-10	5	-0.10	81600290	7951	38.61	10300	10320	10210	13350	7190	10270	10262.90	0.86	0	1739	10383	10326	10233	10176	10083	10355	10205	34	3080	500	6360	10	1	6750733	693	7.32	0.81	12	0.12	1401.00	12683.00	14150	20240425	-27.49	7820	20240805	31.20	14150	-27.49	20240425	7820	31.20	20240805	14150	-27.49	20240425	7820	31.20	20240805	3.44	N	250000	500	33 억		58333	N	N	0	N	00	N
15	20240927	111052	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	0	3	0.00	69714390	6795	33.00	10300	10320	10210	13350	7190	10270	10259.66	0.86	0	1460	10383	10326	10233	10176	10083	10355	10205	34	3080	500	6360	10	1	6750733	693	7.33	0.81	12	0.10	1401.00	12683.00	14150	20240425	-27.42	7820	20240805	31.33	14150	-27.42	20240425	7820	31.33	20240805	14150	-27.42	20240425	7820	31.33	20240805	3.44	N	250000	500	33 억		58333	N	N	0	N	00	N
16	20240927	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	0	3	0.00	22502170	2198	10.67	10300	10320	10210	13350	7190	10270	10237.57	0.86	0	110	10383	10326	10233	10176	10083	10355	10205	34	3080	500	6360	10	1	6750733	693	7.33	0.81	12	0.03	1401.00	12683.00	14150	20240425	-27.42	7820	20240805	31.33	14150	-27.42	20240425	7820	31.33	20240805	14150	-27.42	20240425	7820	31.33	20240805	3.44	N	250000	500	33 억		58333	N	N	0	N	00	N
17	20240927	091054	57	100.00	KOSDAQ		유통	N	N	N	N		N	10220	-50	5	-0.49	10235400	997	4.84	10300	10320	10220	13350	7190	10270	10266.20	0.86	0	-50	10383	10326	10233	10176	10083	10355	10205	34	3080	500	6360	10	1	6750733	690	7.29	0.81	12	0.01	1401.00	12683.00	14150	20240425	-27.77	7820	20240805	30.69	14150	-27.77	20240425	7820	30.69	20240805	14150	-27.77	20240425	7820	30.69	20240805	3.44	N	250000	500	33 억		58333	N	N	0	N	00	N
18	20240926	161033	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	60	2	0.59	209028550	20483	72.15	10170	10290	10140	13270	7150	10210	10204.41	0.82	0	2672	10363	10286	10203	10126	10043	10245	10085	34	3060	500	6330	10	1	6750733	693	7.33	0.81	12	0.30	1401.00	12683.00	14150	20240425	-27.42	7820	20240805	31.33	14150	-27.42	20240425	7820	31.33	20240805	14150	-27.42	20240425	7820	31.33	20240805	3.47	N	250000	500	33 억		55588	N	N	0	N	00	N
19	20240926	151038	57	100.00	KOSDAQ		유통	N	N	N	N		N	10220	10	2	0.10	167267170	16392	57.74	10170	10290	10140	13270	7150	10210	10204.20	0.82	0	1638	10363	10286	10203	10126	10043	10245	10085	34	3060	500	6330	10	1	6750733	690	7.29	0.81	12	0.24	1401.00	12683.00	14150	20240425	-27.77	7820	20240805	30.69	14150	-27.77	20240425	7820	30.69	20240805	14150	-27.77	20240425	7820	30.69	20240805	3.47	N	250000	500	33 억		55588	N	N	0	N	00	N
20	20240926	141045	57	100.00	KOSDAQ		유통	N	N	N	N		N	10190	-20	5	-0.20	141109530	13833	48.72	10170	10290	10140	13270	7150	10210	10200.93	0.82	0	685	10363	10286	10203	10126	10043	10245	10085	34	3060	500	6330	10	1	6750733	688	7.27	0.80	12	0.20	1401.00	12683.00	14150	20240425	-27.99	7820	20240805	30.31	14150	-27.99	20240425	7820	30.31	20240805	14150	-27.99	20240425	7820	30.31	20240805	3.47	N	250000	500	33 억		55588	N	N	0	N	00	N
21	20240926	131044	57	100.00	KOSDAQ		유통	N	N	N	N		N	10230	20	2	0.20	128483790	12595	44.36	10170	10290	10140	13270	7150	10210	10201.17	0.82	0	590	10363	10286	10203	10126	10043	10245	10085	34	3060	500	6330	10	1	6750733	691	7.30	0.81	12	0.19	1401.00	12683.00	14150	20240425	-27.70	7820	20240805	30.82	14150	-27.70	20240425	7820	30.82	20240805	14150	-27.70	20240425	7820	30.82	20240805	3.47	N	250000	500	33 억		55588	N	N	0	N	00	N
22	20240926	121045	57	100.00	KOSDAQ		유통	N	N	N	N		N	10150	-60	5	-0.59	102107840	10008	35.25	10170	10290	10140	13270	7150	10210	10202.62	0.82	0	-717	10363	10286	10203	10126	10043	10245	10085	34	3060	500	6330	10	1	6750733	685	7.24	0.80	12	0.15	1401.00	12683.00	14150	20240425	-28.27	7820	20240805	29.80	14150	-28.27	20240425	7820	29.80	20240805	14150	-28.27	20240425	7820	29.80	20240805	3.47	N	250000	500	33 억		55588	N	N	0	N	00	N
23	20240926	111044	57	100.00	KOSDAQ		유통	N	N	N	N		N	10160	-50	5	-0.49	96293290	9435	33.23	10170	10290	10140	13270	7150	10210	10205.97	0.82	0	-704	10363	10286	10203	10126	10043	10245	10085	34	3060	500	6330	10	1	6750733	686	7.25	0.80	12	0.14	1401.00	12683.00	14150	20240425	-28.20	7820	20240805	29.92	14150	-28.20	20240425	7820	29.92	20240805	14150	-28.20	20240425	7820	29.92	20240805	3.47	N	250000	500	33 억		55588	N	N	0	N	00	N
24	20240926	101047	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	-10	5	-0.10	63371590	6199	21.83	10170	10290	10140	13270	7150	10210	10222.87	0.82	0	713	10363	10286	10203	10126	10043	10245	10085	34	3060	500	6330	10	1	6750733	689	7.28	0.80	12	0.09	1401.00	12683.00	14150	20240425	-27.92	7820	20240805	30.43	14150	-27.92	20240425	7820	30.43	20240805	14150	-27.92	20240425	7820	30.43	20240805	3.47	N	250000	500	33 억		55588	N	N	0	N	00	N
25	20240926	091043	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	30	2	0.29	27138430	2663	9.38	10170	10240	10140	13270	7150	10210	10190.92	0.82	0	1397	10363	10286	10203	10126	10043	10245	10085	34	3060	500	6330	10	1	6750733	691	7.31	0.81	12	0.04	1401.00	12683.00	14150	20240425	-27.63	7820	20240805	30.95	14150	-27.63	20240425	7820	30.95	20240805	14150	-27.63	20240425	7820	30.95	20240805	3.47	N	250000	500	33 억		55588	N	N	0	N	00	N
26	20240925	161030	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	50	2	0.49	286517450	28040	160.56	10220	10280	10120	13200	7120	10160	10218.19	0.73	0	6341	10346	10252	10156	10062	9966	10300	10110	34	3040	500	6290	10	1	6750733	689	7.29	0.81	12	0.42	1401.00	12683.00	14150	20240425	-27.84	7820	20240805	30.56	14150	-27.84	20240425	7820	30.56	20240805	14150	-27.84	20240425	7820	30.56	20240805	3.50	N	250000	500	33 억		49261	N	N	0	N	00	N
27	20240925	151040	57	100.00	KOSDAQ		유통	N	N	N	N		N	10150	-10	5	-0.10	274629150	26874	153.88	10220	10280	10120	13200	7120	10160	10219.14	0.73	0	5735	10346	10252	10156	10062	9966	10300	10110	34	3040	500	6290	10	1	6750733	685	7.24	0.80	12	0.40	1401.00	12683.00	14150	20240425	-28.27	7820	20240805	29.80	14150	-28.27	20240425	7820	29.80	20240805	14150	-28.27	20240425	7820	29.80	20240805	3.50	N	250000	500	33 억		49261	N	N	0	N	00	N
28	20240925	141041	57	100.00	KOSDAQ		유통	N	N	N	N		N	10190	30	2	0.30	251914900	24640	141.09	10220	10280	10120	13200	7120	10160	10223.82	0.73	0	5734	10346	10252	10156	10062	9966	10300	10110	34	3040	500	6290	10	1	6750733	688	7.27	0.80	12	0.36	1401.00	12683.00	14150	20240425	-27.99	7820	20240805	30.31	14150	-27.99	20240425	7820	30.31	20240805	14150	-27.99	20240425	7820	30.31	20240805	3.50	N	250000	500	33 억		49261	N	N	0	N	00	N
29	20240925	131036	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	110	2	1.08	219497970	21468	122.93	10220	10280	10120	13200	7120	10160	10224.43	0.73	0	5440	10346	10252	10156	10062	9966	10300	10110	34	3040	500	6290	10	1	6750733	693	7.33	0.81	12	0.32	1401.00	12683.00	14150	20240425	-27.42	7820	20240805	31.33	14150	-27.42	20240425	7820	31.33	20240805	14150	-27.42	20240425	7820	31.33	20240805	3.50	N	250000	500	33 억		49261	N	N	0	N	00	N
30	20240925	121041	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	80	2	0.79	155690940	15247	87.31	10220	10280	10120	13200	7120	10160	10211.25	0.73	0	4648	10346	10252	10156	10062	9966	10300	10110	34	3040	500	6290	10	1	6750733	691	7.31	0.81	12	0.23	1401.00	12683.00	14150	20240425	-27.63	7820	20240805	30.95	14150	-27.63	20240425	7820	30.95	20240805	14150	-27.63	20240425	7820	30.95	20240805	3.50	N	250000	500	33 억		49261	N	N	0	N	00	N
31	20240925	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	10170	10	2	0.10	109626490	10738	61.49	10220	10280	10120	13200	7120	10160	10209.21	0.73	0	3662	10346	10252	10156	10062	9966	10300	10110	34	3040	500	6290	10	1	6750733	687	7.26	0.80	12	0.16	1401.00	12683.00	14150	20240425	-28.13	7820	20240805	30.05	14150	-28.13	20240425	7820	30.05	20240805	14150	-28.13	20240425	7820	30.05	20240805	3.50	N	250000	500	33 억		49261	N	N	0	N	00	N
32	20240925	101034	57	100.00	KOSDAQ		유통	N	N	N	N		N	10230	70	2	0.69	102934380	10081	57.72	10220	10280	10120	13200	7120	10160	10210.73	0.73	0	3451	10346	10252	10156	10062	9966	10300	10110	34	3040	500	6290	10	1	6750733	691	7.30	0.81	12	0.15	1401.00	12683.00	14150	20240425	-27.70	7820	20240805	30.82	14150	-27.70	20240425	7820	30.82	20240805	14150	-27.70	20240425	7820	30.82	20240805	3.50	N	250000	500	33 억		49261	N	N	0	N	00	N
33	20240925	091045	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	40	2	0.39	30288080	2971	17.01	10220	10230	10150	13200	7120	10160	10194.57	0.73	0	475	10346	10252	10156	10062	9966	10300	10110	34	3040	500	6290	10	1	6750733	689	7.28	0.80	12	0.04	1401.00	12683.00	14150	20240425	-27.92	7820	20240805	30.43	14150	-27.92	20240425	7820	30.43	20240805	14150	-27.92	20240425	7820	30.43	20240805	3.50	N	250000	500	33 억		49261	N	N	0	N	00	N
34	20240924	161031	57	100.00	KOSDAQ		유통	N	N	N	N		N	10160	-20	5	-0.20	176884620	17463	54.97	10100	10250	10060	13230	7130	10180	10128.14	0.71	0	1468	10313	10246	10153	10086	9993	10280	10120	34	3050	500	6310	10	1	6750733	686	7.25	0.80	12	0.26	1401.00	12683.00	14150	20240425	-28.20	7820	20240805	29.92	14150	-28.20	20240425	7820	29.92	20240805	14150	-28.20	20240425	7820	29.92	20240805	3.49	N	250000	500	33 억		47865	N	N	0	N	00	N
35	20240924	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	10150	-30	5	-0.29	163139060	16110	50.71	10100	10250	10060	13230	7130	10180	10126.57	0.71	0	1478	10313	10246	10153	10086	9993	10280	10120	34	3050	500	6310	10	1	6750733	685	7.24	0.80	12	0.24	1401.00	12683.00	14150	20240425	-28.27	7820	20240805	29.80	14150	-28.27	20240425	7820	29.80	20240805	14150	-28.27	20240425	7820	29.80	20240805	3.49	N	250000	500	33 억		47865	N	N	0	N	00	N
36	20240924	141022	57	100.00	KOSDAQ		유통	N	N	N	N		N	10160	-20	5	-0.20	145075970	14329	45.10	10100	10250	10060	13230	7130	10180	10124.64	0.71	0	1127	10313	10246	10153	10086	9993	10280	10120	34	3050	500	6310	10	1	6750733	686	7.25	0.80	12	0.21	1401.00	12683.00	14150	20240425	-28.20	7820	20240805	29.92	14150	-28.20	20240425	7820	29.92	20240805	14150	-28.20	20240425	7820	29.92	20240805	3.49	N	250000	500	33 억		47865	N	N	0	N	00	N
37	20240924	131033	57	100.00	KOSDAQ		유통	N	N	N	N		N	10090	-90	5	-0.88	115358870	11401	35.89	10100	10250	10060	13230	7130	10180	10118.31	0.71	0	-1110	10313	10246	10153	10086	9993	10280	10120	34	3050	500	6310	10	1	6750733	681	7.20	0.80	12	0.17	1401.00	12683.00	14150	20240425	-28.69	7820	20240805	29.03	14150	-28.69	20240425	7820	29.03	20240805	14150	-28.69	20240425	7820	29.03	20240805	3.49	N	250000	500	33 억		47865	N	N	0	N	00	N
38	20240924	121026	57	100.00	KOSDAQ		유통	N	N	N	N		N	10120	-60	5	-0.59	107990850	10671	33.59	10100	10250	10060	13230	7130	10180	10120.03	0.71	0	-764	10313	10246	10153	10086	9993	10280	10120	34	3050	500	6310	10	1	6750733	683	7.22	0.80	12	0.16	1401.00	12683.00	14150	20240425	-28.48	7820	20240805	29.41	14150	-28.48	20240425	7820	29.41	20240805	14150	-28.48	20240425	7820	29.41	20240805	3.49	N	250000	500	33 억		47865	N	N	0	N	00	N
39	20240924	111034	57	100.00	KOSDAQ		유통	N	N	N	N		N	10080	-100	5	-0.98	100482010	9927	31.25	10100	10250	10060	13230	7130	10180	10122.09	0.71	0	-745	10313	10246	10153	10086	9993	10280	10120	34	3050	500	6310	10	1	6750733	680	7.19	0.79	12	0.15	1401.00	12683.00	14150	20240425	-28.76	7820	20240805	28.90	14150	-28.76	20240425	7820	28.90	20240805	14150	-28.76	20240425	7820	28.90	20240805	3.49	N	250000	500	33 억		47865	N	N	0	N	00	N
40	20240924	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	-120	5	-1.18	87869060	8677	27.31	10100	10250	10060	13230	7130	10180	10126.66	0.71	0	-261	10313	10246	10153	10086	9993	10280	10120	34	3050	500	6310	10	1	6750733	679	7.18	0.79	12	0.13	1401.00	12683.00	14150	20240425	-28.90	7820	20240805	28.64	14150	-28.90	20240425	7820	28.64	20240805	14150	-28.90	20240425	7820	28.64	20240805	3.49	N	250000	500	33 억		47865	N	N	0	N	00	N
41	20240924	091036	57	100.00	KOSDAQ		유통	N	N	N	N		N	10160	-20	5	-0.20	64402840	6350	19.99	10100	10250	10100	13230	7130	10180	10142.17	0.71	0	1038	10313	10246	10153	10086	9993	10280	10120	34	3050	500	6310	10	1	6750733	686	7.25	0.80	12	0.09	1401.00	12683.00	14150	20240425	-28.20	7820	20240805	29.92	14150	-28.20	20240425	7820	29.92	20240805	14150	-28.20	20240425	7820	29.92	20240805	3.49	N	250000	500	33 억		47865	N	N	0	N	00	N
42	20240923	161028	57	100.00	KOSDAQ		유통	N	N	N	N		N	10180	70	2	0.69	322266690	31751	37.73	10120	10220	10060	13140	7080	10110	10149.77	0.54	0	11501	10376	10242	10156	10022	9936	10200	9980	34	3030	500	6260	10	1	6750733	687	7.27	0.80	12	0.47	1401.00	12683.00	14150	20240425	-28.06	7820	20240805	30.18	14150	-28.06	20240425	7820	30.18	20240805	14150	-28.06	20240425	7820	30.18	20240805	3.45	N	250000	500	33 억		36466	N	N	0	N	00	N
43	20240923	151030	57	100.00	KOSDAQ		유통	N	N	N	N		N	10190	80	2	0.79	318458290	31377	37.29	10120	10220	10060	13140	7080	10110	10149.43	0.54	0	11501	10376	10242	10156	10022	9936	10200	9980	34	3030	500	6260	10	1	6750733	688	7.27	0.80	12	0.46	1401.00	12683.00	14150	20240425	-27.99	7820	20240805	30.31	14150	-27.99	20240425	7820	30.31	20240805	14150	-27.99	20240425	7820	30.31	20240805	3.45	N	250000	500	33 억		36466	N	N	0	N	00	N
44	20240923	141036	57	100.00	KOSDAQ		유통	N	N	N	N		N	10120	10	2	0.10	302618270	29820	35.44	10120	10220	10060	13140	7080	10110	10148.18	0.54	0	10705	10376	10242	10156	10022	9936	10200	9980	34	3030	500	6260	10	1	6750733	683	7.22	0.80	12	0.44	1401.00	12683.00	14150	20240425	-28.48	7820	20240805	29.41	14150	-28.48	20240425	7820	29.41	20240805	14150	-28.48	20240425	7820	29.41	20240805	3.45	N	250000	500	33 억		36466	N	N	0	N	00	N
45	20240923	131032	57	100.00	KOSDAQ		유통	N	N	N	N		N	10130	20	2	0.20	245053020	24140	28.69	10120	10220	10060	13140	7080	10110	10151.34	0.54	0	6752	10376	10242	10156	10022	9936	10200	9980	34	3030	500	6260	10	1	6750733	684	7.23	0.80	12	0.36	1401.00	12683.00	14150	20240425	-28.41	7820	20240805	29.54	14150	-28.41	20240425	7820	29.54	20240805	14150	-28.41	20240425	7820	29.54	20240805	3.45	N	250000	500	33 억		36466	N	N	0	N	00	N
46	20240923	121034	57	100.00	KOSDAQ		유통	N	N	N	N		N	10130	20	2	0.20	241181480	23757	28.23	10120	10220	10060	13140	7080	10110	10152.04	0.54	0	6781	10376	10242	10156	10022	9936	10200	9980	34	3030	500	6260	10	1	6750733	684	7.23	0.80	12	0.35	1401.00	12683.00	14150	20240425	-28.41	7820	20240805	29.54	14150	-28.41	20240425	7820	29.54	20240805	14150	-28.41	20240425	7820	29.54	20240805	3.45	N	250000	500	33 억		36466	N	N	0	N	00	N
47	20240923	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	10160	50	2	0.49	220095020	21667	25.75	10120	10220	10070	13140	7080	10110	10158.10	0.54	0	7031	10376	10242	10156	10022	9936	10200	9980	34	3030	500	6260	10	1	6750733	686	7.25	0.80	12	0.32	1401.00	12683.00	14150	20240425	-28.20	7820	20240805	29.92	14150	-28.20	20240425	7820	29.92	20240805	14150	-28.20	20240425	7820	29.92	20240805	3.45	N	250000	500	33 억		36466	N	N	0	N	00	N
48	20240923	101031	57	100.00	KOSDAQ		유통	N	N	N	N		N	10170	60	2	0.59	189409980	18644	22.16	10120	10220	10080	13140	7080	10110	10159.33	0.54	0	7541	10376	10242	10156	10022	9936	10200	9980	34	3030	500	6260	10	1	6750733	687	7.26	0.80	12	0.28	1401.00	12683.00	14150	20240425	-28.13	7820	20240805	30.05	14150	-28.13	20240425	7820	30.05	20240805	14150	-28.13	20240425	7820	30.05	20240805	3.45	N	250000	500	33 억		36466	N	N	0	N	00	N
49	20240923	091032	57	100.00	KOSDAQ		유통	N	N	N	N		N	10170	60	2	0.59	117257280	11533	13.71	10120	10220	10090	13140	7080	10110	10167.16	0.54	0	4682	10376	10242	10156	10022	9936	10200	9980	34	3030	500	6260	10	1	6750733	687	7.26	0.80	12	0.17	1401.00	12683.00	14150	20240425	-28.13	7820	20240805	30.05	14150	-28.13	20240425	7820	30.05	20240805	14150	-28.13	20240425	7820	30.05	20240805	3.45	N	250000	500	33 억		36466	N	N	0	N	00	N
50	20240913	160939	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	380	2	3.87	173668520	17634	104.98	9860	10300	9650	12760	6880	9820	9846.46	0.76	0	54	10040	9930	9770	9660	9500	9985	9715	34	2940	500	6080	10	1	6750733	689	7.28	0.80	12	0.26	1401.00	12683.00	14150	20240425	-27.92	7820	20240805	30.43	14150	-27.92	20240425	7820	30.43	20240805	14150	-27.92	20240425	7820	30.43	20240805	3.51	N	250000	500	33 억		51215	N	N	0	N	00	N
51	20240913	150949	57	100.00	KOSDAQ		유통	N	N	N	N		N	9850	30	2	0.31	107157510	11011	65.55	9860	9870	9650	12760	6880	9820	9731.86	0.76	0	236	10040	9930	9770	9660	9500	9985	9715	34	2940	500	6080	10	1	6750733	665	7.03	0.78	12	0.16	1401.00	12683.00	14150	20240425	-30.39	7820	20240805	25.96	14150	-30.39	20240425	7820	25.96	20240805	14150	-30.39	20240425	7820	25.96	20240805	3.51	N	250000	500	33 억		51215	N	N	0	N	00	N
52	20240913	140950	57	100.00	KOSDAQ		유통	N	N	N	N		N	9730	-90	5	-0.92	65262560	6723	40.02	9860	9860	9650	12760	6880	9820	9707.36	0.76	0	-2205	10040	9930	9770	9660	9500	9985	9715	34	2940	500	6080	10	1	6750733	657	6.95	0.77	12	0.10	1401.00	12683.00	14150	20240425	-31.24	7820	20240805	24.42	14150	-31.24	20240425	7820	24.42	20240805	14150	-31.24	20240425	7820	24.42	20240805	3.51	N	250000	500	33 억		51215	N	N	0	N	00	N
53	20240913	130945	57	100.00	KOSDAQ		유통	N	N	N	N		N	9710	-110	5	-1.12	57421950	5916	35.22	9860	9860	9650	12760	6880	9820	9706.21	0.76	0	-2449	10040	9930	9770	9660	9500	9985	9715	34	2940	500	6080	10	1	6750733	655	6.93	0.77	12	0.09	1401.00	12683.00	14150	20240425	-31.38	7820	20240805	24.17	14150	-31.38	20240425	7820	24.17	20240805	14150	-31.38	20240425	7820	24.17	20240805	3.51	N	250000	500	33 억		51215	N	N	0	N	00	N
54	20240913	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	9730	-90	5	-0.92	57052110	5878	34.99	9860	9860	9650	12760	6880	9820	9706.04	0.76	0	-2442	10040	9930	9770	9660	9500	9985	9715	34	2940	500	6080	10	1	6750733	657	6.95	0.77	12	0.09	1401.00	12683.00	14150	20240425	-31.24	7820	20240805	24.42	14150	-31.24	20240425	7820	24.42	20240805	14150	-31.24	20240425	7820	24.42	20240805	3.51	N	250000	500	33 억		51215	N	N	0	N	00	N
55	20240913	110947	57	100.00	KOSDAQ		유통	N	N	N	N		N	9690	-130	5	-1.32	53635480	5526	32.90	9860	9860	9650	12760	6880	9820	9706.02	0.76	0	-2528	10040	9930	9770	9660	9500	9985	9715	34	2940	500	6080	10	1	6750733	654	6.92	0.76	12	0.08	1401.00	12683.00	14150	20240425	-31.52	7820	20240805	23.91	14150	-31.52	20240425	7820	23.91	20240805	14150	-31.52	20240425	7820	23.91	20240805	3.51	N	250000	500	33 억		51215	N	N	0	N	00	N
56	20240913	100950	57	100.00	KOSDAQ		유통	N	N	N	N		N	9790	-30	5	-0.31	12288350	1262	7.51	9860	9860	9710	12760	6880	9820	9737.20	0.76	0	482	10040	9930	9770	9660	9500	9985	9715	34	2940	500	6080	10	1	6750733	661	6.99	0.77	12	0.02	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	14150	-30.81	20240425	7820	25.19	20240805	14150	-30.81	20240425	7820	25.19	20240805	3.51	N	250000	500	33 억		51215	N	N	0	N	00	N
57	20240913	090952	57	100.00	KOSDAQ		유통	N	N	N	N		N	9820	0	3	0.00	491320	50	0.30	9860	9860	9820	12760	6880	9820	9826.40	0.76	0	-13	10040	9930	9770	9660	9500	9985	9715	34	2940	500	6080	10	1	6750733	663	7.01	0.77	12	0.00	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	14150	-30.60	20240425	7820	25.58	20240805	14150	-30.60	20240425	7820	25.58	20240805	3.51	N	250000	500	33 억		51215	N	N	0	N	00	N
58	20240912	160930	57	100.00	KOSDAQ		유통	N	N	N	N		N	9820	220	2	2.29	164412850	16796	117.81	9610	9880	9610	12480	6720	9600	9788.81	0.61	0	10466	9820	9710	9650	9540	9480	9680	9510	34	2880	500	5950	10	1	6750733	663	7.01	0.77	12	0.25	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	14150	-30.60	20240425	7820	25.58	20240805	14150	-30.60	20240425	7820	25.58	20240805	3.50	N	250000	500	33 억		40856	N	N	0	N	00	N
59	20240912	150944	57	100.00	KOSDAQ		유통	N	N	N	N		N	9760	160	2	1.67	155692750	15909	111.59	9610	9880	9610	12480	6720	9600	9786.46	0.61	0	10332	9820	9710	9650	9540	9480	9680	9510	34	2880	500	5950	10	1	6750733	659	6.97	0.77	12	0.24	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	14150	-31.02	20240425	7820	24.81	20240805	14150	-31.02	20240425	7820	24.81	20240805	3.50	N	250000	500	33 억		40856	N	N	0	N	00	N
60	20240912	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	9810	210	2	2.19	136279010	13929	97.70	9610	9880	9610	12480	6720	9600	9783.83	0.61	0	9355	9820	9710	9650	9540	9480	9680	9510	34	2880	500	5950	10	1	6750733	662	7.00	0.77	12	0.21	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	14150	-30.67	20240425	7820	25.45	20240805	14150	-30.67	20240425	7820	25.45	20240805	3.50	N	250000	500	33 억		40856	N	N	0	N	00	N
61	20240912	130940	57	100.00	KOSDAQ		유통	N	N	N	N		N	9790	190	2	1.98	90276280	9254	64.91	9610	9840	9610	12480	6720	9600	9755.38	0.61	0	5428	9820	9710	9650	9540	9480	9680	9510	34	2880	500	5950	10	1	6750733	661	6.99	0.77	12	0.14	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	14150	-30.81	20240425	7820	25.19	20240805	14150	-30.81	20240425	7820	25.19	20240805	3.50	N	250000	500	33 억		40856	N	N	0	N	00	N
62	20240912	120938	57	100.00	KOSDAQ		유통	N	N	N	N		N	9840	240	2	2.50	75568370	7748	54.35	9610	9840	9610	12480	6720	9600	9753.27	0.61	0	5084	9820	9710	9650	9540	9480	9680	9510	34	2880	500	5950	10	1	6750733	664	7.02	0.78	12	0.11	1401.00	12683.00	14150	20240425	-30.46	7820	20240805	25.83	14150	-30.46	20240425	7820	25.83	20240805	14150	-30.46	20240425	7820	25.83	20240805	3.50	N	250000	500	33 억		40856	N	N	0	N	00	N
63	20240912	110939	57	100.00	KOSDAQ		유통	N	N	N	N		N	9730	130	2	1.35	26612060	2743	19.24	9610	9740	9610	12480	6720	9600	9701.81	0.61	0	783	9820	9710	9650	9540	9480	9680	9510	34	2880	500	5950	10	1	6750733	657	6.95	0.77	12	0.04	1401.00	12683.00	14150	20240425	-31.24	7820	20240805	24.42	14150	-31.24	20240425	7820	24.42	20240805	14150	-31.24	20240425	7820	24.42	20240805	3.50	N	250000	500	33 억		40856	N	N	0	N	00	N
64	20240912	100941	57	100.00	KOSDAQ		유통	N	N	N	N		N	9700	100	2	1.04	14684580	1514	10.62	9610	9740	9610	12480	6720	9600	9699.19	0.61	0	327	9820	9710	9650	9540	9480	9680	9510	34	2880	500	5950	10	1	6750733	655	6.92	0.76	12	0.02	1401.00	12683.00	14150	20240425	-31.45	7820	20240805	24.04	14150	-31.45	20240425	7820	24.04	20240805	14150	-31.45	20240425	7820	24.04	20240805	3.50	N	250000	500	33 억		40856	N	N	0	N	00	N
65	20240912	090940	57	100.00	KOSDAQ		유통	N	N	N	N		N	9630	30	2	0.31	1405880	146	1.02	9610	9660	9610	12480	6720	9600	9629.32	0.61	0	109	9820	9710	9650	9540	9480	9680	9510	34	2880	500	5950	10	1	6750733	650	6.87	0.76	12	0.00	1401.00	12683.00	14150	20240425	-31.94	7820	20240805	23.15	14150	-31.94	20240425	7820	23.15	20240805	14150	-31.94	20240425	7820	23.15	20240805	3.50	N	250000	500	33 억		40856	N	N	0	N	00	N
66	20240911	160920	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-20	5	-0.21	137032430	14189	138.28	9620	9760	9590	12500	6740	9620	9660.88	0.63	0	-1867	9980	9800	9620	9440	9260	9710	9350	34	2880	500	5960	10	1	6750733	648	6.85	0.76	12	0.21	1401.00	12683.00	14150	20240425	-32.16	7820	20240805	22.76	14150	-32.16	20240425	7820	22.76	20240805	14150	-32.16	20240425	7820	22.76	20240805	3.51	N	250000	500	33 억		42714	N	N	0	N	00	N
67	20240911	150925	57	100.00	KOSDAQ		유통	N	N	N	N		N	9630	10	2	0.10	130905210	13551	132.06	9620	9760	9590	12500	6740	9620	9663.81	0.63	0	-1735	9980	9800	9620	9440	9260	9710	9350	34	2880	500	5960	10	1	6750733	650	6.87	0.76	12	0.20	1401.00	12683.00	14150	20240425	-31.94	7820	20240805	23.15	14150	-31.94	20240425	7820	23.15	20240805	14150	-31.94	20240425	7820	23.15	20240805	3.51	N	250000	500	33 억		42714	N	N	0	N	00	N
68	20240911	140929	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	30	2	0.31	117798760	12188	118.78	9620	9760	9590	12500	6740	9620	9669.71	0.63	0	-1613	9980	9800	9620	9440	9260	9710	9350	34	2880	500	5960	10	1	6750733	651	6.89	0.76	12	0.18	1401.00	12683.00	14150	20240425	-31.80	7820	20240805	23.40	14150	-31.80	20240425	7820	23.40	20240805	14150	-31.80	20240425	7820	23.40	20240805	3.51	N	250000	500	33 억		42714	N	N	0	N	00	N
69	20240911	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	-30	5	-0.31	117529640	12160	118.51	9620	9760	9590	12500	6740	9620	9669.85	0.63	0	-1613	9980	9800	9620	9440	9260	9710	9350	34	2880	500	5960	10	1	6750733	647	6.85	0.76	12	0.18	1401.00	12683.00	14150	20240425	-32.23	7820	20240805	22.63	14150	-32.23	20240425	7820	22.63	20240805	14150	-32.23	20240425	7820	22.63	20240805	3.51	N	250000	500	33 억		42714	N	N	0	N	00	N
70	20240911	120928	57	100.00	KOSDAQ		유통	N	N	N	N		N	9700	80	2	0.83	88452010	9149	89.16	9620	9760	9590	12500	6740	9620	9674.62	0.63	0	-1429	9980	9800	9620	9440	9260	9710	9350	34	2880	500	5960	10	1	6750733	655	6.92	0.76	12	0.14	1401.00	12683.00	14150	20240425	-31.45	7820	20240805	24.04	14150	-31.45	20240425	7820	24.04	20240805	14150	-31.45	20240425	7820	24.04	20240805	3.51	N	250000	500	33 억		42714	N	N	0	N	00	N
71	20240911	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	-30	5	-0.31	75669610	7829	76.30	9620	9760	9590	12500	6740	9620	9672.85	0.63	0	-1275	9980	9800	9620	9440	9260	9710	9350	34	2880	500	5960	10	1	6750733	647	6.85	0.76	12	0.12	1401.00	12683.00	14150	20240425	-32.23	7820	20240805	22.63	14150	-32.23	20240425	7820	22.63	20240805	14150	-32.23	20240425	7820	22.63	20240805	3.51	N	250000	500	33 억		42714	N	N	0	N	00	N
72	20240911	100915	57	100.00	KOSDAQ		유통	N	N	N	N		N	9710	90	2	0.94	60885140	6296	61.36	9620	9760	9620	12500	6740	9620	9681.35	0.63	0	-603	9980	9800	9620	9440	9260	9710	9350	34	2880	500	5960	10	1	6750733	655	6.93	0.77	12	0.09	1401.00	12683.00	14150	20240425	-31.38	7820	20240805	24.17	14150	-31.38	20240425	7820	24.17	20240805	14150	-31.38	20240425	7820	24.17	20240805	3.51	N	250000	500	33 억		42714	N	N	0	N	00	N
73	20240911	090931	57	100.00	KOSDAQ		유통	N	N	N	N		N	9670	50	2	0.52	32578280	3376	32.90	9620	9690	9620	12500	6740	9620	9664.82	0.63	0	-241	9980	9800	9620	9440	9260	9710	9350	34	2880	500	5960	10	1	6750733	653	6.90	0.76	12	0.05	1401.00	12683.00	14150	20240425	-31.66	7820	20240805	23.66	14150	-31.66	20240425	7820	23.66	20240805	14150	-31.66	20240425	7820	23.66	20240805	3.51	N	250000	500	33 억		42714	N	N	0	N	00	N
74	20240910	160919	57	100.00	KOSDAQ		유통	N	N	N	N		N	9620	-140	5	-1.43	97835490	10261	32.38	9660	9800	9440	12680	6840	9760	9534.02	0.73	0	-6594	10200	9980	9580	9360	8960	10090	9470	34	2920	500	6050	10	1	6750733	649	6.87	0.76	12	0.15	1401.00	12683.00	14150	20240425	-32.01	7820	20240805	23.02	14150	-32.01	20240425	7820	23.02	20240805	14150	-32.01	20240425	7820	23.02	20240805	3.57	N	250000	500	33 억		49278	N	N	0	N	00	N
75	20240910	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-160	5	-1.64	90486870	9497	29.97	9660	9800	9440	12680	6840	9760	9527.94	0.73	0	-6467	10200	9980	9580	9360	8960	10090	9470	34	2920	500	6050	10	1	6750733	648	6.85	0.76	12	0.14	1401.00	12683.00	14150	20240425	-32.16	7820	20240805	22.76	14150	-32.16	20240425	7820	22.76	20240805	14150	-32.16	20240425	7820	22.76	20240805	3.57	N	250000	500	33 억		49278	N	N	0	N	00	N
76	20240910	140921	57	100.00	KOSDAQ		유통	N	N	N	N		N	9470	-290	5	-2.97	79877010	8384	26.45	9660	9800	9440	12680	6840	9760	9527.32	0.73	0	-6507	10200	9980	9580	9360	8960	10090	9470	34	2920	500	6050	10	1	6750733	639	6.76	0.75	12	0.12	1401.00	12683.00	14150	20240425	-33.07	7820	20240805	21.10	14150	-33.07	20240425	7820	21.10	20240805	14150	-33.07	20240425	7820	21.10	20240805	3.57	N	250000	500	33 억		49278	N	N	0	N	00	N
77	20240910	130921	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	-320	5	-3.28	78295380	8217	25.93	9660	9800	9440	12680	6840	9760	9528.46	0.73	0	-6344	10200	9980	9580	9360	8960	10090	9470	34	2920	500	6050	10	1	6750733	637	6.74	0.74	12	0.12	1401.00	12683.00	14150	20240425	-33.29	7820	20240805	20.72	14150	-33.29	20240425	7820	20.72	20240805	14150	-33.29	20240425	7820	20.72	20240805	3.57	N	250000	500	33 억		49278	N	N	0	N	00	N
78	20240910	120921	57	100.00	KOSDAQ		유통	N	N	N	N		N	9490	-270	5	-2.77	46259040	4830	15.24	9660	9800	9470	12680	6840	9760	9577.44	0.73	0	-3981	10200	9980	9580	9360	8960	10090	9470	34	2920	500	6050	10	1	6750733	641	6.77	0.75	12	0.07	1401.00	12683.00	14150	20240425	-32.93	7820	20240805	21.36	14150	-32.93	20240425	7820	21.36	20240805	14150	-32.93	20240425	7820	21.36	20240805	3.57	N	250000	500	33 억		49278	N	N	0	N	00	N
79	20240910	110920	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	-250	5	-2.56	39517780	4121	13.00	9660	9800	9470	12680	6840	9760	9589.37	0.73	0	-3293	10200	9980	9580	9360	8960	10090	9470	34	2920	500	6050	10	1	6750733	642	6.79	0.75	12	0.06	1401.00	12683.00	14150	20240425	-32.79	7820	20240805	21.61	14150	-32.79	20240425	7820	21.61	20240805	14150	-32.79	20240425	7820	21.61	20240805	3.57	N	250000	500	33 억		49278	N	N	0	N	00	N
80	20240910	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	-110	5	-1.13	19492670	2024	6.39	9660	9800	9570	12680	6840	9760	9630.77	0.73	0	-1361	10200	9980	9580	9360	8960	10090	9470	34	2920	500	6050	10	1	6750733	651	6.89	0.76	12	0.03	1401.00	12683.00	14150	20240425	-31.80	7820	20240805	23.40	14150	-31.80	20240425	7820	23.40	20240805	14150	-31.80	20240425	7820	23.40	20240805	3.57	N	250000	500	33 억		49278	N	N	0	N	00	N
81	20240910	090920	57	100.00	KOSDAQ		유통	N	N	N	N		N	9670	-90	5	-0.92	1923600	198	0.62	9660	9800	9660	12680	6840	9760	9715.15	0.73	0	-25	10200	9980	9580	9360	8960	10090	9470	34	2920	500	6050	10	1	6750733	653	6.90	0.76	12	0.00	1401.00	12683.00	14150	20240425	-31.66	7820	20240805	23.66	14150	-31.66	20240425	7820	23.66	20240805	14150	-31.66	20240425	7820	23.66	20240805	3.57	N	250000	500	33 억		49278	N	N	0	N	00	N
82	20240909	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	9760	150	2	1.56	301047940	31642	99.75	9180	9800	9180	12490	6730	9610	9514.16	0.49	0	16151	10136	9872	9656	9392	9176	9765	9285	34	2880	500	5950	10	1	6750733	659	6.97	0.77	12	0.47	1401.00	12683.00	14780	20230901	-33.96	7820	20240805	24.81	14150	-31.02	20240425	7820	24.81	20240805	14150	-31.02	20240425	7820	24.81	20240805	3.65	N	250000	500	33 억		33160	N	N	0	N	00	N
83	20240909	150912	57	100.00	KOSDAQ		유통	N	N	N	N		N	9740	130	2	1.35	297820500	31310	98.70	9180	9800	9180	12490	6730	9610	9511.99	0.49	0	15950	10136	9872	9656	9392	9176	9765	9285	34	2880	500	5950	10	1	6750733	658	6.95	0.77	12	0.46	1401.00	12683.00	14780	20230901	-34.10	7820	20240805	24.55	14150	-31.17	20240425	7820	24.55	20240805	14150	-31.17	20240425	7820	24.55	20240805	3.65	N	250000	500	33 억		33160	N	N	0	N	00	N
84	20240909	140914	57	100.00	KOSDAQ		유통	N	N	N	N		N	9700	90	2	0.94	285275910	30024	94.65	9180	9800	9180	12490	6730	9610	9501.60	0.49	0	15336	10136	9872	9656	9392	9176	9765	9285	34	2880	500	5950	10	1	6750733	655	6.92	0.76	12	0.44	1401.00	12683.00	14780	20230901	-34.37	7820	20240805	24.04	14150	-31.45	20240425	7820	24.04	20240805	14150	-31.45	20240425	7820	24.04	20240805	3.65	N	250000	500	33 억		33160	N	N	0	N	00	N
85	20240909	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	9670	60	2	0.62	232205990	24580	77.49	9180	9670	9180	12490	6730	9610	9446.95	0.49	0	10960	10136	9872	9656	9392	9176	9765	9285	34	2880	500	5950	10	1	6750733	653	6.90	0.76	12	0.36	1401.00	12683.00	14780	20230901	-34.57	7820	20240805	23.66	14150	-31.66	20240425	7820	23.66	20240805	14150	-31.66	20240425	7820	23.66	20240805	3.65	N	250000	500	33 억		33160	N	N	0	N	00	N
86	20240909	120906	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-10	5	-0.10	202844890	21529	67.87	9180	9600	9180	12490	6730	9610	9421.94	0.49	0	8381	10136	9872	9656	9392	9176	9765	9285	34	2880	500	5950	10	1	6750733	648	6.85	0.76	12	0.32	1401.00	12683.00	14780	20230901	-35.05	7820	20240805	22.76	14150	-32.16	20240425	7820	22.76	20240805	14150	-32.16	20240425	7820	22.76	20240805	3.65	N	250000	500	33 억		33160	N	N	0	N	00	N
87	20240909	110907	57	100.00	KOSDAQ		유통	N	N	N	N		N	9420	-190	5	-1.98	134715930	14381	45.33	9180	9520	9180	12490	6730	9610	9367.63	0.49	0	5389	10136	9872	9656	9392	9176	9765	9285	34	2880	500	5950	10	1	6750733	636	6.72	0.74	12	0.21	1401.00	12683.00	14780	20230901	-36.27	7820	20240805	20.46	14150	-33.43	20240425	7820	20.46	20240805	14150	-33.43	20240425	7820	20.46	20240805	3.65	N	250000	500	33 억		33160	N	N	0	N	00	N
88	20240909	100911	57	100.00	KOSDAQ		유통	N	N	N	N		N	9390	-220	5	-2.29	107088280	11438	36.06	9180	9520	9180	12490	6730	9610	9362.50	0.49	0	4129	10136	9872	9656	9392	9176	9765	9285	34	2880	500	5950	10	1	6750733	634	6.70	0.74	12	0.17	1401.00	12683.00	14780	20230901	-36.47	7820	20240805	20.08	14150	-33.64	20240425	7820	20.08	20240805	14150	-33.64	20240425	7820	20.08	20240805	3.65	N	250000	500	33 억		33160	N	N	0	N	00	N
89	20240909	090904	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	-350	5	-3.64	43431270	4715	14.86	9180	9330	9180	12490	6730	9610	9211.30	0.49	0	483	10136	9872	9656	9392	9176	9765	9285	34	2880	500	5950	10	1	6750733	625	6.61	0.73	12	0.07	1401.00	12683.00	14780	20230901	-37.35	7820	20240805	18.41	14150	-34.56	20240425	7820	18.41	20240805	14150	-34.56	20240425	7820	18.41	20240805	3.65	N	250000	500	33 억		33160	N	N	0	N	00	N
90	20240906	160852	57	100.00	KOSDAQ		유통	N	N	N	N		N	9610	-310	5	-3.12	297330270	30975	118.88	9790	9920	9440	12890	6950	9920	9599.03	0.55	0	-3963	10166	10042	9816	9692	9466	10105	9755	34	2970	500	6150	10	1	6750733	649	6.86	0.76	12	0.46	1401.00	12683.00	15600	20230831	-38.40	7820	20240805	22.89	14150	-32.08	20240425	7820	22.89	20240805	14150	-32.08	20240425	7820	22.89	20240805	3.65	N	250000	500	33 억		37056	N	N	0	N	00	N
91	20240906	150906	57	100.00	KOSDAQ		유통	N	N	N	N		N	9620	-300	5	-3.02	252551520	26298	100.93	9790	9920	9440	12890	6950	9920	9603.44	0.55	0	-5166	10166	10042	9816	9692	9466	10105	9755	34	2970	500	6150	10	1	6750733	649	6.87	0.76	12	0.39	1401.00	12683.00	15600	20230831	-38.33	7820	20240805	23.02	14150	-32.01	20240425	7820	23.02	20240805	14150	-32.01	20240425	7820	23.02	20240805	3.65	N	250000	500	33 억		37056	N	N	0	N	00	N
92	20240906	140916	57	100.00	KOSDAQ		유통	N	N	N	N		N	9620	-300	5	-3.02	238138130	24798	95.17	9790	9920	9440	12890	6950	9920	9603.11	0.55	0	-5971	10166	10042	9816	9692	9466	10105	9755	34	2970	500	6150	10	1	6750733	649	6.87	0.76	12	0.37	1401.00	12683.00	15600	20230831	-38.33	7820	20240805	23.02	14150	-32.01	20240425	7820	23.02	20240805	14150	-32.01	20240425	7820	23.02	20240805	3.65	N	250000	500	33 억		37056	N	N	0	N	00	N
93	20240906	130907	57	100.00	KOSDAQ		유통	N	N	N	N		N	9570	-350	5	-3.53	225353350	23467	90.06	9790	9920	9440	12890	6950	9920	9602.98	0.55	0	-6788	10166	10042	9816	9692	9466	10105	9755	34	2970	500	6150	10	1	6750733	646	6.83	0.75	12	0.35	1401.00	12683.00	15600	20230831	-38.65	7820	20240805	22.38	14150	-32.37	20240425	7820	22.38	20240805	14150	-32.37	20240425	7820	22.38	20240805	3.65	N	250000	500	33 억		37056	N	N	0	N	00	N
94	20240906	120907	57	100.00	KOSDAQ		유통	N	N	N	N		N	9540	-380	5	-3.83	223472500	23270	89.31	9790	9920	9440	12890	6950	9920	9603.45	0.55	0	-6817	10166	10042	9816	9692	9466	10105	9755	34	2970	500	6150	10	1	6750733	644	6.81	0.75	12	0.34	1401.00	12683.00	15600	20230831	-38.85	7820	20240805	21.99	14150	-32.58	20240425	7820	21.99	20240805	14150	-32.58	20240425	7820	21.99	20240805	3.65	N	250000	500	33 억		37056	N	N	0	N	00	N
95	20240906	110909	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-320	5	-3.23	213076500	22183	85.14	9790	9920	9440	12890	6950	9920	9605.38	0.55	0	-6427	10166	10042	9816	9692	9466	10105	9755	34	2970	500	6150	10	1	6750733	648	6.85	0.76	12	0.33	1401.00	12683.00	15600	20230831	-38.46	7820	20240805	22.76	14150	-32.16	20240425	7820	22.76	20240805	14150	-32.16	20240425	7820	22.76	20240805	3.65	N	250000	500	33 억		37056	N	N	0	N	00	N
96	20240906	100905	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-470	5	-4.74	118529060	12323	47.29	9790	9920	9450	12890	6950	9920	9618.50	0.55	0	-7463	10166	10042	9816	9692	9466	10105	9755	34	2970	500	6150	10	1	6750733	638	6.75	0.75	12	0.18	1401.00	12683.00	15600	20230831	-39.42	7820	20240805	20.84	14150	-33.22	20240425	7820	20.84	20240805	14150	-33.22	20240425	7820	20.84	20240805	3.65	N	250000	500	33 억		37056	N	N	0	N	00	N
97	20240906	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	9810	-110	5	-1.11	15028990	1525	5.85	9790	9920	9790	12890	6950	9920	9855.03	0.55	0	-415	10166	10042	9816	9692	9466	10105	9755	34	2970	500	6150	10	1	6750733	662	7.00	0.77	12	0.02	1401.00	12683.00	15600	20230831	-37.12	7820	20240805	25.45	14150	-30.67	20240425	7820	25.45	20240805	14150	-30.67	20240425	7820	25.45	20240805	3.65	N	250000	500	33 억		37056	N	N	0	N	00	N
98	20240905	160851	57	100.00	KOSDAQ		유통	N	N	N	N		N	9920	230	2	2.37	250771220	25743	128.71	9690	9940	9590	12590	6790	9690	9741.33	0.44	0	7609	9956	9822	9716	9582	9476	9770	9530	34	2900	500	6000	10	1	6750733	670	7.08	0.78	12	0.38	1401.00	12683.00	16370	20230830	-39.40	7820	20240805	26.85	14150	-29.89	20240425	7820	26.85	20240805	14150	-29.89	20240425	7820	26.85	20240805	3.66	N	250000	500	33 억		29462	N	N	0	N	00	N
99	20240905	150907	57	100.00	KOSDAQ		유통	N	N	N	N		N	9710	20	2	0.21	222624400	22885	114.42	9690	9850	9590	12590	6790	9690	9727.96	0.44	0	8528	9956	9822	9716	9582	9476	9770	9530	34	2900	500	6000	10	1	6750733	655	6.93	0.77	12	0.34	1401.00	12683.00	16370	20230830	-40.68	7820	20240805	24.17	14150	-31.38	20240425	7820	24.17	20240805	14150	-31.38	20240425	7820	24.17	20240805	3.66	N	250000	500	33 억		29462	N	N	0	N	00	N
100	20240905	140901	57	100.00	KOSDAQ		유통	N	N	N	N		N	9680	-10	5	-0.10	157557370	16170	80.85	9690	9850	9590	12590	6790	9690	9743.81	0.44	0	5192	9956	9822	9716	9582	9476	9770	9530	34	2900	500	6000	10	1	6750733	653	6.91	0.76	12	0.24	1401.00	12683.00	16370	20230830	-40.87	7820	20240805	23.79	14150	-31.59	20240425	7820	23.79	20240805	14150	-31.59	20240425	7820	23.79	20240805	3.66	N	250000	500	33 억		29462	N	N	0	N	00	N
101	20240905	130902	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-90	5	-0.93	139244990	14274	71.37	9690	9850	9590	12590	6790	9690	9755.15	0.44	0	5465	9956	9822	9716	9582	9476	9770	9530	34	2900	500	6000	10	1	6750733	648	6.85	0.76	12	0.21	1401.00	12683.00	16370	20230830	-41.36	7820	20240805	22.76	14150	-32.16	20240425	7820	22.76	20240805	14150	-32.16	20240425	7820	22.76	20240805	3.66	N	250000	500	33 억		29462	N	N	0	N	00	N
102	20240905	120902	57	100.00	KOSDAQ		유통	N	N	N	N		N	9710	20	2	0.21	130280190	13341	66.70	9690	9850	9610	12590	6790	9690	9765.40	0.44	0	5401	9956	9822	9716	9582	9476	9770	9530	34	2900	500	6000	10	1	6750733	655	6.93	0.77	12	0.20	1401.00	12683.00	16370	20230830	-40.68	7820	20240805	24.17	14150	-31.38	20240425	7820	24.17	20240805	14150	-31.38	20240425	7820	24.17	20240805	3.66	N	250000	500	33 억		29462	N	N	0	N	00	N
103	20240905	110859	57	100.00	KOSDAQ		유통	N	N	N	N		N	9680	-10	5	-0.10	125370910	12831	64.15	9690	9850	9680	12590	6790	9690	9770.94	0.44	0	5402	9956	9822	9716	9582	9476	9770	9530	34	2900	500	6000	10	1	6750733	653	6.91	0.76	12	0.19	1401.00	12683.00	16370	20230830	-40.87	7820	20240805	23.79	14150	-31.59	20240425	7820	23.79	20240805	14150	-31.59	20240425	7820	23.79	20240805	3.66	N	250000	500	33 억		29462	N	N	0	N	00	N
104	20240905	100858	57	100.00	KOSDAQ		유통	N	N	N	N		N	9790	100	2	1.03	60499330	6191	30.95	9690	9850	9690	12590	6790	9690	9772.14	0.44	0	3504	9956	9822	9716	9582	9476	9770	9530	34	2900	500	6000	10	1	6750733	661	6.99	0.77	12	0.09	1401.00	12683.00	16370	20230830	-40.20	7820	20240805	25.19	14150	-30.81	20240425	7820	25.19	20240805	14150	-30.81	20240425	7820	25.19	20240805	3.66	N	250000	500	33 억		29462	N	N	0	N	00	N
105	20240905	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	9800	110	2	1.14	29624730	3032	15.16	9690	9850	9690	12590	6790	9690	9770.69	0.44	0	2097	9956	9822	9716	9582	9476	9770	9530	34	2900	500	6000	10	1	6750733	662	7.00	0.77	12	0.04	1401.00	12683.00	16370	20230830	-40.13	7820	20240805	25.32	14150	-30.74	20240425	7820	25.32	20240805	14150	-30.74	20240425	7820	25.32	20240805	3.66	N	250000	500	33 억		29462	N	N	0	N	00	N
106	20240904	160843	57	100.00	KOSDAQ		유통	N	N	N	N		N	9690	-340	5	-3.39	192075070	19860	90.18	9850	9850	9610	13030	7030	10030	9671.37	0.59	0	-10558	10256	10142	10066	9952	9876	10200	10010	34	3000	500	6210	10	1	6750733	654	6.92	0.76	12	0.29	1401.00	12683.00	17070	20230829	-43.23	7820	20240805	23.91	14150	-31.52	20240425	7820	23.91	20240805	14150	-31.52	20240425	7820	23.91	20240805	3.67	N	250000	500	33 억		40021	N	N	0	N	00	N
107	20240904	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	-380	5	-3.79	177411460	18342	83.29	9850	9850	9610	13030	7030	10030	9672.42	0.59	0	-10564	10256	10142	10066	9952	9876	10200	10010	34	3000	500	6210	10	1	6750733	651	6.89	0.76	12	0.27	1401.00	12683.00	17070	20230829	-43.47	7820	20240805	23.40	14150	-31.80	20240425	7820	23.40	20240805	14150	-31.80	20240425	7820	23.40	20240805	3.67	N	250000	500	33 억		40021	N	N	0	N	00	N
108	20240904	140854	57	100.00	KOSDAQ		유통	N	N	N	N		N	9630	-400	5	-3.99	165553670	17111	77.70	9850	9850	9610	13030	7030	10030	9675.28	0.59	0	-10195	10256	10142	10066	9952	9876	10200	10010	34	3000	500	6210	10	1	6750733	650	6.87	0.76	12	0.25	1401.00	12683.00	17070	20230829	-43.59	7820	20240805	23.15	14150	-31.94	20240425	7820	23.15	20240805	14150	-31.94	20240425	7820	23.15	20240805	3.67	N	250000	500	33 억		40021	N	N	0	N	00	N
109	20240904	130851	57	100.00	KOSDAQ		유통	N	N	N	N		N	9670	-360	5	-3.59	159150800	16446	74.68	9850	9850	9610	13030	7030	10030	9677.17	0.59	0	-9725	10256	10142	10066	9952	9876	10200	10010	34	3000	500	6210	10	1	6750733	653	6.90	0.76	12	0.24	1401.00	12683.00	17070	20230829	-43.35	7820	20240805	23.66	14150	-31.66	20240425	7820	23.66	20240805	14150	-31.66	20240425	7820	23.66	20240805	3.67	N	250000	500	33 억		40021	N	N	0	N	00	N
110	20240904	120848	57	100.00	KOSDAQ		유통	N	N	N	N		N	9640	-390	5	-3.89	137420410	14192	64.44	9850	9850	9610	13030	7030	10030	9682.95	0.59	0	-8647	10256	10142	10066	9952	9876	10200	10010	34	3000	500	6210	10	1	6750733	651	6.88	0.76	12	0.21	1401.00	12683.00	17070	20230829	-43.53	7820	20240805	23.27	14150	-31.87	20240425	7820	23.27	20240805	14150	-31.87	20240425	7820	23.27	20240805	3.67	N	250000	500	33 억		40021	N	N	0	N	00	N
111	20240904	110846	57	100.00	KOSDAQ		유통	N	N	N	N		N	9660	-370	5	-3.69	103904610	10720	48.68	9850	9850	9610	13030	7030	10030	9692.59	0.59	0	-5945	10256	10142	10066	9952	9876	10200	10010	34	3000	500	6210	10	1	6750733	652	6.90	0.76	12	0.16	1401.00	12683.00	17070	20230829	-43.41	7820	20240805	23.53	14150	-31.73	20240425	7820	23.53	20240805	14150	-31.73	20240425	7820	23.53	20240805	3.67	N	250000	500	33 억		40021	N	N	0	N	00	N
112	20240904	100848	57	100.00	KOSDAQ		유통	N	N	N	N		N	9660	-370	5	-3.69	68590940	7071	32.11	9850	9850	9610	13030	7030	10030	9700.32	0.59	0	-3705	10256	10142	10066	9952	9876	10200	10010	34	3000	500	6210	10	1	6750733	652	6.90	0.76	12	0.10	1401.00	12683.00	17070	20230829	-43.41	7820	20240805	23.53	14150	-31.73	20240425	7820	23.53	20240805	14150	-31.73	20240425	7820	23.53	20240805	3.67	N	250000	500	33 억		40021	N	N	0	N	00	N
113	20240904	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	9770	-260	5	-2.59	13797650	1409	6.40	9850	9850	9720	13030	7030	10030	9792.51	0.59	0	-458	10256	10142	10066	9952	9876	10200	10010	34	3000	500	6210	10	1	6750733	660	6.97	0.77	12	0.02	1401.00	12683.00	17070	20230829	-42.77	7820	20240805	24.94	14150	-30.95	20240425	7820	24.94	20240805	14150	-30.95	20240425	7820	24.94	20240805	3.67	N	250000	500	33 억		40021	N	N	0	N	00	N
114	20240903	160836	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	-40	5	-0.40	222717360	22022	117.65	9990	10180	9990	13090	7050	10070	10113.78	0.46	0	8990	10276	10172	10016	9912	9756	10095	9835	34	3020	500	6240	10	1	6750733	677	7.16	0.79	12	0.33	1401.00	12683.00	18080	20230828	-44.52	7820	20240805	28.26	14150	-29.12	20240425	7820	28.26	20240805	14150	-29.12	20240425	7820	28.26	20240805	3.70	N	250000	500	33 억		31031	N	N	0	N	00	N
115	20240903	150845	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	0	3	0.00	216140180	21368	114.15	9990	10180	9990	13090	7050	10070	10115.29	0.46	0	9048	10276	10172	10016	9912	9756	10095	9835	34	3020	500	6240	10	1	6750733	680	7.19	0.79	12	0.32	1401.00	12683.00	18080	20230828	-44.30	7820	20240805	28.77	14150	-28.83	20240425	7820	28.77	20240805	14150	-28.83	20240425	7820	28.77	20240805	3.70	N	250000	500	33 억		31031	N	N	0	N	00	N
116	20240903	140845	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	-30	5	-0.30	211905780	20946	111.90	9990	10180	9990	13090	7050	10070	10116.93	0.46	0	9107	10276	10172	10016	9912	9756	10095	9835	34	3020	500	6240	10	1	6750733	678	7.17	0.79	12	0.31	1401.00	12683.00	18080	20230828	-44.47	7820	20240805	28.39	14150	-29.05	20240425	7820	28.39	20240805	14150	-29.05	20240425	7820	28.39	20240805	3.70	N	250000	500	33 억		31031	N	N	0	N	00	N
117	20240903	130845	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	-30	5	-0.30	204899790	20249	108.17	9990	10180	9990	13090	7050	10070	10119.19	0.46	0	8989	10276	10172	10016	9912	9756	10095	9835	34	3020	500	6240	10	1	6750733	678	7.17	0.79	12	0.30	1401.00	12683.00	18080	20230828	-44.47	7820	20240805	28.39	14150	-29.05	20240425	7820	28.39	20240805	14150	-29.05	20240425	7820	28.39	20240805	3.70	N	250000	500	33 억		31031	N	N	0	N	00	N
118	20240903	120833	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	0	3	0.00	203905790	20150	107.64	9990	10180	9990	13090	7050	10070	10119.57	0.46	0	9018	10276	10172	10016	9912	9756	10095	9835	34	3020	500	6240	10	1	6750733	680	7.19	0.79	12	0.30	1401.00	12683.00	18080	20230828	-44.30	7820	20240805	28.77	14150	-28.83	20240425	7820	28.77	20240805	14150	-28.83	20240425	7820	28.77	20240805	3.70	N	250000	500	33 억		31031	N	N	0	N	00	N
119	20240903	110833	57	100.00	KOSDAQ		유통	N	N	N	N		N	10100	30	2	0.30	196898210	19454	103.93	9990	10180	9990	13090	7050	10070	10121.41	0.46	0	9465	10276	10172	10016	9912	9756	10095	9835	34	3020	500	6240	10	1	6750733	682	7.21	0.80	12	0.29	1401.00	12683.00	18080	20230828	-44.14	7820	20240805	29.16	14150	-28.62	20240425	7820	29.16	20240805	14150	-28.62	20240425	7820	29.16	20240805	3.70	N	250000	500	33 억		31031	N	N	0	N	00	N
120	20240903	100834	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	0	3	0.00	191662810	18933	101.14	9990	10180	9990	13090	7050	10070	10123.42	0.46	0	9485	10276	10172	10016	9912	9756	10095	9835	34	3020	500	6240	10	1	6750733	680	7.19	0.79	12	0.28	1401.00	12683.00	18080	20230828	-44.30	7820	20240805	28.77	14150	-28.83	20240425	7820	28.77	20240805	14150	-28.83	20240425	7820	28.77	20240805	3.70	N	250000	500	33 억		31031	N	N	0	N	00	N
121	20240903	090836	57	100.00	KOSDAQ		유통	N	N	N	N		N	10100	30	2	0.30	81592080	8052	43.02	9990	10180	9990	13090	7050	10070	10133.72	0.46	0	2838	10276	10172	10016	9912	9756	10095	9835	34	3020	500	6240	10	1	6750733	682	7.21	0.80	12	0.12	1401.00	12683.00	18080	20230828	-44.14	7820	20240805	29.16	14150	-28.62	20240425	7820	29.16	20240805	14150	-28.62	20240425	7820	29.16	20240805	3.70	N	250000	500	33 억		31031	N	N	0	N	00	N
122	20240902	160827	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	-40	5	-0.40	186258890	18711	56.79	10110	10120	9860	13140	7080	10110	9954.51	0.59	0	-9020	10236	10172	10076	10012	9916	10205	10045	34	3030	500	6260	10	1	6750733	680	7.19	0.79	12	0.28	1401.00	12683.00	19350	20230825	-47.96	7820	20240805	28.77	14150	-28.83	20240425	7820	28.77	20240805	14150	-28.83	20240425	7820	28.77	20240805	3.71	N	250000	500	33 억		40051	N	N	0	N	00	N
123	20240902	150840	57	100.00	KOSDAQ		유통	N	N	N	N		N	10020	-90	5	-0.89	165807250	16681	50.63	10110	10120	9860	13140	7080	10110	9939.89	0.59	0	-8529	10236	10172	10076	10012	9916	10205	10045	34	3030	500	6260	10	1	6750733	676	7.15	0.79	12	0.25	1401.00	12683.00	19350	20230825	-48.22	7820	20240805	28.13	14150	-29.19	20240425	7820	28.13	20240805	14150	-29.19	20240425	7820	28.13	20240805	3.71	N	250000	500	33 억		40051	N	N	0	N	00	N
124	20240902	140838	57	100.00	KOSDAQ		유통	N	N	N	N		N	9940	-170	5	-1.68	156766000	15772	47.87	10110	10120	9860	13140	7080	10110	9939.51	0.59	0	-8573	10236	10172	10076	10012	9916	10205	10045	34	3030	500	6260	10	1	6750733	671	7.09	0.78	12	0.23	1401.00	12683.00	19350	20230825	-48.63	7820	20240805	27.11	14150	-29.75	20240425	7820	27.11	20240805	14150	-29.75	20240425	7820	27.11	20240805	3.71	N	250000	500	33 억		40051	N	N	0	N	00	N
125	20240902	130834	57	100.00	KOSDAQ		유통	N	N	N	N		N	9900	-210	5	-2.08	128328020	12893	39.13	10110	10120	9900	13140	7080	10110	9953.31	0.59	0	-7264	10236	10172	10076	10012	9916	10205	10045	34	3030	500	6260	10	1	6750733	668	7.07	0.78	12	0.19	1401.00	12683.00	19350	20230825	-48.84	7820	20240805	26.60	14150	-30.04	20240425	7820	26.60	20240805	14150	-30.04	20240425	7820	26.60	20240805	3.71	N	250000	500	33 억		40051	N	N	0	N	00	N
126	20240902	120837	57	100.00	KOSDAQ		유통	N	N	N	N		N	9950	-160	5	-1.58	94162360	9448	28.68	10110	10120	9900	13140	7080	10110	9966.38	0.59	0	-4452	10236	10172	10076	10012	9916	10205	10045	34	3030	500	6260	10	1	6750733	672	7.10	0.78	12	0.14	1401.00	12683.00	19350	20230825	-48.58	7820	20240805	27.24	14150	-29.68	20240425	7820	27.24	20240805	14150	-29.68	20240425	7820	27.24	20240805	3.71	N	250000	500	33 억		40051	N	N	0	N	00	N
127	20240902	110829	57	100.00	KOSDAQ		유통	N	N	N	N		N	9900	-210	5	-2.08	87611970	8788	26.67	10110	10120	9900	13140	7080	10110	9969.50	0.59	0	-4387	10236	10172	10076	10012	9916	10205	10045	34	3030	500	6260	10	1	6750733	668	7.07	0.78	12	0.13	1401.00	12683.00	19350	20230825	-48.84	7820	20240805	26.60	14150	-30.04	20240425	7820	26.60	20240805	14150	-30.04	20240425	7820	26.60	20240805	3.71	N	250000	500	33 억		40051	N	N	0	N	00	N
128	20240902	100828	57	100.00	KOSDAQ		유통	N	N	N	N		N	9920	-190	5	-1.88	59302600	5931	18.00	10110	10120	9920	13140	7080	10110	9998.75	0.59	0	-2801	10236	10172	10076	10012	9916	10205	10045	34	3030	500	6260	10	1	6750733	670	7.08	0.78	12	0.09	1401.00	12683.00	19350	20230825	-48.73	7820	20240805	26.85	14150	-29.89	20240425	7820	26.85	20240805	14150	-29.89	20240425	7820	26.85	20240805	3.71	N	250000	500	33 억		40051	N	N	0	N	00	N
129	20240902	090823	57	100.00	KOSDAQ		유통	N	N	N	N		N	10100	-10	5	-0.10	2022950	200	0.61	10110	10120	10100	13140	7080	10110	10114.75	0.59	0	-138	10236	10172	10076	10012	9916	10205	10045	34	3030	500	6260	10	1	6750733	682	7.21	0.80	12	0.00	1401.00	12683.00	19350	20230825	-47.80	7820	20240805	29.16	14150	-28.62	20240425	7820	29.16	20240805	14150	-28.62	20240425	7820	29.16	20240805	3.71	N	250000	500	33 억		40051	N	N	0	N	00	N