KissMeData/024940/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	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-70	5	-1.22	3132987450	555575	126.72	5800	5800	5490	7440	4020	5730	5639.10	2.72	0	-135996	5990	5860	5620	5490	5250	5925	5555	50	1710	500	3890	10	1	10000000	566	26.08	1.17	12	5.56	217.00	4856.00	10880	20230925	-47.98	3550	20240805	59.44	9500	-40.42	20240102	3550	59.44	20240805	9610	-41.10	20231221	3550	59.44	20240805	4.56	N	024940	500	50 억		272401	N	N	0	N	00	N
3	20240930	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-150	5	-2.62	2830058060	501561	114.40	5800	5800	5490	7440	4020	5730	5642.50	2.72	0	-113450	5990	5860	5620	5490	5250	5925	5555	50	1710	500	3890	10	1	10000000	558	25.71	1.15	12	5.02	217.00	4856.00	10880	20230925	-48.71	3550	20240805	57.18	9500	-41.26	20240102	3550	57.18	20240805	9610	-41.94	20231221	3550	57.18	20240805	4.56	N	024940	500	50 억		272401	N	N	0	N	00	N
4	20240930	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-80	5	-1.40	2230389680	395718	90.26	5800	5800	5490	7440	4020	5730	5636.31	2.72	0	-78079	5990	5860	5620	5490	5250	5925	5555	50	1710	500	3890	10	1	10000000	565	26.04	1.16	12	3.96	217.00	4856.00	10880	20230925	-48.07	3550	20240805	59.15	9500	-40.53	20240102	3550	59.15	20240805	9610	-41.21	20231221	3550	59.15	20240805	4.56	N	024940	500	50 억		272401	N	N	0	N	00	N
5	20240930	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-150	5	-2.62	1984459080	351964	80.28	5800	5800	5490	7440	4020	5730	5638.24	2.72	0	-66766	5990	5860	5620	5490	5250	5925	5555	50	1710	500	3890	10	1	10000000	558	25.71	1.15	12	3.52	217.00	4856.00	10880	20230925	-48.71	3550	20240805	57.18	9500	-41.26	20240102	3550	57.18	20240805	9610	-41.94	20231221	3550	57.18	20240805	4.56	N	024940	500	50 억		272401	N	N	0	N	00	N
6	20240930	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-120	5	-2.09	1740181690	308468	70.36	5800	5800	5490	7440	4020	5730	5641.37	2.72	0	-54243	5990	5860	5620	5490	5250	5925	5555	50	1710	500	3890	10	1	10000000	561	25.85	1.16	12	3.08	217.00	4856.00	10880	20230925	-48.44	3550	20240805	58.03	9500	-40.95	20240102	3550	58.03	20240805	9610	-41.62	20231221	3550	58.03	20240805	4.56	N	024940	500	50 억		272401	N	N	0	N	00	N
7	20240930	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-140	5	-2.44	1560512640	276615	63.09	5800	5800	5490	7440	4020	5730	5641.46	2.72	0	-44403	5990	5860	5620	5490	5250	5925	5555	50	1710	500	3890	10	1	10000000	559	25.76	1.15	12	2.77	217.00	4856.00	10880	20230925	-48.62	3550	20240805	57.46	9500	-41.16	20240102	3550	57.46	20240805	9610	-41.83	20231221	3550	57.46	20240805	4.56	N	024940	500	50 억		272401	N	N	0	N	00	N
8	20240930	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-110	5	-1.92	1321160750	233611	53.28	5800	5800	5490	7440	4020	5730	5655.39	2.72	0	-31149	5990	5860	5620	5490	5250	5925	5555	50	1710	500	3890	10	1	10000000	562	25.90	1.16	12	2.34	217.00	4856.00	10880	20230925	-48.35	3550	20240805	58.31	9500	-40.84	20240102	3550	58.31	20240805	9610	-41.52	20231221	3550	58.31	20240805	4.56	N	024940	500	50 억		272401	N	N	0	N	00	N
9	20240930	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-60	5	-1.05	315123580	54933	12.53	5800	5800	5620	7440	4020	5730	5736.51	2.72	0	-14945	5990	5860	5620	5490	5250	5925	5555	50	1710	500	3890	10	1	10000000	567	26.13	1.17	12	0.55	217.00	4856.00	10880	20230925	-47.89	3550	20240805	59.72	9500	-40.32	20240102	3550	59.72	20240805	9610	-41.00	20231221	3550	59.72	20240805	4.56	N	024940	500	50 억		272401	N	N	0	N	00	N
10	20240927	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	60	2	1.06	2361536750	421324	84.58	5700	5750	5380	7370	3970	5670	5604.82	2.92	0	-21261	5883	5776	5573	5466	5263	5830	5520	50	1700	500	3850	10	1	10000000	573	26.41	1.18	12	4.21	217.00	4856.00	10880	20230925	-47.33	3550	20240805	61.41	9500	-39.68	20240102	3550	61.41	20240805	9610	-40.37	20231221	3550	61.41	20240805	4.90	N	024940	500	50 억		291600	N	N	0	N	00	N
11	20240927	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	40	2	0.71	2230845130	398451	79.99	5700	5750	5380	7370	3970	5670	5598.79	2.92	0	-15706	5883	5776	5573	5466	5263	5830	5520	50	1700	500	3850	10	1	10000000	571	26.31	1.18	12	3.98	217.00	4856.00	10880	20230925	-47.52	3550	20240805	60.85	9500	-39.89	20240102	3550	60.85	20240805	9610	-40.58	20231221	3550	60.85	20240805	4.90	N	024940	500	50 억		291600	N	N	0	N	00	N
12	20240927	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-20	5	-0.35	1709148310	306434	61.52	5700	5700	5380	7370	3970	5670	5577.54	2.92	0	-12552	5883	5776	5573	5466	5263	5830	5520	50	1700	500	3850	10	1	10000000	565	26.04	1.16	12	3.06	217.00	4856.00	10880	20230925	-48.07	3550	20240805	59.15	9500	-40.53	20240102	3550	59.15	20240805	9610	-41.21	20231221	3550	59.15	20240805	4.90	N	024940	500	50 억		291600	N	N	0	N	00	N
13	20240927	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-130	5	-2.29	1351981650	242903	48.76	5700	5700	5380	7370	3970	5670	5565.93	2.92	0	13396	5883	5776	5573	5466	5263	5830	5520	50	1700	500	3850	10	1	10000000	554	25.53	1.14	12	2.43	217.00	4856.00	10880	20230925	-49.08	3550	20240805	56.06	9500	-41.68	20240102	3550	56.06	20240805	9610	-42.35	20231221	3550	56.06	20240805	4.90	N	024940	500	50 억		291600	N	N	0	N	00	N
14	20240927	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-160	5	-2.82	1245637600	223687	44.91	5700	5700	5380	7370	3970	5670	5568.66	2.92	0	12939	5883	5776	5573	5466	5263	5830	5520	50	1700	500	3850	10	1	10000000	551	25.39	1.13	12	2.24	217.00	4856.00	10880	20230925	-49.36	3550	20240805	55.21	9500	-42.00	20240102	3550	55.21	20240805	9610	-42.66	20231221	3550	55.21	20240805	4.90	N	024940	500	50 억		291600	N	N	0	N	00	N
15	20240927	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-190	5	-3.35	988514370	176748	35.48	5700	5700	5480	7370	3970	5670	5592.79	2.92	0	4541	5883	5776	5573	5466	5263	5830	5520	50	1700	500	3850	10	1	10000000	548	25.25	1.13	12	1.77	217.00	4856.00	10880	20230925	-49.63	3550	20240805	54.37	9500	-42.32	20240102	3550	54.37	20240805	9610	-42.98	20231221	3550	54.37	20240805	4.90	N	024940	500	50 억		291600	N	N	0	N	00	N
16	20240927	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-70	5	-1.23	700488110	124768	25.05	5700	5700	5520	7370	3970	5670	5614.33	2.92	0	-4192	5883	5776	5573	5466	5263	5830	5520	50	1700	500	3850	10	1	10000000	560	25.81	1.15	12	1.25	217.00	4856.00	10880	20230925	-48.53	3550	20240805	57.75	9500	-41.05	20240102	3550	57.75	20240805	9610	-41.73	20231221	3550	57.75	20240805	4.90	N	024940	500	50 억		291600	N	N	0	N	00	N
17	20240927	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-20	5	-0.35	146878590	26016	5.22	5700	5700	5550	7370	3970	5670	5645.70	2.92	0	-9839	5883	5776	5573	5466	5263	5830	5520	50	1700	500	3850	10	1	10000000	565	26.04	1.16	12	0.26	217.00	4856.00	10880	20230925	-48.07	3550	20240805	59.15	9500	-40.53	20240102	3550	59.15	20240805	9610	-41.21	20231221	3550	59.15	20240805	4.90	N	024940	500	50 억		291600	N	N	0	N	00	N
18	20240926	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	310	2	5.78	2756647380	493597	92.04	5400	5680	5370	6960	3760	5360	5584.86	2.17	0	72636	5753	5556	5373	5176	4993	5655	5275	50	1600	500	3640	10	1	10000000	567	26.13	1.17	12	4.94	217.00	4856.00	10880	20230925	-47.89	3550	20240805	59.72	9500	-40.32	20240102	3550	59.72	20240805	10290	-44.90	20230926	3550	59.72	20240805	5.36	N	024940	500	50 억		217150	N	N	0	N	00	N
19	20240926	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	270	2	5.04	2586535810	463546	86.44	5400	5680	5370	6960	3760	5360	5580.03	2.17	0	66943	5753	5556	5373	5176	4993	5655	5275	50	1600	500	3640	10	1	10000000	563	25.94	1.16	12	4.64	217.00	4856.00	10880	20230925	-48.25	3550	20240805	58.59	9500	-40.74	20240102	3550	58.59	20240805	10290	-45.29	20230926	3550	58.59	20240805	5.36	N	024940	500	50 억		217150	N	N	0	N	00	N
20	20240926	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	270	2	5.04	2372022240	425541	79.35	5400	5680	5370	6960	3760	5360	5574.28	2.17	0	60391	5753	5556	5373	5176	4993	5655	5275	50	1600	500	3640	10	1	10000000	563	25.94	1.16	12	4.26	217.00	4856.00	10880	20230925	-48.25	3550	20240805	58.59	9500	-40.74	20240102	3550	58.59	20240805	10290	-45.29	20230926	3550	58.59	20240805	5.36	N	024940	500	50 억		217150	N	N	0	N	00	N
21	20240926	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	230	2	4.29	2034746550	365432	68.14	5400	5670	5370	6960	3760	5360	5568.23	2.17	0	54577	5753	5556	5373	5176	4993	5655	5275	50	1600	500	3640	10	1	10000000	559	25.76	1.15	12	3.65	217.00	4856.00	10880	20230925	-48.62	3550	20240805	57.46	9500	-41.16	20240102	3550	57.46	20240805	10290	-45.68	20230926	3550	57.46	20240805	5.36	N	024940	500	50 억		217150	N	N	0	N	00	N
22	20240926	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	260	2	4.85	1946754210	349674	65.21	5400	5670	5370	6960	3760	5360	5567.52	2.17	0	52559	5753	5556	5373	5176	4993	5655	5275	50	1600	500	3640	10	1	10000000	562	25.90	1.16	12	3.50	217.00	4856.00	10880	20230925	-48.35	3550	20240805	58.31	9500	-40.84	20240102	3550	58.31	20240805	10290	-45.38	20230926	3550	58.31	20240805	5.36	N	024940	500	50 억		217150	N	N	0	N	00	N
23	20240926	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	240	2	4.48	1555387300	280131	52.24	5400	5650	5370	6960	3760	5360	5552.56	2.17	0	38045	5753	5556	5373	5176	4993	5655	5275	50	1600	500	3640	10	1	10000000	560	25.81	1.15	12	2.80	217.00	4856.00	10880	20230925	-48.53	3550	20240805	57.75	9500	-41.05	20240102	3550	57.75	20240805	10290	-45.58	20230926	3550	57.75	20240805	5.36	N	024940	500	50 억		217150	N	N	0	N	00	N
24	20240926	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	220	2	4.10	1173909260	211975	39.53	5400	5650	5370	6960	3760	5360	5538.21	2.17	0	27483	5753	5556	5373	5176	4993	5655	5275	50	1600	500	3640	10	1	10000000	558	25.71	1.15	12	2.12	217.00	4856.00	10880	20230925	-48.71	3550	20240805	57.18	9500	-41.26	20240102	3550	57.18	20240805	10290	-45.77	20230926	3550	57.18	20240805	5.36	N	024940	500	50 억		217150	N	N	0	N	00	N
25	20240926	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	70	2	1.31	118402220	21854	4.08	5400	5480	5370	6960	3760	5360	5418.68	2.17	0	-13668	5753	5556	5373	5176	4993	5655	5275	50	1600	500	3640	10	1	10000000	543	25.02	1.12	12	0.22	217.00	4856.00	10880	20230925	-50.09	3550	20240805	52.96	9500	-42.84	20240102	3550	52.96	20240805	10290	-47.23	20230926	3550	52.96	20240805	5.36	N	024940	500	50 억		217150	N	N	0	N	00	N
26	20240925	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	110	2	2.10	2876377180	530273	51.14	5200	5570	5190	6820	3680	5250	5424.66	1.39	0	78174	5690	5470	5170	4950	4650	5580	5060	50	1570	500	3570	10	1	10000000	536	24.70	1.10	12	5.30	217.00	4856.00	10880	20230925	-50.74	3550	20240805	50.99	9500	-43.58	20240102	3550	50.99	20240805	10880	-50.74	20230925	3550	50.99	20240805	3.83	N	024940	500	50 억		138864	N	N	0	N	00	N
27	20240925	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	130	2	2.48	2760333190	508729	49.06	5200	5570	5190	6820	3680	5250	5426.26	1.39	0	79999	5690	5470	5170	4950	4650	5580	5060	50	1570	500	3570	10	1	10000000	538	24.79	1.11	12	5.09	217.00	4856.00	10880	20230925	-50.55	3550	20240805	51.55	9500	-43.37	20240102	3550	51.55	20240805	10880	-50.55	20230925	3550	51.55	20240805	3.83	N	024940	500	50 억		138864	N	N	0	N	00	N
28	20240925	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	200	2	3.81	2449955560	451269	43.52	5200	5570	5190	6820	3680	5250	5429.40	1.39	0	74905	5690	5470	5170	4950	4650	5580	5060	50	1570	500	3570	10	1	10000000	545	25.12	1.12	12	4.51	217.00	4856.00	10880	20230925	-49.91	3550	20240805	53.52	9500	-42.63	20240102	3550	53.52	20240805	10880	-49.91	20230925	3550	53.52	20240805	3.83	N	024940	500	50 억		138864	N	N	0	N	00	N
29	20240925	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	230	2	4.38	2345808620	432193	41.68	5200	5570	5190	6820	3680	5250	5428.06	1.39	0	73231	5690	5470	5170	4950	4650	5580	5060	50	1570	500	3570	10	1	10000000	548	25.25	1.13	12	4.32	217.00	4856.00	10880	20230925	-49.63	3550	20240805	54.37	9500	-42.32	20240102	3550	54.37	20240805	10880	-49.63	20230925	3550	54.37	20240805	3.83	N	024940	500	50 억		138864	N	N	0	N	00	N
30	20240925	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	200	2	3.81	2196642350	404931	39.05	5200	5570	5190	6820	3680	5250	5425.13	1.39	0	70832	5690	5470	5170	4950	4650	5580	5060	50	1570	500	3570	10	1	10000000	545	25.12	1.12	12	4.05	217.00	4856.00	10880	20230925	-49.91	3550	20240805	53.52	9500	-42.63	20240102	3550	53.52	20240805	10880	-49.91	20230925	3550	53.52	20240805	3.83	N	024940	500	50 억		138864	N	N	0	N	00	N
31	20240925	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	240	2	4.57	1973086000	363834	35.09	5200	5570	5190	6820	3680	5250	5423.47	1.39	0	67356	5690	5470	5170	4950	4650	5580	5060	50	1570	500	3570	10	1	10000000	549	25.30	1.13	12	3.64	217.00	4856.00	10880	20230925	-49.54	3550	20240805	54.65	9500	-42.21	20240102	3550	54.65	20240805	10880	-49.54	20230925	3550	54.65	20240805	3.83	N	024940	500	50 억		138864	N	N	0	N	00	N
32	20240925	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	230	2	4.38	1724044990	318352	30.70	5200	5570	5190	6820	3680	5250	5416.01	1.39	0	56648	5690	5470	5170	4950	4650	5580	5060	50	1570	500	3570	10	1	10000000	548	25.25	1.13	12	3.18	217.00	4856.00	10880	20230925	-49.63	3550	20240805	54.37	9500	-42.32	20240102	3550	54.37	20240805	10880	-49.63	20230925	3550	54.37	20240805	3.83	N	024940	500	50 억		138864	N	N	0	N	00	N
33	20240925	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	60	2	1.14	187143150	35806	3.45	5200	5310	5190	6820	3680	5250	5225.97	1.39	0	-3283	5690	5470	5170	4950	4650	5580	5060	50	1570	500	3570	10	1	10000000	531	24.47	1.09	12	0.36	217.00	4856.00	10880	20230925	-51.19	3550	20240805	49.58	9500	-44.11	20240102	3550	49.58	20240805	10880	-51.19	20230925	3550	49.58	20240805	3.83	N	024940	500	50 억		138864	N	N	0	N	00	N
34	20240924	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	250	2	5.00	5383645550	1031060	27.38	4910	5390	4870	6500	3500	5000	5221.47	0.86	0	56319	5946	5472	5196	4722	4446	5335	4585	50	1500	500	3400	10	1	10000000	525	24.19	1.08	12	10.31	217.00	4856.00	10880	20230925	-51.75	3550	20240805	47.89	9500	-44.74	20240102	3550	47.89	20240805	10880	-51.75	20230925	3550	47.89	20240805	3.53	N	024940	500	50 억		86044	N	N	0	N	00	N
35	20240924	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	210	2	4.20	5194757770	995046	26.43	4910	5390	4870	6500	3500	5000	5220.63	0.86	0	58485	5946	5472	5196	4722	4446	5335	4585	50	1500	500	3400	10	1	10000000	521	24.01	1.07	12	9.95	217.00	4856.00	10880	20230925	-52.11	3550	20240805	46.76	9500	-45.16	20240102	3550	46.76	20240805	10880	-52.11	20230925	3550	46.76	20240805	3.53	N	024940	500	50 억		86044	N	N	0	N	00	N
36	20240924	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	220	2	4.40	5037399870	964742	25.62	4910	5390	4870	6500	3500	5000	5221.51	0.86	0	58910	5946	5472	5196	4722	4446	5335	4585	50	1500	500	3400	10	1	10000000	522	24.06	1.07	12	9.65	217.00	4856.00	10880	20230925	-52.02	3550	20240805	47.04	9500	-45.05	20240102	3550	47.04	20240805	10880	-52.02	20230925	3550	47.04	20240805	3.53	N	024940	500	50 억		86044	N	N	0	N	00	N
37	20240924	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	230	2	4.60	4824088940	923537	24.53	4910	5390	4870	6500	3500	5000	5223.50	0.86	0	59805	5946	5472	5196	4722	4446	5335	4585	50	1500	500	3400	10	1	10000000	523	24.10	1.08	12	9.24	217.00	4856.00	10880	20230925	-51.93	3550	20240805	47.32	9500	-44.95	20240102	3550	47.32	20240805	10880	-51.93	20230925	3550	47.32	20240805	3.53	N	024940	500	50 억		86044	N	N	0	N	00	N
38	20240924	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	260	2	5.20	4691453800	898114	23.85	4910	5390	4870	6500	3500	5000	5223.68	0.86	0	58213	5946	5472	5196	4722	4446	5335	4585	50	1500	500	3400	10	1	10000000	526	24.24	1.08	12	8.98	217.00	4856.00	10880	20230925	-51.65	3550	20240805	48.17	9500	-44.63	20240102	3550	48.17	20240805	10880	-51.65	20230925	3550	48.17	20240805	3.53	N	024940	500	50 억		86044	N	N	0	N	00	N
39	20240924	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	300	2	6.00	3838954080	735888	19.54	4910	5390	4870	6500	3500	5000	5216.78	0.86	0	55722	5946	5472	5196	4722	4446	5335	4585	50	1500	500	3400	10	1	10000000	530	24.42	1.09	12	7.36	217.00	4856.00	10880	20230925	-51.29	3550	20240805	49.30	9500	-44.21	20240102	3550	49.30	20240805	10880	-51.29	20230925	3550	49.30	20240805	3.53	N	024940	500	50 억		86044	N	N	0	N	00	N
40	20240924	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	240	2	4.80	2259435140	437821	11.63	4910	5330	4870	6500	3500	5000	5160.65	0.86	0	1083	5946	5472	5196	4722	4446	5335	4585	50	1500	500	3400	10	1	10000000	524	24.15	1.08	12	4.38	217.00	4856.00	10880	20230925	-51.84	3550	20240805	47.61	9500	-44.84	20240102	3550	47.61	20240805	10880	-51.84	20230925	3550	47.61	20240805	3.53	N	024940	500	50 억		86044	N	N	0	N	00	N
41	20240924	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-110	5	-2.20	217579125	44285	1.18	4910	4985	4880	6500	3500	5000	4913.08	0.86	0	-7503	5946	5472	5196	4722	4446	5335	4585	50	1500	500	3400	5	1	10000000	489	22.53	1.01	12	0.44	217.00	4856.00	10880	20230925	-55.06	3550	20240805	37.75	9500	-48.53	20240102	3550	37.75	20240805	10880	-55.06	20230925	3550	37.75	20240805	3.53	N	024940	500	50 억		86044	N	N	0	N	00	N
42	20240923	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	100	2	2.04	19882539730	3741250	853.91	5040	5670	4920	6370	3430	4900	5314.54	3.70	0	-283544	5236	5067	4971	4802	4706	5020	4755	50	1470	500	3330	10	1	10000000	500	23.04	1.03	12	37.41	217.00	4856.00	10880	20230925	-54.04	3550	20240805	40.85	9500	-47.37	20240102	3550	40.85	20240805	10880	-54.04	20230925	3550	40.85	20240805	3.36	N	024940	500	50 억		369905	N	N	0	N	00	N
43	20240923	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	140	2	2.86	19508377730	3666654	836.89	5040	5670	4920	6370	3430	4900	5320.49	3.70	0	-299464	5236	5067	4971	4802	4706	5020	4755	50	1470	500	3330	10	1	10000000	504	23.23	1.04	12	36.67	217.00	4856.00	10880	20230925	-53.68	3550	20240805	41.97	9500	-46.95	20240102	3550	41.97	20240805	10880	-53.68	20230925	3550	41.97	20240805	3.36	N	024940	500	50 억		369905	N	N	0	N	00	N
44	20240923	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	250	2	5.10	19049630380	3576911	816.40	5040	5670	4920	6370	3430	4900	5325.72	3.70	0	-305834	5236	5067	4971	4802	4706	5020	4755	50	1470	500	3330	10	1	10000000	515	23.73	1.06	12	35.77	217.00	4856.00	10880	20230925	-52.67	3550	20240805	45.07	9500	-45.79	20240102	3550	45.07	20240805	10880	-52.67	20230925	3550	45.07	20240805	3.36	N	024940	500	50 억		369905	N	N	0	N	00	N
45	20240923	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	200	2	4.08	18397702650	3449451	787.31	5040	5670	4920	6370	3430	4900	5333.52	3.70	0	-343375	5236	5067	4971	4802	4706	5020	4755	50	1470	500	3330	10	1	10000000	510	23.50	1.05	12	34.49	217.00	4856.00	10880	20230925	-53.12	3550	20240805	43.66	9500	-46.32	20240102	3550	43.66	20240805	10880	-53.12	20230925	3550	43.66	20240805	3.36	N	024940	500	50 억		369905	N	N	0	N	00	N
46	20240923	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	130	2	2.65	18056125320	3381971	771.91	5040	5670	4920	6370	3430	4900	5338.94	3.70	0	-343025	5236	5067	4971	4802	4706	5020	4755	50	1470	500	3330	10	1	10000000	503	23.18	1.04	12	33.82	217.00	4856.00	10880	20230925	-53.77	3550	20240805	41.69	9500	-47.05	20240102	3550	41.69	20240805	10880	-53.77	20230925	3550	41.69	20240805	3.36	N	024940	500	50 억		369905	N	N	0	N	00	N
47	20240923	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	60	2	1.22	16933041345	3157454	720.67	5040	5670	4920	6370	3430	4900	5362.88	3.70	0	-308615	5236	5067	4971	4802	4706	5020	4755	50	1470	500	3330	5	1	10000000	496	22.86	1.02	12	31.57	217.00	4856.00	10880	20230925	-54.41	3550	20240805	39.72	9500	-47.79	20240102	3550	39.72	20240805	10880	-54.41	20230925	3550	39.72	20240805	3.36	N	024940	500	50 억		369905	N	N	0	N	00	N
48	20240923	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	330	2	6.73	14702167350	2717718	620.30	5040	5670	5040	6370	3430	4900	5409.75	3.70	0	-265036	5236	5067	4971	4802	4706	5020	4755	50	1470	500	3330	10	1	10000000	523	24.10	1.08	12	27.18	217.00	4856.00	10880	20230925	-51.93	3550	20240805	47.32	9500	-44.95	20240102	3550	47.32	20240805	10880	-51.93	20230925	3550	47.32	20240805	3.36	N	024940	500	50 억		369905	N	N	0	N	00	N
49	20240923	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	520	2	10.61	2953591700	560207	127.86	5040	5540	5040	6370	3430	4900	5272.32	3.70	0	25623	5236	5067	4971	4802	4706	5020	4755	50	1470	500	3330	10	1	10000000	542	24.98	1.12	12	5.60	217.00	4856.00	10880	20230925	-50.18	3550	20240805	52.68	9500	-42.95	20240102	3550	52.68	20240805	10880	-50.18	20230925	3550	52.68	20240805	3.36	N	024940	500	50 억		369905	N	N	0	N	00	N
50	20240913	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	195	2	4.41	2742030275	591675	692.45	4380	4740	4380	5740	3095	4420	4634.37	2.08	0	16166	4576	4497	4351	4272	4126	4537	4312	50	1320	500	3000	5	1	10000000	462	21.27	0.95	12	5.92	217.00	4856.00	10880	20230925	-57.58	3550	20240805	30.00	9500	-51.42	20240102	3550	30.00	20240805	10880	-57.58	20230925	3550	30.00	20240805	3.83	N	024940	500	50 억		208174	N	N	0	N	00	N
51	20240913	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	165	2	3.73	2613230960	563716	659.73	4380	4740	4380	5740	3095	4420	4635.72	2.08	0	16210	4576	4497	4351	4272	4126	4537	4312	50	1320	500	3000	5	1	10000000	459	21.13	0.94	12	5.64	217.00	4856.00	10880	20230925	-57.86	3550	20240805	29.15	9500	-51.74	20240102	3550	29.15	20240805	10880	-57.86	20230925	3550	29.15	20240805	3.83	N	024940	500	50 억		208174	N	N	0	N	00	N
52	20240913	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	170	2	3.85	2490968710	537138	628.62	4380	4740	4380	5740	3095	4420	4637.48	2.08	0	17692	4576	4497	4351	4272	4126	4537	4312	50	1320	500	3000	5	1	10000000	459	21.15	0.95	12	5.37	217.00	4856.00	10880	20230925	-57.81	3550	20240805	29.30	9500	-51.68	20240102	3550	29.30	20240805	10880	-57.81	20230925	3550	29.30	20240805	3.83	N	024940	500	50 억		208174	N	N	0	N	00	N
53	20240913	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	160	2	3.62	2385955430	514195	601.77	4380	4740	4380	5740	3095	4420	4640.18	2.08	0	29911	4576	4497	4351	4272	4126	4537	4312	50	1320	500	3000	5	1	10000000	458	21.11	0.94	12	5.14	217.00	4856.00	10880	20230925	-57.90	3550	20240805	29.01	9500	-51.79	20240102	3550	29.01	20240805	10880	-57.90	20230925	3550	29.01	20240805	3.83	N	024940	500	50 억		208174	N	N	0	N	00	N
54	20240913	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	170	2	3.85	2306933485	497025	581.68	4380	4740	4380	5740	3095	4420	4641.48	2.08	0	31718	4576	4497	4351	4272	4126	4537	4312	50	1320	500	3000	5	1	10000000	459	21.15	0.95	12	4.97	217.00	4856.00	10880	20230925	-57.81	3550	20240805	29.30	9500	-51.68	20240102	3550	29.30	20240805	10880	-57.81	20230925	3550	29.30	20240805	3.83	N	024940	500	50 억		208174	N	N	0	N	00	N
55	20240913	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	240	2	5.43	2120997065	456867	534.68	4380	4740	4380	5740	3095	4420	4642.48	2.08	0	43296	4576	4497	4351	4272	4126	4537	4312	50	1320	500	3000	5	1	10000000	466	21.47	0.96	12	4.57	217.00	4856.00	10880	20230925	-57.17	3550	20240805	31.27	9500	-50.95	20240102	3550	31.27	20240805	10880	-57.17	20230925	3550	31.27	20240805	3.83	N	024940	500	50 억		208174	N	N	0	N	00	N
56	20240913	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	245	2	5.54	1496311420	323296	378.36	4380	4740	4380	5740	3095	4420	4628.30	2.08	0	1802	4576	4497	4351	4272	4126	4537	4312	50	1320	500	3000	5	1	10000000	467	21.50	0.96	12	3.23	217.00	4856.00	10880	20230925	-57.12	3550	20240805	31.41	9500	-50.89	20240102	3550	31.41	20240805	10880	-57.12	20230925	3550	31.41	20240805	3.83	N	024940	500	50 억		208174	N	N	0	N	00	N
57	20240913	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	15	2	0.34	2303800	524	0.61	4380	4435	4380	5740	3095	4420	4396.56	2.08	0	99	4576	4497	4351	4272	4126	4537	4312	50	1320	500	3000	5	1	10000000	444	20.44	0.91	12	0.01	217.00	4856.00	10880	20230925	-59.24	3550	20240805	24.93	9500	-53.32	20240102	3550	24.93	20240805	10880	-59.24	20230925	3550	24.93	20240805	3.83	N	024940	500	50 억		208174	N	N	0	N	00	N
58	20240912	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	205	2	4.86	369877685	84701	157.17	4205	4430	4205	5470	2955	4215	4366.86	1.81	0	27278	4411	4312	4251	4152	4091	4282	4122	50	1255	500	2860	5	1	10000000	442	20.37	0.91	12	0.85	217.00	4856.00	10880	20230925	-59.38	3550	20240805	24.51	9500	-53.47	20240102	3550	24.51	20240805	10880	-59.38	20230925	3550	24.51	20240805	3.86	N	024940	500	50 억		180863	N	N	0	N	00	N
59	20240912	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	205	2	4.86	326397095	74863	138.91	4205	4430	4205	5470	2955	4215	4359.93	1.81	0	24483	4411	4312	4251	4152	4091	4282	4122	50	1255	500	2860	5	1	10000000	442	20.37	0.91	12	0.75	217.00	4856.00	10880	20230925	-59.38	3550	20240805	24.51	9500	-53.47	20240102	3550	24.51	20240805	10880	-59.38	20230925	3550	24.51	20240805	3.86	N	024940	500	50 억		180863	N	N	0	N	00	N
60	20240912	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	145	2	3.44	204998655	47251	87.68	4205	4400	4205	5470	2955	4215	4338.50	1.81	0	16338	4411	4312	4251	4152	4091	4282	4122	50	1255	500	2860	5	1	10000000	436	20.09	0.90	12	0.47	217.00	4856.00	10880	20230925	-59.93	3550	20240805	22.82	9500	-54.11	20240102	3550	22.82	20240805	10880	-59.93	20230925	3550	22.82	20240805	3.86	N	024940	500	50 억		180863	N	N	0	N	00	N
61	20240912	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	135	2	3.20	189492850	43694	81.08	4205	4400	4205	5470	2955	4215	4336.82	1.81	0	15520	4411	4312	4251	4152	4091	4282	4122	50	1255	500	2860	5	1	10000000	435	20.05	0.90	12	0.44	217.00	4856.00	10880	20230925	-60.02	3550	20240805	22.54	9500	-54.21	20240102	3550	22.54	20240805	10880	-60.02	20230925	3550	22.54	20240805	3.86	N	024940	500	50 억		180863	N	N	0	N	00	N
62	20240912	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	125	2	2.97	166479125	38401	71.26	4205	4400	4205	5470	2955	4215	4335.28	1.81	0	13805	4411	4312	4251	4152	4091	4282	4122	50	1255	500	2860	5	1	10000000	434	20.00	0.89	12	0.38	217.00	4856.00	10880	20230925	-60.11	3550	20240805	22.25	9500	-54.32	20240102	3550	22.25	20240805	10880	-60.11	20230925	3550	22.25	20240805	3.86	N	024940	500	50 억		180863	N	N	0	N	00	N
63	20240912	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	150	2	3.56	98245730	22720	42.16	4205	4400	4205	5470	2955	4215	4324.20	1.81	0	7991	4411	4312	4251	4152	4091	4282	4122	50	1255	500	2860	5	1	10000000	437	20.12	0.90	12	0.23	217.00	4856.00	10880	20230925	-59.88	3550	20240805	22.96	9500	-54.05	20240102	3550	22.96	20240805	10880	-59.88	20230925	3550	22.96	20240805	3.86	N	024940	500	50 억		180863	N	N	0	N	00	N
64	20240912	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	120	2	2.85	46144985	10737	19.92	4205	4345	4205	5470	2955	4215	4297.75	1.81	0	2447	4411	4312	4251	4152	4091	4282	4122	50	1255	500	2860	5	1	10000000	434	19.98	0.89	12	0.11	217.00	4856.00	10880	20230925	-60.16	3550	20240805	22.11	9500	-54.37	20240102	3550	22.11	20240805	10880	-60.16	20230925	3550	22.11	20240805	3.86	N	024940	500	50 억		180863	N	N	0	N	00	N
65	20240912	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	45	2	1.07	624475	148	0.27	4205	4260	4205	5470	2955	4215	4219.43	1.81	0	73	4411	4312	4251	4152	4091	4282	4122	50	1255	500	2860	5	1	10000000	426	19.63	0.88	12	0.00	217.00	4856.00	10880	20230925	-60.85	3550	20240805	20.00	9500	-55.16	20240102	3550	20.00	20240805	10880	-60.85	20230925	3550	20.00	20240805	3.86	N	024940	500	50 억		180863	N	N	0	N	00	N
66	20240911	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	0	3	0.00	230012735	53892	212.03	4270	4350	4190	5470	2955	4215	4268.03	1.77	0	2830	4325	4270	4225	4170	4125	4247	4147	50	1255	500	2860	5	1	10000000	422	19.42	0.87	12	0.54	217.00	4856.00	10880	20230925	-61.26	3550	20240805	18.73	9500	-55.63	20240102	3550	18.73	20240805	10880	-61.26	20230925	3550	18.73	20240805	3.86	N	024940	500	50 억		177167	N	N	0	N	00	N
67	20240911	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	20	2	0.47	205134295	47984	188.79	4270	4350	4190	5470	2955	4215	4275.06	1.77	0	419	4325	4270	4225	4170	4125	4247	4147	50	1255	500	2860	5	1	10000000	424	19.52	0.87	12	0.48	217.00	4856.00	10880	20230925	-61.08	3550	20240805	19.30	9500	-55.42	20240102	3550	19.30	20240805	10880	-61.08	20230925	3550	19.30	20240805	3.86	N	024940	500	50 억		177167	N	N	0	N	00	N
68	20240911	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	5	2	0.12	193446365	45218	177.90	4270	4350	4190	5470	2955	4215	4278.08	1.77	0	741	4325	4270	4225	4170	4125	4247	4147	50	1255	500	2860	5	1	10000000	422	19.45	0.87	12	0.45	217.00	4856.00	10880	20230925	-61.21	3550	20240805	18.87	9500	-55.58	20240102	3550	18.87	20240805	10880	-61.21	20230925	3550	18.87	20240805	3.86	N	024940	500	50 억		177167	N	N	0	N	00	N
69	20240911	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	55	2	1.30	153439530	35801	140.85	4270	4350	4190	5470	2955	4215	4285.90	1.77	0	1202	4325	4270	4225	4170	4125	4247	4147	50	1255	500	2860	5	1	10000000	427	19.68	0.88	12	0.36	217.00	4856.00	10880	20230925	-60.75	3550	20240805	20.28	9500	-55.05	20240102	3550	20.28	20240805	10880	-60.75	20230925	3550	20.28	20240805	3.86	N	024940	500	50 억		177167	N	N	0	N	00	N
70	20240911	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	55	2	1.30	111751220	26154	102.90	4270	4310	4190	5470	2955	4215	4272.82	1.77	0	-1376	4325	4270	4225	4170	4125	4247	4147	50	1255	500	2860	5	1	10000000	427	19.68	0.88	12	0.26	217.00	4856.00	10880	20230925	-60.75	3550	20240805	20.28	9500	-55.05	20240102	3550	20.28	20240805	10880	-60.75	20230925	3550	20.28	20240805	3.86	N	024940	500	50 억		177167	N	N	0	N	00	N
71	20240911	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	15	2	0.36	49809730	11711	46.08	4270	4300	4190	5470	2955	4215	4253.24	1.77	0	109	4325	4270	4225	4170	4125	4247	4147	50	1255	500	2860	5	1	10000000	423	19.49	0.87	12	0.12	217.00	4856.00	10880	20230925	-61.12	3550	20240805	19.15	9500	-55.47	20240102	3550	19.15	20240805	10880	-61.12	20230925	3550	19.15	20240805	3.86	N	024940	500	50 억		177167	N	N	0	N	00	N
72	20240911	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	60	2	1.42	42620575	10015	39.40	4270	4300	4190	5470	2955	4215	4255.67	1.77	0	559	4325	4270	4225	4170	4125	4247	4147	50	1255	500	2860	5	1	10000000	428	19.70	0.88	12	0.10	217.00	4856.00	10880	20230925	-60.71	3550	20240805	20.42	9500	-55.00	20240102	3550	20.42	20240805	10880	-60.71	20230925	3550	20.42	20240805	3.86	N	024940	500	50 억		177167	N	N	0	N	00	N
73	20240911	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	55	2	1.30	6319600	1480	5.82	4270	4270	4270	5470	2955	4215	4270.00	1.77	0	-205	4325	4270	4225	4170	4125	4247	4147	50	1255	500	2860	5	1	10000000	427	19.68	0.88	12	0.01	217.00	4856.00	10880	20230925	-60.75	3550	20240805	20.28	9500	-55.05	20240102	3550	20.28	20240805	10880	-60.75	20230925	3550	20.28	20240805	3.86	N	024940	500	50 억		177167	N	N	0	N	00	N
74	20240910	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	5	2	0.12	106574940	25316	39.41	4220	4280	4180	5470	2950	4210	4209.79	1.88	0	-11868	4463	4336	4123	3996	3783	4400	4060	50	1260	500	2860	5	1	10000000	422	19.42	0.87	12	0.25	217.00	4856.00	10880	20230925	-61.26	3550	20240805	18.73	9500	-55.63	20240102	3550	18.73	20240805	10880	-61.26	20230925	3550	18.73	20240805	3.85	N	024940	500	50 억		187994	N	N	0	N	00	N
75	20240910	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-30	5	-0.71	104153805	24737	38.51	4220	4280	4180	5470	2950	4210	4210.45	1.88	0	-11824	4463	4336	4123	3996	3783	4400	4060	50	1260	500	2860	5	1	10000000	418	19.26	0.86	12	0.25	217.00	4856.00	10880	20230925	-61.58	3550	20240805	17.75	9500	-56.00	20240102	3550	17.75	20240805	10880	-61.58	20230925	3550	17.75	20240805	3.85	N	024940	500	50 억		187994	N	N	0	N	00	N
76	20240910	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	10	2	0.24	42429375	10027	15.61	4220	4280	4210	5470	2950	4210	4231.51	1.88	0	-714	4463	4336	4123	3996	3783	4400	4060	50	1260	500	2860	5	1	10000000	422	19.45	0.87	12	0.10	217.00	4856.00	10880	20230925	-61.21	3550	20240805	18.87	9500	-55.58	20240102	3550	18.87	20240805	10880	-61.21	20230925	3550	18.87	20240805	3.85	N	024940	500	50 억		187994	N	N	0	N	00	N
77	20240910	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	10	2	0.24	36163565	8541	13.30	4220	4280	4215	5470	2950	4210	4234.11	1.88	0	418	4463	4336	4123	3996	3783	4400	4060	50	1260	500	2860	5	1	10000000	422	19.45	0.87	12	0.09	217.00	4856.00	10880	20230925	-61.21	3550	20240805	18.87	9500	-55.58	20240102	3550	18.87	20240805	10880	-61.21	20230925	3550	18.87	20240805	3.85	N	024940	500	50 억		187994	N	N	0	N	00	N
78	20240910	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	5	2	0.12	34295495	8099	12.61	4220	4280	4215	5470	2950	4210	4234.53	1.88	0	455	4463	4336	4123	3996	3783	4400	4060	50	1260	500	2860	5	1	10000000	422	19.42	0.87	12	0.08	217.00	4856.00	10880	20230925	-61.26	3550	20240805	18.73	9500	-55.63	20240102	3550	18.73	20240805	10880	-61.26	20230925	3550	18.73	20240805	3.85	N	024940	500	50 억		187994	N	N	0	N	00	N
79	20240910	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	25	2	0.59	18148440	4272	6.65	4220	4280	4220	5470	2950	4210	4248.23	1.88	0	1056	4463	4336	4123	3996	3783	4400	4060	50	1260	500	2860	5	1	10000000	424	19.52	0.87	12	0.04	217.00	4856.00	10880	20230925	-61.08	3550	20240805	19.30	9500	-55.42	20240102	3550	19.30	20240805	10880	-61.08	20230925	3550	19.30	20240805	3.85	N	024940	500	50 억		187994	N	N	0	N	00	N
80	20240910	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	45	2	1.07	16685030	3927	6.11	4220	4280	4220	5470	2950	4210	4248.80	1.88	0	838	4463	4336	4123	3996	3783	4400	4060	50	1260	500	2860	5	1	10000000	426	19.61	0.88	12	0.04	217.00	4856.00	10880	20230925	-60.89	3550	20240805	19.86	9500	-55.21	20240102	3550	19.86	20240805	10880	-60.89	20230925	3550	19.86	20240805	3.85	N	024940	500	50 억		187994	N	N	0	N	00	N
81	20240910	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	40	2	0.95	2814890	667	1.04	4220	4250	4220	5470	2950	4210	4220.22	1.88	0	47	4463	4336	4123	3996	3783	4400	4060	50	1260	500	2860	5	1	10000000	425	19.59	0.88	12	0.01	217.00	4856.00	10880	20230925	-60.94	3550	20240805	19.72	9500	-55.26	20240102	3550	19.72	20240805	10880	-60.94	20230925	3550	19.72	20240805	3.85	N	024940	500	50 억		187994	N	N	0	N	00	N
82	20240909	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	120	2	2.93	262551955	64242	120.65	4010	4250	3910	5310	2865	4090	4086.92	1.68	0	20395	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2780	5	1	10000000	421	19.40	0.87	12	0.64	217.00	4856.00	10880	20230925	-61.31	3550	20240805	18.59	9500	-55.68	20240102	3550	18.59	20240805	10880	-61.31	20230925	3550	18.59	20240805	3.87	N	024940	500	50 억		167599	N	N	0	N	00	N
83	20240909	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	140	2	3.42	256269730	62755	117.85	4010	4250	3910	5310	2865	4090	4083.65	1.68	0	20008	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2780	5	1	10000000	423	19.49	0.87	12	0.63	217.00	4856.00	10880	20230925	-61.12	3550	20240805	19.15	9500	-55.47	20240102	3550	19.15	20240805	10880	-61.12	20230925	3550	19.15	20240805	3.87	N	024940	500	50 억		167599	N	N	0	N	00	N
84	20240909	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	160	2	3.91	249266530	61093	114.73	4010	4250	3910	5310	2865	4090	4080.12	1.68	0	19033	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2780	5	1	10000000	425	19.59	0.88	12	0.61	217.00	4856.00	10880	20230925	-60.94	3550	20240805	19.72	9500	-55.26	20240102	3550	19.72	20240805	10880	-60.94	20230925	3550	19.72	20240805	3.87	N	024940	500	50 억		167599	N	N	0	N	00	N
85	20240909	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	120	2	2.93	237459535	58296	109.48	4010	4235	3910	5310	2865	4090	4073.34	1.68	0	18018	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2780	5	1	10000000	421	19.40	0.87	12	0.58	217.00	4856.00	10880	20230925	-61.31	3550	20240805	18.59	9500	-55.68	20240102	3550	18.59	20240805	10880	-61.31	20230925	3550	18.59	20240805	3.87	N	024940	500	50 억		167599	N	N	0	N	00	N
86	20240909	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	100	2	2.44	218243065	53701	100.85	4010	4235	3910	5310	2865	4090	4064.04	1.68	0	17620	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2780	5	1	10000000	419	19.31	0.86	12	0.54	217.00	4856.00	10880	20230925	-61.49	3550	20240805	18.03	9500	-55.89	20240102	3550	18.03	20240805	10880	-61.49	20230925	3550	18.03	20240805	3.87	N	024940	500	50 억		167599	N	N	0	N	00	N
87	20240909	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	40	2	0.98	210340860	51802	97.28	4010	4235	3910	5310	2865	4090	4060.48	1.68	0	17475	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2780	5	1	10000000	413	19.03	0.85	12	0.52	217.00	4856.00	10880	20230925	-62.04	3550	20240805	16.34	9500	-56.53	20240102	3550	16.34	20240805	10880	-62.04	20230925	3550	16.34	20240805	3.87	N	024940	500	50 억		167599	N	N	0	N	00	N
88	20240909	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	10	2	0.24	184866415	45582	85.60	4010	4235	3910	5310	2865	4090	4055.69	1.68	0	14797	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2780	5	1	10000000	410	18.89	0.84	12	0.46	217.00	4856.00	10880	20230925	-62.32	3550	20240805	15.49	9500	-56.84	20240102	3550	15.49	20240805	10880	-62.32	20230925	3550	15.49	20240805	3.87	N	024940	500	50 억		167599	N	N	0	N	00	N
89	20240909	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-15	5	-0.37	15840080	3947	7.41	4010	4075	3950	5310	2865	4090	4013.19	1.68	0	122	4370	4230	4160	4020	3950	4195	3985	50	1220	500	2780	5	1	10000000	408	18.78	0.84	12	0.04	217.00	4856.00	10880	20230925	-62.55	3550	20240805	14.79	9500	-57.11	20240102	3550	14.79	20240805	10880	-62.55	20230925	3550	14.79	20240805	3.87	N	024940	500	50 억		167599	N	N	0	N	00	N
90	20240906	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-210	5	-4.88	220764675	53015	64.99	4300	4300	4090	5590	3010	4300	4164.19	1.79	0	-11884	4453	4376	4308	4231	4163	4415	4270	50	1290	500	2920	5	1	10000000	409	18.85	0.84	12	0.53	217.00	4856.00	10880	20230925	-62.41	3550	20240805	15.21	9500	-56.95	20240102	3550	15.21	20240805	10880	-62.41	20230925	3550	15.21	20240805	3.73	N	024940	500	50 억		179420	N	N	0	N	00	N
91	20240906	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-130	5	-3.02	151389720	36137	44.30	4300	4300	4145	5590	3010	4300	4189.33	1.79	0	-12514	4453	4376	4308	4231	4163	4415	4270	50	1290	500	2920	5	1	10000000	417	19.22	0.86	12	0.36	217.00	4856.00	10880	20230925	-61.67	3550	20240805	17.46	9500	-56.11	20240102	3550	17.46	20240805	10880	-61.67	20230925	3550	17.46	20240805	3.73	N	024940	500	50 억		179420	N	N	0	N	00	N
92	20240906	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-125	5	-2.91	116582275	27759	34.03	4300	4300	4165	5590	3010	4300	4199.80	1.79	0	-9659	4453	4376	4308	4231	4163	4415	4270	50	1290	500	2920	5	1	10000000	418	19.24	0.86	12	0.28	217.00	4856.00	10880	20230925	-61.63	3550	20240805	17.61	9500	-56.05	20240102	3550	17.61	20240805	10880	-61.63	20230925	3550	17.61	20240805	3.73	N	024940	500	50 억		179420	N	N	0	N	00	N
93	20240906	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-125	5	-2.91	114599595	27284	33.45	4300	4300	4165	5590	3010	4300	4200.25	1.79	0	-9384	4453	4376	4308	4231	4163	4415	4270	50	1290	500	2920	5	1	10000000	418	19.24	0.86	12	0.27	217.00	4856.00	10880	20230925	-61.63	3550	20240805	17.61	9500	-56.05	20240102	3550	17.61	20240805	10880	-61.63	20230925	3550	17.61	20240805	3.73	N	024940	500	50 억		179420	N	N	0	N	00	N
94	20240906	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-115	5	-2.67	94710425	22526	27.62	4300	4300	4175	5590	3010	4300	4204.49	1.79	0	-9775	4453	4376	4308	4231	4163	4415	4270	50	1290	500	2920	5	1	10000000	419	19.29	0.86	12	0.23	217.00	4856.00	10880	20230925	-61.53	3550	20240805	17.89	9500	-55.95	20240102	3550	17.89	20240805	10880	-61.53	20230925	3550	17.89	20240805	3.73	N	024940	500	50 억		179420	N	N	0	N	00	N
95	20240906	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-60	5	-1.40	75997955	18062	22.14	4300	4300	4175	5590	3010	4300	4207.62	1.79	0	-7982	4453	4376	4308	4231	4163	4415	4270	50	1290	500	2920	5	1	10000000	424	19.54	0.87	12	0.18	217.00	4856.00	10880	20230925	-61.03	3550	20240805	19.44	9500	-55.37	20240102	3550	19.44	20240805	10880	-61.03	20230925	3550	19.44	20240805	3.73	N	024940	500	50 억		179420	N	N	0	N	00	N
96	20240906	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-30	5	-0.70	33758355	7997	9.80	4300	4300	4190	5590	3010	4300	4221.38	1.79	0	-3629	4453	4376	4308	4231	4163	4415	4270	50	1290	500	2920	5	1	10000000	427	19.68	0.88	12	0.08	217.00	4856.00	10880	20230925	-60.75	3550	20240805	20.28	9500	-55.05	20240102	3550	20.28	20240805	10880	-60.75	20230925	3550	20.28	20240805	3.73	N	024940	500	50 억		179420	N	N	0	N	00	N
97	20240906	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	68800	16	0.02	4300	4300	4300	5590	3010	4300	4300.00	1.79	0	0	4453	4376	4308	4231	4163	4415	4270	50	1290	500	2920	5	1	10000000	430	19.82	0.89	12	0.00	217.00	4856.00	10880	20230925	-60.48	3550	20240805	21.13	9500	-54.74	20240102	3550	21.13	20240805	10880	-60.48	20230925	3550	21.13	20240805	3.73	N	024940	500	50 억		179420	N	N	0	N	00	N
98	20240905	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	25	2	0.58	352418695	81569	110.13	4275	4385	4240	5550	2995	4275	4320.50	1.63	0	16117	4445	4360	4240	4155	4035	4300	4095	50	1275	500	2900	5	1	10000000	430	19.82	0.89	12	0.82	217.00	4856.00	10880	20230925	-60.48	3550	20240805	21.13	9500	-54.74	20240102	3550	21.13	20240805	10880	-60.48	20230925	3550	21.13	20240805	3.72	N	024940	500	50 억		163303	N	N	0	N	00	N
99	20240905	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	45	2	1.05	304627065	70442	95.11	4275	4385	4240	5550	2995	4275	4324.51	1.63	0	14645	4445	4360	4240	4155	4035	4300	4095	50	1275	500	2900	5	1	10000000	432	19.91	0.89	12	0.70	217.00	4856.00	10880	20230925	-60.29	3550	20240805	21.69	9500	-54.53	20240102	3550	21.69	20240805	10880	-60.29	20230925	3550	21.69	20240805	3.72	N	024940	500	50 억		163303	N	N	0	N	00	N
100	20240905	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	55	2	1.29	276968990	64007	86.42	4275	4385	4240	5550	2995	4275	4327.17	1.63	0	9566	4445	4360	4240	4155	4035	4300	4095	50	1275	500	2900	5	1	10000000	433	19.95	0.89	12	0.64	217.00	4856.00	10880	20230925	-60.20	3550	20240805	21.97	9500	-54.42	20240102	3550	21.97	20240805	10880	-60.20	20230925	3550	21.97	20240805	3.72	N	024940	500	50 억		163303	N	N	0	N	00	N
101	20240905	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	0	3	0.00	228839275	52797	71.28	4275	4385	4240	5550	2995	4275	4334.32	1.63	0	7599	4445	4360	4240	4155	4035	4300	4095	50	1275	500	2900	5	1	10000000	428	19.70	0.88	12	0.53	217.00	4856.00	10880	20230925	-60.71	3550	20240805	20.42	9500	-55.00	20240102	3550	20.42	20240805	10880	-60.71	20230925	3550	20.42	20240805	3.72	N	024940	500	50 억		163303	N	N	0	N	00	N
102	20240905	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	55	2	1.29	138227910	31814	42.95	4275	4385	4240	5550	2995	4275	4344.88	1.63	0	10609	4445	4360	4240	4155	4035	4300	4095	50	1275	500	2900	5	1	10000000	433	19.95	0.89	12	0.32	217.00	4856.00	10880	20230925	-60.20	3550	20240805	21.97	9500	-54.42	20240102	3550	21.97	20240805	10880	-60.20	20230925	3550	21.97	20240805	3.72	N	024940	500	50 억		163303	N	N	0	N	00	N
103	20240905	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	80	2	1.87	127315660	29297	39.55	4275	4385	4240	5550	2995	4275	4345.69	1.63	0	10278	4445	4360	4240	4155	4035	4300	4095	50	1275	500	2900	5	1	10000000	436	20.07	0.90	12	0.29	217.00	4856.00	10880	20230925	-59.97	3550	20240805	22.68	9500	-54.16	20240102	3550	22.68	20240805	10880	-59.97	20230925	3550	22.68	20240805	3.72	N	024940	500	50 억		163303	N	N	0	N	00	N
104	20240905	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	70	2	1.64	72154755	16661	22.49	4275	4360	4240	5550	2995	4275	4330.76	1.63	0	7227	4445	4360	4240	4155	4035	4300	4095	50	1275	500	2900	5	1	10000000	435	20.02	0.89	12	0.17	217.00	4856.00	10880	20230925	-60.06	3550	20240805	22.39	9500	-54.26	20240102	3550	22.39	20240805	10880	-60.06	20230925	3550	22.39	20240805	3.72	N	024940	500	50 억		163303	N	N	0	N	00	N
105	20240905	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	15	2	0.35	9469930	2213	2.99	4275	4305	4240	5550	2995	4275	4279.23	1.63	0	1025	4445	4360	4240	4155	4035	4300	4095	50	1275	500	2900	5	1	10000000	429	19.77	0.88	12	0.02	217.00	4856.00	10880	20230925	-60.57	3550	20240805	20.85	9500	-54.84	20240102	3550	20.85	20240805	10880	-60.57	20230925	3550	20.85	20240805	3.72	N	024940	500	50 억		163303	N	N	0	N	00	N
106	20240904	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-100	5	-2.29	312232070	74066	357.74	4325	4325	4120	5680	3065	4375	4214.97	1.63	0	165	4485	4430	4390	4335	4295	4410	4315	50	1305	500	2970	5	1	10000000	428	19.70	0.88	12	0.74	217.00	4856.00	10880	20230925	-60.71	3550	20240805	20.42	9500	-55.00	20240102	3550	20.42	20240805	10880	-60.71	20230925	3550	20.42	20240805	3.66	N	024940	500	50 억		163137	N	N	0	N	00	N
107	20240904	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-85	5	-1.94	307136285	72874	351.98	4325	4325	4120	5680	3065	4375	4214.62	1.63	0	429	4485	4430	4390	4335	4295	4410	4315	50	1305	500	2970	5	1	10000000	429	19.77	0.88	12	0.73	217.00	4856.00	10880	20230925	-60.57	3550	20240805	20.85	9500	-54.84	20240102	3550	20.85	20240805	10880	-60.57	20230925	3550	20.85	20240805	3.66	N	024940	500	50 억		163137	N	N	0	N	00	N
108	20240904	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-85	5	-1.94	216576245	51504	248.76	4325	4325	4120	5680	3065	4375	4205.04	1.63	0	-253	4485	4430	4390	4335	4295	4410	4315	50	1305	500	2970	5	1	10000000	429	19.77	0.88	12	0.52	217.00	4856.00	10880	20230925	-60.57	3550	20240805	20.85	9500	-54.84	20240102	3550	20.85	20240805	10880	-60.57	20230925	3550	20.85	20240805	3.66	N	024940	500	50 억		163137	N	N	0	N	00	N
109	20240904	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-90	5	-2.06	207788380	49453	238.86	4325	4325	4120	5680	3065	4375	4201.73	1.63	0	40	4485	4430	4390	4335	4295	4410	4315	50	1305	500	2970	5	1	10000000	429	19.75	0.88	12	0.49	217.00	4856.00	10880	20230925	-60.62	3550	20240805	20.70	9500	-54.89	20240102	3550	20.70	20240805	10880	-60.62	20230925	3550	20.70	20240805	3.66	N	024940	500	50 억		163137	N	N	0	N	00	N
110	20240904	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-145	5	-3.31	178641630	42588	205.70	4325	4325	4120	5680	3065	4375	4194.65	1.63	0	1263	4485	4430	4390	4335	4295	4410	4315	50	1305	500	2970	5	1	10000000	423	19.49	0.87	12	0.43	217.00	4856.00	10880	20230925	-61.12	3550	20240805	19.15	9500	-55.47	20240102	3550	19.15	20240805	10880	-61.12	20230925	3550	19.15	20240805	3.66	N	024940	500	50 억		163137	N	N	0	N	00	N
111	20240904	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-105	5	-2.40	168416865	40179	194.06	4325	4325	4120	5680	3065	4375	4191.66	1.63	0	640	4485	4430	4390	4335	4295	4410	4315	50	1305	500	2970	5	1	10000000	427	19.68	0.88	12	0.40	217.00	4856.00	10880	20230925	-60.75	3550	20240805	20.28	9500	-55.05	20240102	3550	20.28	20240805	10880	-60.75	20230925	3550	20.28	20240805	3.66	N	024940	500	50 억		163137	N	N	0	N	00	N
112	20240904	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-120	5	-2.74	155965885	37248	179.91	4325	4325	4120	5680	3065	4375	4187.23	1.63	0	392	4485	4430	4390	4335	4295	4410	4315	50	1305	500	2970	5	1	10000000	426	19.61	0.88	12	0.37	217.00	4856.00	10880	20230925	-60.89	3550	20240805	19.86	9500	-55.21	20240102	3550	19.86	20240805	10880	-60.89	20230925	3550	19.86	20240805	3.66	N	024940	500	50 억		163137	N	N	0	N	00	N
113	20240904	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-170	5	-3.89	26191665	6201	29.95	4325	4325	4170	5680	3065	4375	4223.78	1.63	0	501	4485	4430	4390	4335	4295	4410	4315	50	1305	500	2970	5	1	10000000	421	19.38	0.87	12	0.06	217.00	4856.00	10880	20230925	-61.35	3550	20240805	18.45	9500	-55.74	20240102	3550	18.45	20240805	10880	-61.35	20230925	3550	18.45	20240805	3.66	N	024940	500	50 억		163137	N	N	0	N	00	N
114	20240903	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-45	5	-1.02	90858235	20702	29.98	4410	4445	4350	5740	3095	4420	4388.86	1.68	0	-4640	4630	4525	4415	4310	4200	4577	4362	50	1320	500	3000	5	1	10000000	438	20.16	0.90	12	0.21	217.00	4856.00	10880	20230925	-59.79	3550	20240805	23.24	9500	-53.95	20240102	3550	23.24	20240805	10880	-59.79	20230925	3550	23.24	20240805	3.62	N	024940	500	50 억		167714	N	N	0	N	00	N
115	20240903	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-40	5	-0.90	85712590	19527	28.28	4410	4445	4350	5740	3095	4420	4389.44	1.68	0	-4600	4630	4525	4415	4310	4200	4577	4362	50	1320	500	3000	5	1	10000000	438	20.18	0.90	12	0.20	217.00	4856.00	10880	20230925	-59.74	3550	20240805	23.38	9500	-53.89	20240102	3550	23.38	20240805	10880	-59.74	20230925	3550	23.38	20240805	3.62	N	024940	500	50 억		167714	N	N	0	N	00	N
116	20240903	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-55	5	-1.24	70244290	15985	23.15	4410	4445	4350	5740	3095	4420	4394.39	1.68	0	-4113	4630	4525	4415	4310	4200	4577	4362	50	1320	500	3000	5	1	10000000	437	20.12	0.90	12	0.16	217.00	4856.00	10880	20230925	-59.88	3550	20240805	22.96	9500	-54.05	20240102	3550	22.96	20240805	10880	-59.88	20230925	3550	22.96	20240805	3.62	N	024940	500	50 억		167714	N	N	0	N	00	N
117	20240903	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-20	5	-0.45	62690895	14261	20.65	4410	4445	4350	5740	3095	4420	4395.97	1.68	0	-2959	4630	4525	4415	4310	4200	4577	4362	50	1320	500	3000	5	1	10000000	440	20.28	0.91	12	0.14	217.00	4856.00	10880	20230925	-59.56	3550	20240805	23.94	9500	-53.68	20240102	3550	23.94	20240805	10880	-59.56	20230925	3550	23.94	20240805	3.62	N	024940	500	50 억		167714	N	N	0	N	00	N
118	20240903	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-35	5	-0.79	59394955	13510	19.56	4410	4445	4350	5740	3095	4420	4396.37	1.68	0	-2709	4630	4525	4415	4310	4200	4577	4362	50	1320	500	3000	5	1	10000000	439	20.21	0.90	12	0.14	217.00	4856.00	10880	20230925	-59.70	3550	20240805	23.52	9500	-53.84	20240102	3550	23.52	20240805	10880	-59.70	20230925	3550	23.52	20240805	3.62	N	024940	500	50 억		167714	N	N	0	N	00	N
119	20240903	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-15	5	-0.34	58257395	13251	19.19	4410	4445	4350	5740	3095	4420	4396.45	1.68	0	-2558	4630	4525	4415	4310	4200	4577	4362	50	1320	500	3000	5	1	10000000	441	20.30	0.91	12	0.13	217.00	4856.00	10880	20230925	-59.51	3550	20240805	24.08	9500	-53.63	20240102	3550	24.08	20240805	10880	-59.51	20230925	3550	24.08	20240805	3.62	N	024940	500	50 억		167714	N	N	0	N	00	N
120	20240903	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-20	5	-0.45	24452240	5538	8.02	4410	4445	4385	5740	3095	4420	4415.36	1.68	0	-2537	4630	4525	4415	4310	4200	4577	4362	50	1320	500	3000	5	1	10000000	440	20.28	0.91	12	0.06	217.00	4856.00	10880	20230925	-59.56	3550	20240805	23.94	9500	-53.68	20240102	3550	23.94	20240805	10880	-59.56	20230925	3550	23.94	20240805	3.62	N	024940	500	50 억		167714	N	N	0	N	00	N
121	20240903	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-20	5	-0.45	470910	107	0.15	4410	4410	4400	5740	3095	4420	4401.03	1.68	0	-21	4630	4525	4415	4310	4200	4577	4362	50	1320	500	3000	5	1	10000000	440	20.28	0.91	12	0.00	217.00	4856.00	10880	20230925	-59.56	3550	20240805	23.94	9500	-53.68	20240102	3550	23.94	20240805	10880	-59.56	20230925	3550	23.94	20240805	3.62	N	024940	500	50 억		167714	N	N	0	N	00	N
122	20240902	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	0	3	0.00	304135805	69051	132.98	4395	4520	4305	5740	3095	4420	4404.51	1.82	0	-14782	4543	4481	4368	4306	4193	4512	4337	50	1320	500	3000	5	1	10000000	442	20.37	0.91	12	0.69	217.00	4856.00	10880	20230925	-59.38	3550	20240805	24.51	9500	-53.47	20240102	3550	24.51	20240805	10880	-59.38	20230925	3550	24.51	20240805	3.69	N	024940	500	50 억		181992	N	N	0	N	00	N
123	20240902	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-50	5	-1.13	284162595	64515	124.25	4395	4520	4305	5740	3095	4420	4404.60	1.82	0	-13138	4543	4481	4368	4306	4193	4512	4337	50	1320	500	3000	5	1	10000000	437	20.14	0.90	12	0.65	217.00	4856.00	10880	20230925	-59.83	3550	20240805	23.10	9500	-54.00	20240102	3550	23.10	20240805	10880	-59.83	20230925	3550	23.10	20240805	3.69	N	024940	500	50 억		181992	N	N	0	N	00	N
124	20240902	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-35	5	-0.79	244605930	55390	106.67	4395	4520	4340	5740	3095	4420	4416.07	1.82	0	-14267	4543	4481	4368	4306	4193	4512	4337	50	1320	500	3000	5	1	10000000	439	20.21	0.90	12	0.55	217.00	4856.00	10880	20230925	-59.70	3550	20240805	23.52	9500	-53.84	20240102	3550	23.52	20240805	10880	-59.70	20230925	3550	23.52	20240805	3.69	N	024940	500	50 억		181992	N	N	0	N	00	N
125	20240902	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-35	5	-0.79	242641465	54942	105.81	4395	4520	4340	5740	3095	4420	4416.32	1.82	0	-14040	4543	4481	4368	4306	4193	4512	4337	50	1320	500	3000	5	1	10000000	439	20.21	0.90	12	0.55	217.00	4856.00	10880	20230925	-59.70	3550	20240805	23.52	9500	-53.84	20240102	3550	23.52	20240805	10880	-59.70	20230925	3550	23.52	20240805	3.69	N	024940	500	50 억		181992	N	N	0	N	00	N
126	20240902	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-55	5	-1.24	229487430	51928	100.01	4395	4520	4340	5740	3095	4420	4419.34	1.82	0	-13944	4543	4481	4368	4306	4193	4512	4337	50	1320	500	3000	5	1	10000000	437	20.12	0.90	12	0.52	217.00	4856.00	10880	20230925	-59.88	3550	20240805	22.96	9500	-54.05	20240102	3550	22.96	20240805	10880	-59.88	20230925	3550	22.96	20240805	3.69	N	024940	500	50 억		181992	N	N	0	N	00	N
127	20240902	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-40	5	-0.90	191603875	43215	83.23	4395	4520	4360	5740	3095	4420	4433.74	1.82	0	-13298	4543	4481	4368	4306	4193	4512	4337	50	1320	500	3000	5	1	10000000	438	20.18	0.90	12	0.43	217.00	4856.00	10880	20230925	-59.74	3550	20240805	23.38	9500	-53.89	20240102	3550	23.38	20240805	10880	-59.74	20230925	3550	23.38	20240805	3.69	N	024940	500	50 억		181992	N	N	0	N	00	N
128	20240902	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	0	3	0.00	120103880	26929	51.86	4395	4520	4395	5740	3095	4420	4460.02	1.82	0	-12302	4543	4481	4368	4306	4193	4512	4337	50	1320	500	3000	5	1	10000000	442	20.37	0.91	12	0.27	217.00	4856.00	10880	20230925	-59.38	3550	20240805	24.51	9500	-53.47	20240102	3550	24.51	20240805	10880	-59.38	20230925	3550	24.51	20240805	3.69	N	024940	500	50 억		181992	N	N	0	N	00	N
129	20240902	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	10	2	0.23	1978535	448	0.86	4395	4440	4395	5740	3095	4420	4416.37	1.82	0	44	4543	4481	4368	4306	4193	4512	4337	50	1320	500	3000	5	1	10000000	443	20.41	0.91	12	0.00	217.00	4856.00	10880	20230925	-59.28	3550	20240805	24.79	9500	-53.37	20240102	3550	24.79	20240805	10880	-59.28	20230925	3550	24.79	20240805	3.69	N	024940	500	50 억		181992	N	N	0	N	00	N