KissMeData/052020/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	160536	51	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-70	5	-1.18	694126700	118730	54.31	5870	6000	5700	7680	4140	5910	5846.26	4.72	0	-17625	6230	6070	5940	5780	5650	6005	5715	233	1770	500	0	10	1	46694249	2727	-11.06	7.67	12	0.25	-528.00	761.00	14400	20231016	-59.44	4350	20240417	34.25	12700	-54.02	20240103	4350	34.25	20240417	14400	-59.44	20231016	4350	34.25	20240417	0.00	N	052020	500	233 억		2204698	N	N	0	N	00	N
3	20240930	150543	51	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-30	5	-0.51	650784290	111321	50.93	5870	6000	5700	7680	4140	5910	5846.02	4.72	0	-18553	6230	6070	5940	5780	5650	6005	5715	233	1770	500	0	10	1	46694249	2746	-11.14	7.73	12	0.24	-528.00	761.00	14400	20231016	-59.17	4350	20240417	35.17	12700	-53.70	20240103	4350	35.17	20240417	14400	-59.17	20231016	4350	35.17	20240417	0.00	N	052020	500	233 억		2204698	N	N	0	N	00	N
4	20240930	140541	51	100.00	KOSDAQ		유통	N	N	N	N		N	5920	10	2	0.17	616039930	105432	48.23	5870	6000	5700	7680	4140	5910	5843.01	4.72	0	-19562	6230	6070	5940	5780	5650	6005	5715	233	1770	500	0	10	1	46694249	2764	-11.21	7.78	12	0.23	-528.00	761.00	14400	20231016	-58.89	4350	20240417	36.09	12700	-53.39	20240103	4350	36.09	20240417	14400	-58.89	20231016	4350	36.09	20240417	0.00	N	052020	500	233 억		2204698	N	N	0	N	00	N
5	20240930	130541	51	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-70	5	-1.18	584244350	100035	45.76	5870	6000	5700	7680	4140	5910	5840.40	4.72	0	-21292	6230	6070	5940	5780	5650	6005	5715	233	1770	500	0	10	1	46694249	2727	-11.06	7.67	12	0.21	-528.00	761.00	14400	20231016	-59.44	4350	20240417	34.25	12700	-54.02	20240103	4350	34.25	20240417	14400	-59.44	20231016	4350	34.25	20240417	0.00	N	052020	500	233 억		2204698	N	N	0	N	00	N
6	20240930	120538	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-90	5	-1.52	495149000	84845	38.81	5870	6000	5700	7680	4140	5910	5835.92	4.72	0	-14800	6230	6070	5940	5780	5650	6005	5715	233	1770	500	0	10	1	46694249	2718	-11.02	7.65	12	0.18	-528.00	761.00	14400	20231016	-59.58	4350	20240417	33.79	12700	-54.17	20240103	4350	33.79	20240417	14400	-59.58	20231016	4350	33.79	20240417	0.00	N	052020	500	233 억		2204698	N	N	0	N	00	N
7	20240930	110536	51	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-190	5	-3.21	402365500	68795	31.47	5870	6000	5700	7680	4140	5910	5848.76	4.72	0	-13932	6230	6070	5940	5780	5650	6005	5715	233	1770	500	0	10	1	46694249	2671	-10.83	7.52	12	0.15	-528.00	761.00	14400	20231016	-60.28	4350	20240417	31.49	12700	-54.96	20240103	4350	31.49	20240417	14400	-60.28	20231016	4350	31.49	20240417	0.00	N	052020	500	233 억		2204698	N	N	0	N	00	N
8	20240930	100535	51	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-140	5	-2.37	309169770	52549	24.04	5870	6000	5750	7680	4140	5910	5883.46	4.72	0	-12190	6230	6070	5940	5780	5650	6005	5715	233	1770	500	0	10	1	46694249	2694	-10.93	7.58	12	0.11	-528.00	761.00	14400	20231016	-59.93	4350	20240417	32.64	12700	-54.57	20240103	4350	32.64	20240417	14400	-59.93	20231016	4350	32.64	20240417	0.00	N	052020	500	233 억		2204698	N	N	0	N	00	N
9	20240930	090515	51	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-80	5	-1.35	40235770	6874	3.14	5870	5890	5820	7680	4140	5910	5853.33	4.72	0	162	6230	6070	5940	5780	5650	6005	5715	233	1770	500	0	10	1	46694249	2722	-11.04	7.66	12	0.01	-528.00	761.00	14400	20231016	-59.51	4350	20240417	34.02	12700	-54.09	20240103	4350	34.02	20240417	14400	-59.51	20231016	4350	34.02	20240417	0.00	N	052020	500	233 억		2204698	N	N	0	N	00	N
10	20240927	160536	51	100.00	KOSDAQ		유통	N	N	N	N		N	5910	140	2	2.43	1299861030	217764	235.17	5990	6100	5810	7500	4040	5770	5969.18	4.74	0	-7679	6023	5896	5823	5696	5623	5860	5660	233	1730	500	0	10	1	46694249	2760	-11.19	7.77	12	0.47	-528.00	761.00	14400	20231016	-58.96	4350	20240417	35.86	12700	-53.46	20240103	4350	35.86	20240417	14400	-58.96	20231016	4350	35.86	20240417	0.00	N	052020	500	233 억		2214106	N	N	0	N	00	N
11	20240927	150541	51	100.00	KOSDAQ		유통	N	N	N	N		N	5960	190	2	3.29	1265329200	211947	228.89	5990	6100	5810	7500	4040	5770	5970.03	4.74	0	-8723	6023	5896	5823	5696	5623	5860	5660	233	1730	500	0	10	1	46694249	2783	-11.29	7.83	12	0.45	-528.00	761.00	14400	20231016	-58.61	4350	20240417	37.01	12700	-53.07	20240103	4350	37.01	20240417	14400	-58.61	20231016	4350	37.01	20240417	0.00	N	052020	500	233 억		2214106	N	N	0	N	00	N
12	20240927	140544	51	100.00	KOSDAQ		유통	N	N	N	N		N	6000	230	2	3.99	1169511120	195854	211.51	5990	6100	5810	7500	4040	5770	5971.34	4.74	0	-6684	6023	5896	5823	5696	5623	5860	5660	233	1730	500	0	10	1	46694249	2802	-11.36	7.88	12	0.42	-528.00	761.00	14400	20231016	-58.33	4350	20240417	37.93	12700	-52.76	20240103	4350	37.93	20240417	14400	-58.33	20231016	4350	37.93	20240417	0.00	N	052020	500	233 억		2214106	N	N	0	N	00	N
13	20240927	130540	51	100.00	KOSDAQ		유통	N	N	N	N		N	5970	200	2	3.47	1072854190	179725	194.09	5990	6100	5810	7500	4040	5770	5969.42	4.74	0	-6225	6023	5896	5823	5696	5623	5860	5660	233	1730	500	0	10	1	46694249	2788	-11.31	7.84	12	0.38	-528.00	761.00	14400	20231016	-58.54	4350	20240417	37.24	12700	-52.99	20240103	4350	37.24	20240417	14400	-58.54	20231016	4350	37.24	20240417	0.00	N	052020	500	233 억		2214106	N	N	0	N	00	N
14	20240927	120538	51	100.00	KOSDAQ		유통	N	N	N	N		N	5960	190	2	3.29	1032300970	172902	186.73	5990	6100	5810	7500	4040	5770	5970.44	4.74	0	-5550	6023	5896	5823	5696	5623	5860	5660	233	1730	500	0	10	1	46694249	2783	-11.29	7.83	12	0.37	-528.00	761.00	14400	20231016	-58.61	4350	20240417	37.01	12700	-53.07	20240103	4350	37.01	20240417	14400	-58.61	20231016	4350	37.01	20240417	0.00	N	052020	500	233 억		2214106	N	N	0	N	00	N
15	20240927	110540	51	100.00	KOSDAQ		유통	N	N	N	N		N	6000	230	2	3.99	782232180	131395	141.90	5990	6100	5810	7500	4040	5770	5953.29	4.74	0	-552	6023	5896	5823	5696	5623	5860	5660	233	1730	500	0	10	1	46694249	2802	-11.36	7.88	12	0.28	-528.00	761.00	14400	20231016	-58.33	4350	20240417	37.93	12700	-52.76	20240103	4350	37.93	20240417	14400	-58.33	20231016	4350	37.93	20240417	0.00	N	052020	500	233 억		2214106	N	N	0	N	00	N
16	20240927	100538	51	100.00	KOSDAQ		유통	N	N	N	N		N	5900	130	2	2.25	512057710	86175	93.06	5990	6100	5810	7500	4040	5770	5942.07	4.74	0	220	6023	5896	5823	5696	5623	5860	5660	233	1730	500	0	10	1	46694249	2755	-11.17	7.75	12	0.18	-528.00	761.00	14400	20231016	-59.03	4350	20240417	35.63	12700	-53.54	20240103	4350	35.63	20240417	14400	-59.03	20231016	4350	35.63	20240417	0.00	N	052020	500	233 억		2214106	N	N	0	N	00	N
17	20240927	090539	51	100.00	KOSDAQ		유통	N	N	N	N		N	5930	160	2	2.77	252238120	41901	45.25	5990	6100	5920	7500	4040	5770	6019.86	4.74	0	1438	6023	5896	5823	5696	5623	5860	5660	233	1730	500	0	10	1	46694249	2769	-11.23	7.79	12	0.09	-528.00	761.00	14400	20231016	-58.82	4350	20240417	36.32	12700	-53.31	20240103	4350	36.32	20240417	14400	-58.82	20231016	4350	36.32	20240417	0.00	N	052020	500	233 억		2214106	N	N	0	N	00	N
18	20240926	160530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5770	0	3	0.00	537759580	92577	95.80	5840	5950	5750	7500	4040	5770	5809.36	4.74	0	2880	6043	5906	5803	5666	5563	5855	5615	233	1730	500	0	10	1	46694249	2694	-10.93	7.58	12	0.20	-528.00	761.00	14400	20231016	-59.93	4350	20240417	32.64	12700	-54.57	20240103	4350	32.64	20240417	14400	-59.93	20231016	4350	32.64	20240417	0.00	N	052020	500	233 억		2211336	N	N	0	N	00	N
19	20240926	150529	51	100.00	KOSDAQ		유통	N	N	N	N		N	5790	20	2	0.35	389326790	67081	69.42	5840	5950	5750	7500	4040	5770	5803.83	4.74	0	3655	6043	5906	5803	5666	5563	5855	5615	233	1730	500	0	10	1	46694249	2704	-10.97	7.61	12	0.14	-528.00	761.00	14400	20231016	-59.79	4350	20240417	33.10	12700	-54.41	20240103	4350	33.10	20240417	14400	-59.79	20231016	4350	33.10	20240417	0.00	N	052020	500	233 억		2211336	N	N	0	N	00	N
20	20240926	140535	51	100.00	KOSDAQ		유통	N	N	N	N		N	5800	30	2	0.52	336890520	58028	60.05	5840	5950	5750	7500	4040	5770	5805.65	4.74	0	2248	6043	5906	5803	5666	5563	5855	5615	233	1730	500	0	10	1	46694249	2708	-10.98	7.62	12	0.12	-528.00	761.00	14400	20231016	-59.72	4350	20240417	33.33	12700	-54.33	20240103	4350	33.33	20240417	14400	-59.72	20231016	4350	33.33	20240417	0.00	N	052020	500	233 억		2211336	N	N	0	N	00	N
21	20240926	130536	51	100.00	KOSDAQ		유통	N	N	N	N		N	5780	10	2	0.17	267495990	46022	47.62	5840	5950	5750	7500	4040	5770	5812.35	4.74	0	2129	6043	5906	5803	5666	5563	5855	5615	233	1730	500	0	10	1	46694249	2699	-10.95	7.60	12	0.10	-528.00	761.00	14400	20231016	-59.86	4350	20240417	32.87	12700	-54.49	20240103	4350	32.87	20240417	14400	-59.86	20231016	4350	32.87	20240417	0.00	N	052020	500	233 억		2211336	N	N	0	N	00	N
22	20240926	120537	51	100.00	KOSDAQ		유통	N	N	N	N		N	5800	30	2	0.52	200637730	34453	35.65	5840	5950	5770	7500	4040	5770	5823.52	4.74	0	1035	6043	5906	5803	5666	5563	5855	5615	233	1730	500	0	10	1	46694249	2708	-10.98	7.62	12	0.07	-528.00	761.00	14400	20231016	-59.72	4350	20240417	33.33	12700	-54.33	20240103	4350	33.33	20240417	14400	-59.72	20231016	4350	33.33	20240417	0.00	N	052020	500	233 억		2211336	N	N	0	N	00	N
23	20240926	110536	51	100.00	KOSDAQ		유통	N	N	N	N		N	5790	20	2	0.35	164984220	28308	29.29	5840	5950	5770	7500	4040	5770	5828.18	4.74	0	414	6043	5906	5803	5666	5563	5855	5615	233	1730	500	0	10	1	46694249	2704	-10.97	7.61	12	0.06	-528.00	761.00	14400	20231016	-59.79	4350	20240417	33.10	12700	-54.41	20240103	4350	33.10	20240417	14400	-59.79	20231016	4350	33.10	20240417	0.00	N	052020	500	233 억		2211336	N	N	0	N	00	N
24	20240926	100536	51	100.00	KOSDAQ		유통	N	N	N	N		N	5800	30	2	0.52	130550210	22367	23.15	5840	5950	5770	7500	4040	5770	5836.73	4.74	0	518	6043	5906	5803	5666	5563	5855	5615	233	1730	500	0	10	1	46694249	2708	-10.98	7.62	12	0.05	-528.00	761.00	14400	20231016	-59.72	4350	20240417	33.33	12700	-54.33	20240103	4350	33.33	20240417	14400	-59.72	20231016	4350	33.33	20240417	0.00	N	052020	500	233 억		2211336	N	N	0	N	00	N
25	20240926	090534	51	100.00	KOSDAQ		유통	N	N	N	N		N	5870	100	2	1.73	17035310	2905	3.01	5840	5890	5840	7500	4040	5770	5864.13	4.74	0	-457	6043	5906	5803	5666	5563	5855	5615	233	1730	500	0	10	1	46694249	2741	-11.12	7.71	12	0.01	-528.00	761.00	14400	20231016	-59.24	4350	20240417	34.94	12700	-53.78	20240103	4350	34.94	20240417	14400	-59.24	20231016	4350	34.94	20240417	0.00	N	052020	500	233 억		2211336	N	N	0	N	00	N
26	20240925	160530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-50	5	-0.86	559221770	96515	61.28	5850	5940	5700	7560	4080	5820	5794.19	5.22	0	6839	6120	5970	5710	5560	5300	6045	5635	233	1740	500	0	10	1	46694249	2694	-10.93	7.58	12	0.21	-528.00	761.00	14400	20231016	-59.93	4350	20240417	32.64	12700	-54.57	20240103	4350	32.64	20240417	14400	-59.93	20231016	4350	32.64	20240417	0.00	N	052020	500	233 억		2436421	N	N	0	N	00	N
27	20240925	150535	51	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-70	5	-1.20	519993340	89716	56.97	5850	5940	5700	7560	4080	5820	5795.99	5.22	0	6367	6120	5970	5710	5560	5300	6045	5635	233	1740	500	0	10	1	46694249	2685	-10.89	7.56	12	0.19	-528.00	761.00	14400	20231016	-60.07	4350	20240417	32.18	12700	-54.72	20240103	4350	32.18	20240417	14400	-60.07	20231016	4350	32.18	20240417	0.00	N	052020	500	233 억		2436421	N	N	0	N	00	N
28	20240925	140536	51	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-10	5	-0.17	459862760	79287	50.35	5850	5940	5700	7560	4080	5820	5799.98	5.22	0	6566	6120	5970	5710	5560	5300	6045	5635	233	1740	500	0	10	1	46694249	2713	-11.00	7.63	12	0.17	-528.00	761.00	14400	20231016	-59.65	4350	20240417	33.56	12700	-54.25	20240103	4350	33.56	20240417	14400	-59.65	20231016	4350	33.56	20240417	0.00	N	052020	500	233 억		2436421	N	N	0	N	00	N
29	20240925	130534	51	100.00	KOSDAQ		유통	N	N	N	N		N	5850	30	2	0.52	407871950	70328	44.66	5850	5940	5700	7560	4080	5820	5799.57	5.22	0	4942	6120	5970	5710	5560	5300	6045	5635	233	1740	500	0	10	1	46694249	2732	-11.08	7.69	12	0.15	-528.00	761.00	14400	20231016	-59.38	4350	20240417	34.48	12700	-53.94	20240103	4350	34.48	20240417	14400	-59.38	20231016	4350	34.48	20240417	0.00	N	052020	500	233 억		2436421	N	N	0	N	00	N
30	20240925	120534	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	0	3	0.00	375074630	64712	41.09	5850	5940	5700	7560	4080	5820	5796.06	5.22	0	4097	6120	5970	5710	5560	5300	6045	5635	233	1740	500	0	10	1	46694249	2718	-11.02	7.65	12	0.14	-528.00	761.00	14400	20231016	-59.58	4350	20240417	33.79	12700	-54.17	20240103	4350	33.79	20240417	14400	-59.58	20231016	4350	33.79	20240417	0.00	N	052020	500	233 억		2436421	N	N	0	N	00	N
31	20240925	110532	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	0	3	0.00	302276260	52230	33.16	5850	5940	5700	7560	4080	5820	5787.41	5.22	0	537	6120	5970	5710	5560	5300	6045	5635	233	1740	500	0	10	1	46694249	2718	-11.02	7.65	12	0.11	-528.00	761.00	14400	20231016	-59.58	4350	20240417	33.79	12700	-54.17	20240103	4350	33.79	20240417	14400	-59.58	20231016	4350	33.79	20240417	0.00	N	052020	500	233 억		2436421	N	N	0	N	00	N
32	20240925	100534	51	100.00	KOSDAQ		유통	N	N	N	N		N	5830	10	2	0.17	112542930	19259	12.23	5850	5940	5790	7560	4080	5820	5843.65	5.22	0	-2460	6120	5970	5710	5560	5300	6045	5635	233	1740	500	0	10	1	46694249	2722	-11.04	7.66	12	0.04	-528.00	761.00	14400	20231016	-59.51	4350	20240417	34.02	12700	-54.09	20240103	4350	34.02	20240417	14400	-59.51	20231016	4350	34.02	20240417	0.00	N	052020	500	233 억		2436421	N	N	0	N	00	N
33	20240925	090534	51	100.00	KOSDAQ		유통	N	N	N	N		N	5830	10	2	0.17	24996700	4278	2.72	5850	5850	5790	7560	4080	5820	5843.08	5.22	0	-1854	6120	5970	5710	5560	5300	6045	5635	233	1740	500	0	10	1	46694249	2722	-11.04	7.66	12	0.01	-528.00	761.00	14400	20231016	-59.51	4350	20240417	34.02	12700	-54.09	20240103	4350	34.02	20240417	14400	-59.51	20231016	4350	34.02	20240417	0.00	N	052020	500	233 억		2436421	N	N	0	N	00	N
34	20240924	160530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	300	2	5.43	900140030	156542	76.09	5450	5860	5450	7170	3870	5520	5750.13	5.14	0	34333	5880	5700	5560	5380	5240	5630	5310	233	1650	500	0	10	1	46694249	2718	-11.02	7.65	12	0.34	-528.00	761.00	14400	20231016	-59.58	4350	20240417	33.79	12700	-54.17	20240103	4350	33.79	20240417	14400	-59.58	20231016	4350	33.79	20240417	0.00	N	052020	500	233 억		2400804	N	N	0	N	00	N
35	20240924	150531	51	100.00	KOSDAQ		유통	N	N	N	N		N	5840	320	2	5.80	877692590	152688	74.22	5450	5860	5450	7170	3870	5520	5748.27	5.14	0	32286	5880	5700	5560	5380	5240	5630	5310	233	1650	500	0	10	1	46694249	2727	-11.06	7.67	12	0.33	-528.00	761.00	14400	20231016	-59.44	4350	20240417	34.25	12700	-54.02	20240103	4350	34.25	20240417	14400	-59.44	20231016	4350	34.25	20240417	0.00	N	052020	500	233 억		2400804	N	N	0	N	00	N
36	20240924	140530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5800	280	2	5.07	796912260	138804	67.47	5450	5860	5450	7170	3870	5520	5741.28	5.14	0	26283	5880	5700	5560	5380	5240	5630	5310	233	1650	500	0	10	1	46694249	2708	-10.98	7.62	12	0.30	-528.00	761.00	14400	20231016	-59.72	4350	20240417	33.33	12700	-54.33	20240103	4350	33.33	20240417	14400	-59.72	20231016	4350	33.33	20240417	0.00	N	052020	500	233 억		2400804	N	N	0	N	00	N
37	20240924	130530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5810	290	2	5.25	647035400	112994	54.92	5450	5830	5450	7170	3870	5520	5726.28	5.14	0	23645	5880	5700	5560	5380	5240	5630	5310	233	1650	500	0	10	1	46694249	2713	-11.00	7.63	12	0.24	-528.00	761.00	14400	20231016	-59.65	4350	20240417	33.56	12700	-54.25	20240103	4350	33.56	20240417	14400	-59.65	20231016	4350	33.56	20240417	0.00	N	052020	500	233 억		2400804	N	N	0	N	00	N
38	20240924	120532	51	100.00	KOSDAQ		유통	N	N	N	N		N	5770	250	2	4.53	539695320	94469	45.92	5450	5830	5450	7170	3870	5520	5712.94	5.14	0	13923	5880	5700	5560	5380	5240	5630	5310	233	1650	500	0	10	1	46694249	2694	-10.93	7.58	12	0.20	-528.00	761.00	14400	20231016	-59.93	4350	20240417	32.64	12700	-54.57	20240103	4350	32.64	20240417	14400	-59.93	20231016	4350	32.64	20240417	0.00	N	052020	500	233 억		2400804	N	N	0	N	00	N
39	20240924	110530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5730	210	2	3.80	454784560	79676	38.73	5450	5830	5450	7170	3870	5520	5707.92	5.14	0	7009	5880	5700	5560	5380	5240	5630	5310	233	1650	500	0	10	1	46694249	2676	-10.85	7.53	12	0.17	-528.00	761.00	14400	20231016	-60.21	4350	20240417	31.72	12700	-54.88	20240103	4350	31.72	20240417	14400	-60.21	20231016	4350	31.72	20240417	0.00	N	052020	500	233 억		2400804	N	N	0	N	00	N
40	20240924	100529	51	100.00	KOSDAQ		유통	N	N	N	N		N	5750	230	2	4.17	311552520	54863	26.67	5450	5800	5450	7170	3870	5520	5678.74	5.14	0	2147	5880	5700	5560	5380	5240	5630	5310	233	1650	500	0	10	1	46694249	2685	-10.89	7.56	12	0.12	-528.00	761.00	14400	20231016	-60.07	4350	20240417	32.18	12700	-54.72	20240103	4350	32.18	20240417	14400	-60.07	20231016	4350	32.18	20240417	0.00	N	052020	500	233 억		2400804	N	N	0	N	00	N
41	20240924	090530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5530	10	2	0.18	12427790	2269	1.10	5450	5560	5450	7170	3870	5520	5477.21	5.14	0	1964	5880	5700	5560	5380	5240	5630	5310	233	1650	500	0	10	1	46694249	2582	-10.47	7.27	12	0.00	-528.00	761.00	14400	20231016	-61.60	4350	20240417	27.13	12700	-56.46	20240103	4350	27.13	20240417	14400	-61.60	20231016	4350	27.13	20240417	0.00	N	052020	500	233 억		2400804	N	N	0	N	00	N
42	20240923	160528	51	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-170	5	-2.99	1140890170	205335	56.58	5600	5740	5420	7390	3990	5690	5556.25	5.16	0	-3776	6083	5886	5653	5456	5223	5985	5555	233	1700	500	0	10	1	46694249	2578	-10.45	7.25	12	0.44	-528.00	761.00	14400	20231016	-61.67	4350	20240417	26.90	12700	-56.54	20240103	4350	26.90	20240417	14400	-61.67	20231016	4350	26.90	20240417	0.00	N	052020	500	233 억		2408009	N	N	0	N	00	N
43	20240923	150530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-50	5	-0.88	1082204240	194747	53.66	5600	5740	5420	7390	3990	5690	5556.97	5.16	0	-1168	6083	5886	5653	5456	5223	5985	5555	233	1700	500	0	10	1	46694249	2634	-10.68	7.41	12	0.42	-528.00	761.00	14400	20231016	-60.83	4350	20240417	29.66	12700	-55.59	20240103	4350	29.66	20240417	14400	-60.83	20231016	4350	29.66	20240417	0.00	N	052020	500	233 억		2408009	N	N	0	N	00	N
44	20240923	140534	51	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-10	5	-0.18	908034080	163867	45.15	5600	5720	5420	7390	3990	5690	5541.29	5.16	0	-7415	6083	5886	5653	5456	5223	5985	5555	233	1700	500	0	10	1	46694249	2652	-10.76	7.46	12	0.35	-528.00	761.00	14400	20231016	-60.56	4350	20240417	30.57	12700	-55.28	20240103	4350	30.57	20240417	14400	-60.56	20231016	4350	30.57	20240417	0.00	N	052020	500	233 억		2408009	N	N	0	N	00	N
45	20240923	130530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-70	5	-1.23	804736970	145481	40.08	5600	5720	5420	7390	3990	5690	5531.56	5.16	0	-4541	6083	5886	5653	5456	5223	5985	5555	233	1700	500	0	10	1	46694249	2624	-10.64	7.39	12	0.31	-528.00	761.00	14400	20231016	-60.97	4350	20240417	29.20	12700	-55.75	20240103	4350	29.20	20240417	14400	-60.97	20231016	4350	29.20	20240417	0.00	N	052020	500	233 억		2408009	N	N	0	N	00	N
46	20240923	120529	51	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-40	5	-0.70	736566680	133331	36.74	5600	5720	5420	7390	3990	5690	5524.34	5.16	0	1419	6083	5886	5653	5456	5223	5985	5555	233	1700	500	0	10	1	46694249	2638	-10.70	7.42	12	0.29	-528.00	761.00	14400	20231016	-60.76	4350	20240417	29.89	12700	-55.51	20240103	4350	29.89	20240417	14400	-60.76	20231016	4350	29.89	20240417	0.00	N	052020	500	233 억		2408009	N	N	0	N	00	N
47	20240923	110529	51	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-170	5	-2.99	672810990	121909	33.59	5600	5720	5420	7390	3990	5690	5518.96	5.16	0	772	6083	5886	5653	5456	5223	5985	5555	233	1700	500	0	10	1	46694249	2578	-10.45	7.25	12	0.26	-528.00	761.00	14400	20231016	-61.67	4350	20240417	26.90	12700	-56.54	20240103	4350	26.90	20240417	14400	-61.67	20231016	4350	26.90	20240417	0.00	N	052020	500	233 억		2408009	N	N	0	N	00	N
48	20240923	100528	51	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-240	5	-4.22	538839560	97484	26.86	5600	5720	5450	7390	3990	5690	5527.46	5.16	0	8483	6083	5886	5653	5456	5223	5985	5555	233	1700	500	0	10	1	46694249	2545	-10.32	7.16	12	0.21	-528.00	761.00	14400	20231016	-62.15	4350	20240417	25.29	12700	-57.09	20240103	4350	25.29	20240417	14400	-62.15	20231016	4350	25.29	20240417	0.00	N	052020	500	233 억		2408009	N	N	0	N	00	N
49	20240923	090528	51	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	13524350	2400	0.66	5600	5720	5600	7390	3990	5690	5635.10	5.16	0	-1221	6083	5886	5653	5456	5223	5985	5555	233	1700	500	0	10	1	46694249	2657	-10.78	7.48	12	0.01	-528.00	761.00	14400	20231016	-60.49	4350	20240417	30.80	12700	-55.20	20240103	4350	30.80	20240417	14400	-60.49	20231016	4350	30.80	20240417	0.00	N	052020	500	233 억		2408009	N	N	0	N	00	N
50	20240913	160504	51	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-40	5	-0.78	382385090	75728	98.78	5150	5150	5010	6630	3570	5100	5049.45	5.07	0	-14120	5226	5162	5086	5022	4946	5195	5055	233	1530	500	0	10	1	46694249	2363	-9.58	6.65	12	0.16	-528.00	761.00	14400	20231016	-64.86	4350	20240417	16.32	12700	-60.16	20240103	4350	16.32	20240417	14400	-64.86	20231016	4350	16.32	20240417	0.00	N	052020	500	233 억		2369204	N	N	0	N	00	N
51	20240913	150509	51	100.00	KOSDAQ		유통	N	N	N	N		N	5110	10	2	0.20	361220610	71553	93.33	5150	5150	5010	6630	3570	5100	5048.29	5.07	0	-13955	5226	5162	5086	5022	4946	5195	5055	233	1530	500	0	10	1	46694249	2386	-9.68	6.71	12	0.15	-528.00	761.00	14400	20231016	-64.51	4350	20240417	17.47	12700	-59.76	20240103	4350	17.47	20240417	14400	-64.51	20231016	4350	17.47	20240417	0.00	N	052020	500	233 억		2369204	N	N	0	N	00	N
52	20240913	140510	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	317143630	62919	82.07	5150	5150	5010	6630	3570	5100	5040.51	5.07	0	-13061	5226	5162	5086	5022	4946	5195	5055	233	1530	500	0	10	1	46694249	2381	-9.66	6.70	12	0.13	-528.00	761.00	14400	20231016	-64.58	4350	20240417	17.24	12700	-59.84	20240103	4350	17.24	20240417	14400	-64.58	20231016	4350	17.24	20240417	0.00	N	052020	500	233 억		2369204	N	N	0	N	00	N
53	20240913	130506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-80	5	-1.57	269530680	53517	69.81	5150	5150	5010	6630	3570	5100	5036.36	5.07	0	-12667	5226	5162	5086	5022	4946	5195	5055	233	1530	500	0	10	1	46694249	2344	-9.51	6.60	12	0.11	-528.00	761.00	14400	20231016	-65.14	4350	20240417	15.40	12700	-60.47	20240103	4350	15.40	20240417	14400	-65.14	20231016	4350	15.40	20240417	0.00	N	052020	500	233 억		2369204	N	N	0	N	00	N
54	20240913	120508	51	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-80	5	-1.57	248186950	49269	64.27	5150	5150	5010	6630	3570	5100	5037.39	5.07	0	-11157	5226	5162	5086	5022	4946	5195	5055	233	1530	500	0	10	1	46694249	2344	-9.51	6.60	12	0.11	-528.00	761.00	14400	20231016	-65.14	4350	20240417	15.40	12700	-60.47	20240103	4350	15.40	20240417	14400	-65.14	20231016	4350	15.40	20240417	0.00	N	052020	500	233 억		2369204	N	N	0	N	00	N
55	20240913	110509	51	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-60	5	-1.18	214879760	42646	55.63	5150	5150	5010	6630	3570	5100	5038.68	5.07	0	-11432	5226	5162	5086	5022	4946	5195	5055	233	1530	500	0	10	1	46694249	2353	-9.55	6.62	12	0.09	-528.00	761.00	14400	20231016	-65.00	4350	20240417	15.86	12700	-60.31	20240103	4350	15.86	20240417	14400	-65.00	20231016	4350	15.86	20240417	0.00	N	052020	500	233 억		2369204	N	N	0	N	00	N
56	20240913	100508	51	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-40	5	-0.78	99213930	19672	25.66	5150	5150	5010	6630	3570	5100	5043.41	5.07	0	-6059	5226	5162	5086	5022	4946	5195	5055	233	1530	500	0	10	1	46694249	2363	-9.58	6.65	12	0.04	-528.00	761.00	14400	20231016	-64.86	4350	20240417	16.32	12700	-60.16	20240103	4350	16.32	20240417	14400	-64.86	20231016	4350	16.32	20240417	0.00	N	052020	500	233 억		2369204	N	N	0	N	00	N
57	20240913	090511	51	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-40	5	-0.78	11723850	2303	3.00	5150	5150	5050	6630	3570	5100	5090.69	5.07	0	-797	5226	5162	5086	5022	4946	5195	5055	233	1530	500	0	10	1	46694249	2363	-9.58	6.65	12	0.00	-528.00	761.00	14400	20231016	-64.86	4350	20240417	16.32	12700	-60.16	20240103	4350	16.32	20240417	14400	-64.86	20231016	4350	16.32	20240417	0.00	N	052020	500	233 억		2369204	N	N	0	N	00	N
58	20240912	160503	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	90	2	1.80	389489890	76622	72.12	5010	5150	5010	6510	3510	5010	5083.26	5.08	0	-1325	5190	5100	5050	4960	4910	5075	4935	233	1500	500	0	10	1	46694249	2381	-9.66	6.70	12	0.16	-528.00	761.00	14400	20231016	-64.58	4350	20240417	17.24	12700	-59.84	20240103	4350	17.24	20240417	14400	-64.58	20231016	4350	17.24	20240417	0.00	N	052020	500	233 억		2370685	N	N	0	N	00	N
59	20240912	150506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5070	60	2	1.20	357139260	70261	66.13	5010	5150	5010	6510	3510	5010	5083.04	5.08	0	756	5190	5100	5050	4960	4910	5075	4935	233	1500	500	0	10	1	46694249	2367	-9.60	6.66	12	0.15	-528.00	761.00	14400	20231016	-64.79	4350	20240417	16.55	12700	-60.08	20240103	4350	16.55	20240417	14400	-64.79	20231016	4350	16.55	20240417	0.00	N	052020	500	233 억		2370685	N	N	0	N	00	N
60	20240912	140507	51	100.00	KOSDAQ		유통	N	N	N	N		N	5120	110	2	2.20	280465670	55164	51.92	5010	5150	5010	6510	3510	5010	5084.22	5.08	0	-473	5190	5100	5050	4960	4910	5075	4935	233	1500	500	0	10	1	46694249	2391	-9.70	6.73	12	0.12	-528.00	761.00	14400	20231016	-64.44	4350	20240417	17.70	12700	-59.69	20240103	4350	17.70	20240417	14400	-64.44	20231016	4350	17.70	20240417	0.00	N	052020	500	233 억		2370685	N	N	0	N	00	N
61	20240912	130506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	90	2	1.80	243691820	47960	45.14	5010	5150	5010	6510	3510	5010	5081.15	5.08	0	-129	5190	5100	5050	4960	4910	5075	4935	233	1500	500	0	10	1	46694249	2381	-9.66	6.70	12	0.10	-528.00	761.00	14400	20231016	-64.58	4350	20240417	17.24	12700	-59.84	20240103	4350	17.24	20240417	14400	-64.58	20231016	4350	17.24	20240417	0.00	N	052020	500	233 억		2370685	N	N	0	N	00	N
62	20240912	120505	51	100.00	KOSDAQ		유통	N	N	N	N		N	5110	100	2	2.00	219962640	43307	40.76	5010	5150	5010	6510	3510	5010	5079.15	5.08	0	304	5190	5100	5050	4960	4910	5075	4935	233	1500	500	0	10	1	46694249	2386	-9.68	6.71	12	0.09	-528.00	761.00	14400	20231016	-64.51	4350	20240417	17.47	12700	-59.76	20240103	4350	17.47	20240417	14400	-64.51	20231016	4350	17.47	20240417	0.00	N	052020	500	233 억		2370685	N	N	0	N	00	N
63	20240912	110504	51	100.00	KOSDAQ		유통	N	N	N	N		N	5070	60	2	1.20	147156690	29000	27.30	5010	5150	5010	6510	3510	5010	5074.37	5.08	0	871	5190	5100	5050	4960	4910	5075	4935	233	1500	500	0	10	1	46694249	2367	-9.60	6.66	12	0.06	-528.00	761.00	14400	20231016	-64.79	4350	20240417	16.55	12700	-60.08	20240103	4350	16.55	20240417	14400	-64.79	20231016	4350	16.55	20240417	0.00	N	052020	500	233 억		2370685	N	N	0	N	00	N
64	20240912	100505	51	100.00	KOSDAQ		유통	N	N	N	N		N	5070	60	2	1.20	75271750	14817	13.95	5010	5150	5010	6510	3510	5010	5080.09	5.08	0	855	5190	5100	5050	4960	4910	5075	4935	233	1500	500	0	10	1	46694249	2367	-9.60	6.66	12	0.03	-528.00	761.00	14400	20231016	-64.79	4350	20240417	16.55	12700	-60.08	20240103	4350	16.55	20240417	14400	-64.79	20231016	4350	16.55	20240417	0.00	N	052020	500	233 억		2370685	N	N	0	N	00	N
65	20240912	090504	51	100.00	KOSDAQ		유통	N	N	N	N		N	5050	40	2	0.80	5054710	1006	0.95	5010	5070	5010	6510	3510	5010	5024.56	5.08	0	358	5190	5100	5050	4960	4910	5075	4935	233	1500	500	0	10	1	46694249	2358	-9.56	6.64	12	0.00	-528.00	761.00	14400	20231016	-64.93	4350	20240417	16.09	12700	-60.24	20240103	4350	16.09	20240417	14400	-64.93	20231016	4350	16.09	20240417	0.00	N	052020	500	233 억		2370685	N	N	0	N	00	N
66	20240911	160455	51	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-90	5	-1.76	536980550	106206	126.15	5050	5140	5000	6630	3570	5100	5056.21	5.08	0	-2910	5333	5216	5133	5016	4933	5175	4975	233	1530	500	0	10	1	46694249	2339	-9.49	6.58	12	0.23	-528.00	761.00	14400	20231016	-65.21	4350	20240417	15.17	12700	-60.55	20240103	4350	15.17	20240417	14400	-65.21	20231016	4350	15.17	20240417	0.00	N	052020	500	233 억		2373595	N	N	0	N	00	N
67	20240911	150459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-80	5	-1.57	451860860	89245	106.00	5050	5140	5000	6630	3570	5100	5063.14	5.08	0	-1727	5333	5216	5133	5016	4933	5175	4975	233	1530	500	0	10	1	46694249	2344	-9.51	6.60	12	0.19	-528.00	761.00	14400	20231016	-65.14	4350	20240417	15.40	12700	-60.47	20240103	4350	15.40	20240417	14400	-65.14	20231016	4350	15.40	20240417	0.00	N	052020	500	233 억		2373595	N	N	0	N	00	N
68	20240911	140459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-50	5	-0.98	305650730	60141	71.43	5050	5140	5030	6630	3570	5100	5082.23	5.08	0	-3757	5333	5216	5133	5016	4933	5175	4975	233	1530	500	0	10	1	46694249	2358	-9.56	6.64	12	0.13	-528.00	761.00	14400	20231016	-64.93	4350	20240417	16.09	12700	-60.24	20240103	4350	16.09	20240417	14400	-64.93	20231016	4350	16.09	20240417	0.00	N	052020	500	233 억		2373595	N	N	0	N	00	N
69	20240911	130457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	212867900	41801	49.65	5050	5140	5050	6630	3570	5100	5092.41	5.08	0	-317	5333	5216	5133	5016	4933	5175	4975	233	1530	500	0	10	1	46694249	2381	-9.66	6.70	12	0.09	-528.00	761.00	14400	20231016	-64.58	4350	20240417	17.24	12700	-59.84	20240103	4350	17.24	20240417	14400	-64.58	20231016	4350	17.24	20240417	0.00	N	052020	500	233 억		2373595	N	N	0	N	00	N
70	20240911	120501	51	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-10	5	-0.20	194044580	38111	45.27	5050	5140	5050	6630	3570	5100	5091.56	5.08	0	684	5333	5216	5133	5016	4933	5175	4975	233	1530	500	0	10	1	46694249	2377	-9.64	6.69	12	0.08	-528.00	761.00	14400	20231016	-64.65	4350	20240417	17.01	12700	-59.92	20240103	4350	17.01	20240417	14400	-64.65	20231016	4350	17.01	20240417	0.00	N	052020	500	233 억		2373595	N	N	0	N	00	N
71	20240911	110454	51	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-30	5	-0.59	171841580	33741	40.08	5050	5140	5050	6630	3570	5100	5092.95	5.08	0	1583	5333	5216	5133	5016	4933	5175	4975	233	1530	500	0	10	1	46694249	2367	-9.60	6.66	12	0.07	-528.00	761.00	14400	20231016	-64.79	4350	20240417	16.55	12700	-60.08	20240103	4350	16.55	20240417	14400	-64.79	20231016	4350	16.55	20240417	0.00	N	052020	500	233 억		2373595	N	N	0	N	00	N
72	20240911	100455	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	141876000	27838	33.07	5050	5140	5050	6630	3570	5100	5096.48	5.08	0	2545	5333	5216	5133	5016	4933	5175	4975	233	1530	500	0	10	1	46694249	2381	-9.66	6.70	12	0.06	-528.00	761.00	14400	20231016	-64.58	4350	20240417	17.24	12700	-59.84	20240103	4350	17.24	20240417	14400	-64.58	20231016	4350	17.24	20240417	0.00	N	052020	500	233 억		2373595	N	N	0	N	00	N
73	20240911	090500	51	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-10	5	-0.20	5475320	1079	1.28	5050	5100	5050	6630	3570	5100	5073.76	5.08	0	333	5333	5216	5133	5016	4933	5175	4975	233	1530	500	0	10	1	46694249	2377	-9.64	6.69	12	0.00	-528.00	761.00	14400	20231016	-64.65	4350	20240417	17.01	12700	-59.92	20240103	4350	17.01	20240417	14400	-64.65	20231016	4350	17.01	20240417	0.00	N	052020	500	233 억		2373595	N	N	0	N	00	N
74	20240910	160455	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-100	5	-1.92	427726810	83553	78.82	5200	5250	5050	6760	3640	5200	5119.23	5.11	0	-14311	5466	5332	5166	5032	4866	5400	5100	233	1560	500	0	10	1	46694249	2381	-9.66	6.70	12	0.18	-528.00	761.00	14400	20231016	-64.58	4350	20240417	17.24	12700	-59.84	20240103	4350	17.24	20240417	14400	-64.58	20231016	4350	17.24	20240417	0.00	N	052020	500	233 억		2387906	N	N	0	N	00	N
75	20240910	150459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-50	5	-0.96	398950080	77914	73.50	5200	5250	5050	6760	3640	5200	5120.39	5.11	0	-14389	5466	5332	5166	5032	4866	5400	5100	233	1560	500	0	10	1	46694249	2405	-9.75	6.77	12	0.17	-528.00	761.00	14400	20231016	-64.24	4350	20240417	18.39	12700	-59.45	20240103	4350	18.39	20240417	14400	-64.24	20231016	4350	18.39	20240417	0.00	N	052020	500	233 억		2387906	N	N	0	N	00	N
76	20240910	140457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-50	5	-0.96	360277590	70402	66.42	5200	5250	5050	6760	3640	5200	5117.43	5.11	0	-12761	5466	5332	5166	5032	4866	5400	5100	233	1560	500	0	10	1	46694249	2405	-9.75	6.77	12	0.15	-528.00	761.00	14400	20231016	-64.24	4350	20240417	18.39	12700	-59.45	20240103	4350	18.39	20240417	14400	-64.24	20231016	4350	18.39	20240417	0.00	N	052020	500	233 억		2387906	N	N	0	N	00	N
77	20240910	130457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	333694890	65238	61.55	5200	5250	5050	6760	3640	5200	5115.04	5.11	0	-9440	5466	5332	5166	5032	4866	5400	5100	233	1560	500	0	10	1	46694249	2414	-9.79	6.79	12	0.14	-528.00	761.00	14400	20231016	-64.10	4350	20240417	18.85	12700	-59.29	20240103	4350	18.85	20240417	14400	-64.10	20231016	4350	18.85	20240417	0.00	N	052020	500	233 억		2387906	N	N	0	N	00	N
78	20240910	120456	51	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-120	5	-2.31	267720900	52446	49.48	5200	5250	5050	6760	3640	5200	5104.70	5.11	0	-9155	5466	5332	5166	5032	4866	5400	5100	233	1560	500	0	10	1	46694249	2372	-9.62	6.68	12	0.11	-528.00	761.00	14400	20231016	-64.72	4350	20240417	16.78	12700	-60.00	20240103	4350	16.78	20240417	14400	-64.72	20231016	4350	16.78	20240417	0.00	N	052020	500	233 억		2387906	N	N	0	N	00	N
79	20240910	110455	51	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-120	5	-2.31	241330690	47249	44.57	5200	5250	5050	6760	3640	5200	5107.64	5.11	0	-7944	5466	5332	5166	5032	4866	5400	5100	233	1560	500	0	10	1	46694249	2372	-9.62	6.68	12	0.10	-528.00	761.00	14400	20231016	-64.72	4350	20240417	16.78	12700	-60.00	20240103	4350	16.78	20240417	14400	-64.72	20231016	4350	16.78	20240417	0.00	N	052020	500	233 억		2387906	N	N	0	N	00	N
80	20240910	100457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-100	5	-1.92	197134100	38561	36.38	5200	5250	5050	6760	3640	5200	5112.27	5.11	0	-5378	5466	5332	5166	5032	4866	5400	5100	233	1560	500	0	10	1	46694249	2381	-9.66	6.70	12	0.08	-528.00	761.00	14400	20231016	-64.58	4350	20240417	17.24	12700	-59.84	20240103	4350	17.24	20240417	14400	-64.58	20231016	4350	17.24	20240417	0.00	N	052020	500	233 억		2387906	N	N	0	N	00	N
81	20240910	090456	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	0	3	0.00	4789200	921	0.87	5200	5200	5200	6760	3640	5200	5200.00	5.11	0	-72	5466	5332	5166	5032	4866	5400	5100	233	1560	500	0	10	1	46694249	2428	-9.85	6.83	12	0.00	-528.00	761.00	14400	20231016	-63.89	4350	20240417	19.54	12700	-59.06	20240103	4350	19.54	20240417	14400	-63.89	20231016	4350	19.54	20240417	0.00	N	052020	500	233 억		2387906	N	N	0	N	00	N
82	20240909	160447	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	30	2	0.58	543443600	105995	122.22	5100	5300	5000	6720	3620	5170	5126.80	5.14	0	-11260	5390	5280	5190	5080	4990	5235	5035	233	1550	500	0	10	1	46694249	2428	-9.85	6.83	12	0.23	-528.00	761.00	14400	20231016	-63.89	4350	20240417	19.54	12700	-59.06	20240103	4350	19.54	20240417	14400	-63.89	20231016	4350	19.54	20240417	0.00	N	052020	500	233 억		2398866	N	N	0	N	00	N
83	20240909	150450	51	100.00	KOSDAQ		유통	N	N	N	N		N	5170	0	3	0.00	510925600	99718	114.98	5100	5300	5000	6720	3620	5170	5123.70	5.14	0	-10338	5390	5280	5190	5080	4990	5235	5035	233	1550	500	0	10	1	46694249	2414	-9.79	6.79	12	0.21	-528.00	761.00	14400	20231016	-64.10	4350	20240417	18.85	12700	-59.29	20240103	4350	18.85	20240417	14400	-64.10	20231016	4350	18.85	20240417	0.00	N	052020	500	233 억		2398866	N	N	0	N	00	N
84	20240909	140453	51	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-20	5	-0.39	450758970	88047	101.52	5100	5300	5000	6720	3620	5170	5119.52	5.14	0	-7410	5390	5280	5190	5080	4990	5235	5035	233	1550	500	0	10	1	46694249	2405	-9.75	6.77	12	0.19	-528.00	761.00	14400	20231016	-64.24	4350	20240417	18.39	12700	-59.45	20240103	4350	18.39	20240417	14400	-64.24	20231016	4350	18.39	20240417	0.00	N	052020	500	233 억		2398866	N	N	0	N	00	N
85	20240909	130451	51	100.00	KOSDAQ		유통	N	N	N	N		N	5180	10	2	0.19	413943380	80947	93.34	5100	5300	5000	6720	3620	5170	5113.75	5.14	0	-5210	5390	5280	5190	5080	4990	5235	5035	233	1550	500	0	10	1	46694249	2419	-9.81	6.81	12	0.17	-528.00	761.00	14400	20231016	-64.03	4350	20240417	19.08	12700	-59.21	20240103	4350	19.08	20240417	14400	-64.03	20231016	4350	19.08	20240417	0.00	N	052020	500	233 억		2398866	N	N	0	N	00	N
86	20240909	120449	51	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-10	5	-0.19	387245650	75799	87.40	5100	5300	5000	6720	3620	5170	5108.84	5.14	0	-2905	5390	5280	5190	5080	4990	5235	5035	233	1550	500	0	10	1	46694249	2409	-9.77	6.78	12	0.16	-528.00	761.00	14400	20231016	-64.17	4350	20240417	18.62	12700	-59.37	20240103	4350	18.62	20240417	14400	-64.17	20231016	4350	18.62	20240417	0.00	N	052020	500	233 억		2398866	N	N	0	N	00	N
87	20240909	110449	51	100.00	KOSDAQ		유통	N	N	N	N		N	5180	10	2	0.19	326760450	64182	74.01	5100	5230	5000	6720	3620	5170	5091.15	5.14	0	-2313	5390	5280	5190	5080	4990	5235	5035	233	1550	500	0	10	1	46694249	2419	-9.81	6.81	12	0.14	-528.00	761.00	14400	20231016	-64.03	4350	20240417	19.08	12700	-59.21	20240103	4350	19.08	20240417	14400	-64.03	20231016	4350	19.08	20240417	0.00	N	052020	500	233 억		2398866	N	N	0	N	00	N
88	20240909	100453	51	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-40	5	-0.77	258936430	51065	58.88	5100	5200	5000	6720	3620	5170	5070.71	5.14	0	4840	5390	5280	5190	5080	4990	5235	5035	233	1550	500	0	10	1	46694249	2395	-9.72	6.74	12	0.11	-528.00	761.00	14400	20231016	-64.38	4350	20240417	17.93	12700	-59.61	20240103	4350	17.93	20240417	14400	-64.38	20231016	4350	17.93	20240417	0.00	N	052020	500	233 억		2398866	N	N	0	N	00	N
89	20240909	090447	51	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-80	5	-1.55	13785550	2697	3.11	5100	5200	5090	6720	3620	5170	5111.31	5.14	0	-1881	5390	5280	5190	5080	4990	5235	5035	233	1550	500	0	10	1	46694249	2377	-9.64	6.69	12	0.01	-528.00	761.00	14400	20231016	-64.65	4350	20240417	17.01	12700	-59.92	20240103	4350	17.01	20240417	14400	-64.65	20231016	4350	17.01	20240417	0.00	N	052020	500	233 억		2398866	N	N	0	N	00	N
90	20240906	160444	51	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	446170080	85843	31.05	5250	5300	5100	6760	3640	5200	5197.52	5.18	0	-17961	6293	5746	5473	4926	4653	5610	4790	233	1560	500	0	10	1	46694249	2414	-9.79	6.79	12	0.18	-528.00	761.00	14400	20231016	-64.10	4350	20240417	18.85	12700	-59.29	20240103	4350	18.85	20240417	14400	-64.10	20231016	4350	18.85	20240417	0.00	N	052020	500	233 억		2416827	N	N	0	N	00	N
91	20240906	150451	51	100.00	KOSDAQ		유통	N	N	N	N		N	5210	10	2	0.19	423823910	81520	29.49	5250	5300	5100	6760	3640	5200	5199.02	5.18	0	-18039	6293	5746	5473	4926	4653	5610	4790	233	1560	500	0	10	1	46694249	2433	-9.87	6.85	12	0.17	-528.00	761.00	14400	20231016	-63.82	4350	20240417	19.77	12700	-58.98	20240103	4350	19.77	20240417	14400	-63.82	20231016	4350	19.77	20240417	0.00	N	052020	500	233 억		2416827	N	N	0	N	00	N
92	20240906	140452	51	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-20	5	-0.38	349650210	67149	24.29	5250	5300	5100	6760	3640	5200	5207.08	5.18	0	-18478	6293	5746	5473	4926	4653	5610	4790	233	1560	500	0	10	1	46694249	2419	-9.81	6.81	12	0.14	-528.00	761.00	14400	20231016	-64.03	4350	20240417	19.08	12700	-59.21	20240103	4350	19.08	20240417	14400	-64.03	20231016	4350	19.08	20240417	0.00	N	052020	500	233 억		2416827	N	N	0	N	00	N
93	20240906	130449	51	100.00	KOSDAQ		유통	N	N	N	N		N	5250	50	2	0.96	304856950	58527	21.17	5250	5300	5100	6760	3640	5200	5208.83	5.18	0	-17156	6293	5746	5473	4926	4653	5610	4790	233	1560	500	0	10	1	46694249	2451	-9.94	6.90	12	0.13	-528.00	761.00	14400	20231016	-63.54	4350	20240417	20.69	12700	-58.66	20240103	4350	20.69	20240417	14400	-63.54	20231016	4350	20.69	20240417	0.00	N	052020	500	233 억		2416827	N	N	0	N	00	N
94	20240906	120450	51	100.00	KOSDAQ		유통	N	N	N	N		N	5280	80	2	1.54	291490650	55980	20.25	5250	5300	5100	6760	3640	5200	5207.05	5.18	0	-16900	6293	5746	5473	4926	4653	5610	4790	233	1560	500	0	10	1	46694249	2465	-10.00	6.94	12	0.12	-528.00	761.00	14400	20231016	-63.33	4350	20240417	21.38	12700	-58.43	20240103	4350	21.38	20240417	14400	-63.33	20231016	4350	21.38	20240417	0.00	N	052020	500	233 억		2416827	N	N	0	N	00	N
95	20240906	110453	51	100.00	KOSDAQ		유통	N	N	N	N		N	5300	100	2	1.92	237332860	45707	16.53	5250	5300	5100	6760	3640	5200	5192.48	5.18	0	-13904	6293	5746	5473	4926	4653	5610	4790	233	1560	500	0	10	1	46694249	2475	-10.04	6.96	12	0.10	-528.00	761.00	14400	20231016	-63.19	4350	20240417	21.84	12700	-58.27	20240103	4350	21.84	20240417	14400	-63.19	20231016	4350	21.84	20240417	0.00	N	052020	500	233 억		2416827	N	N	0	N	00	N
96	20240906	100446	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	0	3	0.00	136546550	26270	9.50	5250	5290	5100	6760	3640	5200	5197.81	5.18	0	-6874	6293	5746	5473	4926	4653	5610	4790	233	1560	500	0	10	1	46694249	2428	-9.85	6.83	12	0.06	-528.00	761.00	14400	20231016	-63.89	4350	20240417	19.54	12700	-59.06	20240103	4350	19.54	20240417	14400	-63.89	20231016	4350	19.54	20240417	0.00	N	052020	500	233 억		2416827	N	N	0	N	00	N
97	20240906	090450	51	100.00	KOSDAQ		유통	N	N	N	N		N	5250	50	2	0.96	29380160	5658	2.05	5250	5270	5100	6760	3640	5200	5192.67	5.18	0	445	6293	5746	5473	4926	4653	5610	4790	233	1560	500	0	10	1	46694249	2451	-9.94	6.90	12	0.01	-528.00	761.00	14400	20231016	-63.54	4350	20240417	20.69	12700	-58.66	20240103	4350	20.69	20240417	14400	-63.54	20231016	4350	20.69	20240417	0.00	N	052020	500	233 억		2416827	N	N	0	N	00	N
98	20240905	160442	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-520	5	-9.09	1506568300	273276	138.53	5990	6020	5200	7430	4010	5720	5514.37	5.36	0	-85903	6346	6032	5626	5312	4906	6190	5470	233	1710	500	0	10	1	46694249	2428	-9.85	6.83	12	0.59	-528.00	761.00	14400	20231016	-63.89	4350	20240417	19.54	12700	-59.06	20240103	4350	19.54	20240417	14400	-63.89	20231016	4350	19.54	20240417	0.00	N	052020	500	233 억		2502569	N	N	0	N	00	N
99	20240905	150449	51	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-430	5	-7.52	1370696510	247322	125.37	5990	6020	5240	7430	4010	5720	5542.15	5.36	0	-74502	6346	6032	5626	5312	4906	6190	5470	233	1710	500	0	10	1	46694249	2470	-10.02	6.95	12	0.53	-528.00	761.00	14400	20231016	-63.26	4350	20240417	21.61	12700	-58.35	20240103	4350	21.61	20240417	14400	-63.26	20231016	4350	21.61	20240417	0.00	N	052020	500	233 억		2502569	N	N	0	N	00	N
100	20240905	140448	51	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-440	5	-7.69	1152148050	205909	104.38	5990	6020	5280	7430	4010	5720	5595.42	5.36	0	-61646	6346	6032	5626	5312	4906	6190	5470	233	1710	500	0	10	1	46694249	2465	-10.00	6.94	12	0.44	-528.00	761.00	14400	20231016	-63.33	4350	20240417	21.38	12700	-58.43	20240103	4350	21.38	20240417	14400	-63.33	20231016	4350	21.38	20240417	0.00	N	052020	500	233 억		2502569	N	N	0	N	00	N
101	20240905	130449	51	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-410	5	-7.17	1012658610	179734	91.11	5990	6020	5310	7430	4010	5720	5634.21	5.36	0	-53563	6346	6032	5626	5312	4906	6190	5470	233	1710	500	0	10	1	46694249	2479	-10.06	6.98	12	0.38	-528.00	761.00	14400	20231016	-63.13	4350	20240417	22.07	12700	-58.19	20240103	4350	22.07	20240417	14400	-63.13	20231016	4350	22.07	20240417	0.00	N	052020	500	233 억		2502569	N	N	0	N	00	N
102	20240905	120446	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-240	5	-4.20	870225750	153396	77.76	5990	6020	5430	7430	4010	5720	5673.07	5.36	0	-42285	6346	6032	5626	5312	4906	6190	5470	233	1710	500	0	10	1	46694249	2559	-10.38	7.20	12	0.33	-528.00	761.00	14400	20231016	-61.94	4350	20240417	25.98	12700	-56.85	20240103	4350	25.98	20240417	14400	-61.94	20231016	4350	25.98	20240417	0.00	N	052020	500	233 억		2502569	N	N	0	N	00	N
103	20240905	110444	51	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-260	5	-4.55	818014810	143823	72.91	5990	6020	5450	7430	4010	5720	5687.65	5.36	0	-40746	6346	6032	5626	5312	4906	6190	5470	233	1710	500	0	10	1	46694249	2550	-10.34	7.17	12	0.31	-528.00	761.00	14400	20231016	-62.08	4350	20240417	25.52	12700	-57.01	20240103	4350	25.52	20240417	14400	-62.08	20231016	4350	25.52	20240417	0.00	N	052020	500	233 억		2502569	N	N	0	N	00	N
104	20240905	100444	51	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-160	5	-2.80	654592810	114023	57.80	5990	6020	5500	7430	4010	5720	5740.88	5.36	0	-24715	6346	6032	5626	5312	4906	6190	5470	233	1710	500	0	10	1	46694249	2596	-10.53	7.31	12	0.24	-528.00	761.00	14400	20231016	-61.39	4350	20240417	27.82	12700	-56.22	20240103	4350	27.82	20240417	14400	-61.39	20231016	4350	27.82	20240417	0.00	N	052020	500	233 억		2502569	N	N	0	N	00	N
105	20240905	090449	51	100.00	KOSDAQ		유통	N	N	N	N		N	5860	140	2	2.45	254617820	43149	21.87	5990	6020	5800	7430	4010	5720	5900.90	5.36	0	-8370	6346	6032	5626	5312	4906	6190	5470	233	1710	500	0	10	1	46694249	2736	-11.10	7.70	12	0.09	-528.00	761.00	14400	20231016	-59.31	4350	20240417	34.71	12700	-53.86	20240103	4350	34.71	20240417	14400	-59.31	20231016	4350	34.71	20240417	0.00	N	052020	500	233 억		2502569	N	N	0	N	00	N
106	20240904	160438	51	100.00	KOSDAQ		유통	N	N	N	N		N	5720	220	2	4.00	1065584880	194038	107.37	5300	5940	5220	7150	3850	5500	5491.57	5.36	0	-1102	5873	5686	5593	5406	5313	5640	5360	233	1650	500	0	10	1	46694249	2671	-10.83	7.52	12	0.42	-528.00	761.00	14400	20231016	-60.28	4350	20240417	31.49	12700	-54.96	20240103	4350	31.49	20240417	14400	-60.28	20231016	4350	31.49	20240417	0.00	N	052020	500	233 억		2503831	N	N	0	N	00	N
107	20240904	150442	51	100.00	KOSDAQ		유통	N	N	N	N		N	5810	310	2	5.64	882963730	162673	90.01	5300	5840	5220	7150	3850	5500	5427.84	5.36	0	4118	5873	5686	5593	5406	5313	5640	5360	233	1650	500	0	10	1	46694249	2713	-11.00	7.63	12	0.35	-528.00	761.00	14400	20231016	-59.65	4350	20240417	33.56	12700	-54.25	20240103	4350	33.56	20240417	14400	-59.65	20231016	4350	33.56	20240417	0.00	N	052020	500	233 억		2503831	N	N	0	N	00	N
108	20240904	140444	51	100.00	KOSDAQ		유통	N	N	N	N		N	5500	0	3	0.00	623233230	117268	64.89	5300	5500	5220	7150	3850	5500	5314.61	5.36	0	7728	5873	5686	5593	5406	5313	5640	5360	233	1650	500	0	10	1	46694249	2568	-10.42	7.23	12	0.25	-528.00	761.00	14400	20231016	-61.81	4350	20240417	26.44	12700	-56.69	20240103	4350	26.44	20240417	14400	-61.81	20231016	4350	26.44	20240417	0.00	N	052020	500	233 억		2503831	N	N	0	N	00	N
109	20240904	130443	51	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-160	5	-2.91	486154180	91995	50.90	5300	5400	5220	7150	3850	5500	5284.57	5.36	0	3814	5873	5686	5593	5406	5313	5640	5360	233	1650	500	0	10	1	46694249	2493	-10.11	7.02	12	0.20	-528.00	761.00	14400	20231016	-62.92	4350	20240417	22.76	12700	-57.95	20240103	4350	22.76	20240417	14400	-62.92	20231016	4350	22.76	20240417	0.00	N	052020	500	233 억		2503831	N	N	0	N	00	N
110	20240904	120440	51	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-210	5	-3.82	451577530	85507	47.31	5300	5400	5220	7150	3850	5500	5281.18	5.36	0	4818	5873	5686	5593	5406	5313	5640	5360	233	1650	500	0	10	1	46694249	2470	-10.02	6.95	12	0.18	-528.00	761.00	14400	20231016	-63.26	4350	20240417	21.61	12700	-58.35	20240103	4350	21.61	20240417	14400	-63.26	20231016	4350	21.61	20240417	0.00	N	052020	500	233 억		2503831	N	N	0	N	00	N
111	20240904	110440	51	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-210	5	-3.82	391103840	74112	41.01	5300	5400	5220	7150	3850	5500	5277.20	5.36	0	7619	5873	5686	5593	5406	5313	5640	5360	233	1650	500	0	10	1	46694249	2470	-10.02	6.95	12	0.16	-528.00	761.00	14400	20231016	-63.26	4350	20240417	21.61	12700	-58.35	20240103	4350	21.61	20240417	14400	-63.26	20231016	4350	21.61	20240417	0.00	N	052020	500	233 억		2503831	N	N	0	N	00	N
112	20240904	100443	51	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-240	5	-4.36	254217170	48003	26.56	5300	5400	5230	7150	3850	5500	5295.86	5.36	0	-521	5873	5686	5593	5406	5313	5640	5360	233	1650	500	0	10	1	46694249	2456	-9.96	6.91	12	0.10	-528.00	761.00	14400	20231016	-63.47	4350	20240417	20.92	12700	-58.58	20240103	4350	20.92	20240417	14400	-63.47	20231016	4350	20.92	20240417	0.00	N	052020	500	233 억		2503831	N	N	0	N	00	N
113	20240904	090441	51	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-130	5	-2.36	10732350	2015	1.11	5300	5400	5300	7150	3850	5500	5326.23	5.36	0	-821	5873	5686	5593	5406	5313	5640	5360	233	1650	500	0	10	1	46694249	2507	-10.17	7.06	12	0.00	-528.00	761.00	14400	20231016	-62.71	4350	20240417	23.45	12700	-57.72	20240103	4350	23.45	20240417	14400	-62.71	20231016	4350	23.45	20240417	0.00	N	052020	500	233 억		2503831	N	N	0	N	00	N
114	20240903	160436	51	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-210	5	-3.68	1007336980	180654	85.60	5780	5780	5500	7420	4000	5710	5576.07	5.35	0	7344	6163	5936	5823	5596	5483	5880	5540	233	1710	500	0	10	1	46694249	2568	-10.42	7.23	12	0.39	-528.00	761.00	14400	20231016	-61.81	4350	20240417	26.44	12700	-56.69	20240103	4350	26.44	20240417	14400	-61.81	20231016	4350	26.44	20240417	0.00	N	052020	500	233 억		2496417	N	N	0	N	00	N
115	20240903	150439	51	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-150	5	-2.63	738864840	131977	62.53	5780	5780	5540	7420	4000	5710	5598.44	5.35	0	7525	6163	5936	5823	5596	5483	5880	5540	233	1710	500	0	10	1	46694249	2596	-10.53	7.31	12	0.28	-528.00	761.00	14400	20231016	-61.39	4350	20240417	27.82	12700	-56.22	20240103	4350	27.82	20240417	14400	-61.39	20231016	4350	27.82	20240417	0.00	N	052020	500	233 억		2496417	N	N	0	N	00	N
116	20240903	140438	51	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-120	5	-2.10	673153550	120165	56.94	5780	5780	5540	7420	4000	5710	5601.91	5.35	0	7210	6163	5936	5823	5596	5483	5880	5540	233	1710	500	0	10	1	46694249	2610	-10.59	7.35	12	0.26	-528.00	761.00	14400	20231016	-61.18	4350	20240417	28.51	12700	-55.98	20240103	4350	28.51	20240417	14400	-61.18	20231016	4350	28.51	20240417	0.00	N	052020	500	233 억		2496417	N	N	0	N	00	N
117	20240903	130440	51	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-140	5	-2.45	629158590	112300	53.21	5780	5780	5540	7420	4000	5710	5602.48	5.35	0	7383	6163	5936	5823	5596	5483	5880	5540	233	1710	500	0	10	1	46694249	2601	-10.55	7.32	12	0.24	-528.00	761.00	14400	20231016	-61.32	4350	20240417	28.05	12700	-56.14	20240103	4350	28.05	20240417	14400	-61.32	20231016	4350	28.05	20240417	0.00	N	052020	500	233 억		2496417	N	N	0	N	00	N
118	20240903	120434	51	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-140	5	-2.45	554945740	99000	46.91	5780	5780	5540	7420	4000	5710	5605.51	5.35	0	3097	6163	5936	5823	5596	5483	5880	5540	233	1710	500	0	10	1	46694249	2601	-10.55	7.32	12	0.21	-528.00	761.00	14400	20231016	-61.32	4350	20240417	28.05	12700	-56.14	20240103	4350	28.05	20240417	14400	-61.32	20231016	4350	28.05	20240417	0.00	N	052020	500	233 억		2496417	N	N	0	N	00	N
119	20240903	110432	51	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-150	5	-2.63	469902220	83699	39.66	5780	5780	5540	7420	4000	5710	5614.19	5.35	0	3195	6163	5936	5823	5596	5483	5880	5540	233	1710	500	0	10	1	46694249	2596	-10.53	7.31	12	0.18	-528.00	761.00	14400	20231016	-61.39	4350	20240417	27.82	12700	-56.22	20240103	4350	27.82	20240417	14400	-61.39	20231016	4350	27.82	20240417	0.00	N	052020	500	233 억		2496417	N	N	0	N	00	N
120	20240903	100433	51	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-110	5	-1.93	203064840	35903	17.01	5780	5780	5600	7420	4000	5710	5655.93	5.35	0	-4052	6163	5936	5823	5596	5483	5880	5540	233	1710	500	0	10	1	46694249	2615	-10.61	7.36	12	0.08	-528.00	761.00	14400	20231016	-61.11	4350	20240417	28.74	12700	-55.91	20240103	4350	28.74	20240417	14400	-61.11	20231016	4350	28.74	20240417	0.00	N	052020	500	233 억		2496417	N	N	0	N	00	N
121	20240903	090434	51	100.00	KOSDAQ		유통	N	N	N	N		N	5710	0	3	0.00	10244100	1792	0.85	5780	5780	5700	7420	4000	5710	5716.57	5.35	0	72	6163	5936	5823	5596	5483	5880	5540	233	1710	500	0	10	1	46694249	2666	-10.81	7.50	12	0.00	-528.00	761.00	14400	20231016	-60.35	4350	20240417	31.26	12700	-55.04	20240103	4350	31.26	20240417	14400	-60.35	20231016	4350	31.26	20240417	0.00	N	052020	500	233 억		2496417	N	N	0	N	00	N
122	20240902	160430	51	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-330	5	-5.46	1222343180	209781	79.30	6040	6050	5710	7850	4230	6040	5826.77	5.39	0	-21573	6553	6296	6143	5886	5733	6220	5810	233	1810	500	0	10	1	46694249	2666	-10.81	7.50	12	0.45	-528.00	761.00	14450	20230825	-60.48	4350	20240417	31.26	12700	-55.04	20240103	4350	31.26	20240417	14400	-60.35	20231016	4350	31.26	20240417	0.00	N	052020	500	233 억		2517990	N	N	0	N	00	N
123	20240902	150437	51	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-260	5	-4.30	1132233100	194032	73.35	6040	6050	5710	7850	4230	6040	5835.29	5.39	0	-19413	6553	6296	6143	5886	5733	6220	5810	233	1810	500	0	10	1	46694249	2699	-10.95	7.60	12	0.42	-528.00	761.00	14450	20230825	-60.00	4350	20240417	32.87	12700	-54.49	20240103	4350	32.87	20240417	14400	-59.86	20231016	4350	32.87	20240417	0.00	N	052020	500	233 억		2517990	N	N	0	N	00	N
124	20240902	140437	51	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-160	5	-2.65	998070260	170802	64.57	6040	6050	5720	7850	4230	6040	5843.43	5.39	0	-13230	6553	6296	6143	5886	5733	6220	5810	233	1810	500	0	10	1	46694249	2746	-11.14	7.73	12	0.37	-528.00	761.00	14450	20230825	-59.31	4350	20240417	35.17	12700	-53.70	20240103	4350	35.17	20240417	14400	-59.17	20231016	4350	35.17	20240417	0.00	N	052020	500	233 억		2517990	N	N	0	N	00	N
125	20240902	130433	51	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-190	5	-3.15	968203430	165678	62.63	6040	6050	5720	7850	4230	6040	5843.89	5.39	0	-13015	6553	6296	6143	5886	5733	6220	5810	233	1810	500	0	10	1	46694249	2732	-11.08	7.69	12	0.35	-528.00	761.00	14450	20230825	-59.52	4350	20240417	34.48	12700	-53.94	20240103	4350	34.48	20240417	14400	-59.38	20231016	4350	34.48	20240417	0.00	N	052020	500	233 억		2517990	N	N	0	N	00	N
126	20240902	120437	51	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-210	5	-3.48	900700800	154161	58.28	6040	6050	5720	7850	4230	6040	5842.60	5.39	0	-18241	6553	6296	6143	5886	5733	6220	5810	233	1810	500	0	10	1	46694249	2722	-11.04	7.66	12	0.33	-528.00	761.00	14450	20230825	-59.65	4350	20240417	34.02	12700	-54.09	20240103	4350	34.02	20240417	14400	-59.51	20231016	4350	34.02	20240417	0.00	N	052020	500	233 억		2517990	N	N	0	N	00	N
127	20240902	110432	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-220	5	-3.64	876524850	150022	56.71	6040	6050	5720	7850	4230	6040	5842.64	5.39	0	-19327	6553	6296	6143	5886	5733	6220	5810	233	1810	500	0	10	1	46694249	2718	-11.02	7.65	12	0.32	-528.00	761.00	14450	20230825	-59.72	4350	20240417	33.79	12700	-54.17	20240103	4350	33.79	20240417	14400	-59.58	20231016	4350	33.79	20240417	0.00	N	052020	500	233 억		2517990	N	N	0	N	00	N
128	20240902	100431	51	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-260	5	-4.30	731734750	125206	47.33	6040	6050	5720	7850	4230	6040	5844.25	5.39	0	-13128	6553	6296	6143	5886	5733	6220	5810	233	1810	500	0	10	1	46694249	2699	-10.95	7.60	12	0.27	-528.00	761.00	14450	20230825	-60.00	4350	20240417	32.87	12700	-54.49	20240103	4350	32.87	20240417	14400	-59.86	20231016	4350	32.87	20240417	0.00	N	052020	500	233 억		2517990	N	N	0	N	00	N
129	20240902	090428	51	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-110	5	-1.82	110986920	18491	6.99	6040	6050	5920	7850	4230	6040	6002.21	5.39	0	-4803	6553	6296	6143	5886	5733	6220	5810	233	1810	500	0	10	1	46694249	2769	-11.23	7.79	12	0.04	-528.00	761.00	14450	20230825	-58.96	4350	20240417	36.32	12700	-53.31	20240103	4350	36.32	20240417	14400	-58.82	20231016	4350	36.32	20240417	0.00	N	052020	500	233 억		2517990	N	N	0	N	00	N