KissMeData/083640/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	160706	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	-10	5	-2.78	68792888	195276	462.66	360	361	348	468	252	360	352.29	0.69	0	-4031	372	366	362	356	352	365	355	389	108	500	240	1	1	77720351	272	-0.86	0.31	12	0.25	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억		537300	N	N	0	N	00	N
3	20240930	150715	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	-10	5	-2.78	67348438	191149	452.88	360	361	348	468	252	360	352.33	0.69	0	-3571	372	366	362	356	352	365	355	389	108	500	240	1	1	77720351	272	-0.86	0.31	12	0.25	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.02	N	083640	500	388 억		537300	N	N	0	N	00	N
4	20240930	140714	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-7	5	-1.94	39327667	111249	263.58	360	361	351	468	252	360	353.51	0.69	0	-3029	372	366	362	356	352	365	355	389	108	500	240	1	1	77720351	274	-0.87	0.31	12	0.14	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억		537300	N	N	0	N	00	N
5	20240930	130712	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-7	5	-1.94	38001956	107507	254.71	360	361	351	468	252	360	353.48	0.69	0	-2874	372	366	362	356	352	365	355	389	108	500	240	1	1	77720351	274	-0.87	0.31	12	0.14	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억		537300	N	N	0	N	00	N
6	20240930	120708	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-7	5	-1.94	31106762	87898	208.25	360	361	351	468	252	360	353.90	0.69	0	-1389	372	366	362	356	352	365	355	389	108	500	240	1	1	77720351	274	-0.87	0.31	12	0.11	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.02	N	083640	500	388 억		537300	N	N	0	N	00	N
7	20240930	110707	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	-8	5	-2.22	28089557	79329	187.95	360	361	351	468	252	360	354.09	0.69	0	-1127	372	366	362	356	352	365	355	389	108	500	240	1	1	77720351	274	-0.87	0.31	12	0.10	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.02	N	083640	500	388 억		537300	N	N	0	N	00	N
8	20240930	100705	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-5	5	-1.39	22247838	62766	148.71	360	361	351	468	252	360	354.46	0.69	0	-856	372	366	362	356	352	365	355	389	108	500	240	1	1	77720351	276	-0.87	0.31	12	0.08	-406.00	1147.00	677	20231208	-47.56	326	20240806	8.90	598	-40.64	20240104	326	8.90	20240806	677	-47.56	20231208	326	8.90	20240806	0.02	N	083640	500	388 억		537300	N	N	0	N	00	N
9	20240930	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-2	5	-0.56	147598	410	0.97	360	360	358	468	252	360	360.00	0.69	0	-61	372	366	362	356	352	365	355	389	108	500	240	1	1	77720351	278	-0.88	0.31	12	0.00	-406.00	1147.00	677	20231208	-47.12	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	677	-47.12	20231208	326	9.82	20240806	0.02	N	083640	500	388 억		537300	N	N	0	N	00	N
10	20240927	160709	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	0	3	0.00	15191360	42145	89.84	360	368	358	468	252	360	360.45	0.69	0	1405	369	364	361	356	353	367	359	389	108	500	240	1	1	77720351	280	-0.89	0.31	12	0.05	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.02	N	083640	500	388 억		535895	N	N	0	N	00	N
11	20240927	150713	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	0	3	0.00	13167606	36526	77.86	360	368	358	468	252	360	360.50	0.69	0	1411	369	364	361	356	353	367	359	389	108	500	240	1	1	77720351	280	-0.89	0.31	12	0.05	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.02	N	083640	500	388 억		535895	N	N	0	N	00	N
12	20240927	140720	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	1	2	0.28	7883335	21861	46.60	360	368	358	468	252	360	360.61	0.69	0	1027	369	364	361	356	353	367	359	389	108	500	240	1	1	77720351	281	-0.89	0.31	12	0.03	-406.00	1147.00	677	20231208	-46.68	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	677	-46.68	20231208	326	10.74	20240806	0.02	N	083640	500	388 억		535895	N	N	0	N	00	N
13	20240927	130712	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	2	2	0.56	6788320	18833	40.15	360	368	358	468	252	360	360.45	0.69	0	914	369	364	361	356	353	367	359	389	108	500	240	1	1	77720351	281	-0.89	0.32	12	0.02	-406.00	1147.00	677	20231208	-46.53	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	677	-46.53	20231208	326	11.04	20240806	0.02	N	083640	500	388 억		535895	N	N	0	N	00	N
14	20240927	120708	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	0	3	0.00	6286244	17443	37.18	360	368	358	468	252	360	360.39	0.69	0	817	369	364	361	356	353	367	359	389	108	500	240	1	1	77720351	280	-0.89	0.31	12	0.02	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.02	N	083640	500	388 억		535895	N	N	0	N	00	N
15	20240927	110712	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	0	3	0.00	5454757	15143	32.28	360	368	358	468	252	360	360.22	0.69	0	807	369	364	361	356	353	367	359	389	108	500	240	1	1	77720351	280	-0.89	0.31	12	0.02	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.02	N	083640	500	388 억		535895	N	N	0	N	00	N
16	20240927	100711	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	0	3	0.00	2801668	7754	16.53	360	368	359	468	252	360	361.32	0.69	0	683	369	364	361	356	353	367	359	389	108	500	240	1	1	77720351	280	-0.89	0.31	12	0.01	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.02	N	083640	500	388 억		535895	N	N	0	N	00	N
17	20240927	090712	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	6	2	1.67	238348	661	1.41	360	368	360	468	252	360	360.59	0.69	0	-91	369	364	361	356	353	367	359	389	108	500	240	1	1	77720351	284	-0.90	0.32	12	0.00	-406.00	1147.00	677	20231208	-45.94	326	20240806	12.27	598	-38.80	20240104	326	12.27	20240806	677	-45.94	20231208	326	12.27	20240806	0.02	N	083640	500	388 억		535895	N	N	0	N	00	N
18	20240926	160659	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	0	3	0.00	16979390	46909	73.97	359	366	358	468	252	360	361.96	0.69	0	951	368	364	360	356	352	366	358	389	108	500	240	1	1	77720351	280	-0.89	0.31	12	0.06	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.03	N	083640	500	388 억		534944	N	N	0	N	00	N
19	20240926	150659	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	0	3	0.00	12765580	35204	55.51	359	366	358	468	252	360	362.62	0.69	0	1350	368	364	360	356	352	366	358	389	108	500	240	1	1	77720351	280	-0.89	0.31	12	0.05	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.03	N	083640	500	388 억		534944	N	N	0	N	00	N
20	20240926	140708	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	2	2	0.56	11399925	31426	49.56	359	366	358	468	252	360	362.75	0.69	0	1350	368	364	360	356	352	366	358	389	108	500	240	1	1	77720351	281	-0.89	0.32	12	0.04	-406.00	1147.00	677	20231208	-46.53	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	677	-46.53	20231208	326	11.04	20240806	0.03	N	083640	500	388 억		534944	N	N	0	N	00	N
21	20240926	130707	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	3	2	0.83	6485175	17887	28.21	359	366	358	468	252	360	362.56	0.69	0	1350	368	364	360	356	352	366	358	389	108	500	240	1	1	77720351	282	-0.89	0.32	12	0.02	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.03	N	083640	500	388 억		534944	N	N	0	N	00	N
22	20240926	120709	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	3	2	0.83	5051364	13935	21.97	359	366	358	468	252	360	362.49	0.69	0	1350	368	364	360	356	352	366	358	389	108	500	240	1	1	77720351	282	-0.89	0.32	12	0.02	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.03	N	083640	500	388 억		534944	N	N	0	N	00	N
23	20240926	110707	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	3	2	0.83	4460482	12304	19.40	359	366	358	468	252	360	362.52	0.69	0	1365	368	364	360	356	352	366	358	389	108	500	240	1	1	77720351	282	-0.89	0.32	12	0.02	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.03	N	083640	500	388 억		534944	N	N	0	N	00	N
24	20240926	100708	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	3	2	0.83	2382055	6562	10.35	359	366	358	468	252	360	363.01	0.69	0	1524	368	364	360	356	352	366	358	389	108	500	240	1	1	77720351	282	-0.89	0.32	12	0.01	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.03	N	083640	500	388 억		534944	N	N	0	N	00	N
25	20240926	090705	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	4	2	1.11	381764	1061	1.67	359	364	359	468	252	360	359.82	0.69	0	450	368	364	360	356	352	366	358	389	108	500	240	1	1	77720351	283	-0.90	0.32	12	0.00	-406.00	1147.00	677	20231208	-46.23	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	677	-46.23	20231208	326	11.66	20240806	0.03	N	083640	500	388 억		534944	N	N	0	N	00	N
26	20240925	160659	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	4	2	1.12	22802981	63329	65.06	356	364	356	462	250	356	360.07	0.69	0	-380	370	363	357	350	344	366	353	389	106	500	240	1	1	77720351	280	-0.89	0.31	12	0.08	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.03	N	083640	500	388 억		535324	N	N	0	N	00	N
27	20240925	150704	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	3	2	0.84	21097378	58584	60.18	356	364	356	462	250	356	360.12	0.69	0	-117	370	363	357	350	344	366	353	389	106	500	240	1	1	77720351	279	-0.88	0.31	12	0.08	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.03	N	083640	500	388 억		535324	N	N	0	N	00	N
28	20240925	140706	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	4	2	1.12	17271676	47928	49.24	356	364	356	462	250	356	360.37	0.69	0	33	370	363	357	350	344	366	353	389	106	500	240	1	1	77720351	280	-0.89	0.31	12	0.06	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.03	N	083640	500	388 억		535324	N	N	0	N	00	N
29	20240925	130705	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	4	2	1.12	15194005	42137	43.29	356	364	356	462	250	356	360.59	0.69	0	30	370	363	357	350	344	366	353	389	106	500	240	1	1	77720351	280	-0.89	0.31	12	0.05	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.03	N	083640	500	388 억		535324	N	N	0	N	00	N
30	20240925	120704	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	4	2	1.12	11099643	30671	31.51	356	364	356	462	250	356	361.89	0.69	0	30	370	363	357	350	344	366	353	389	106	500	240	1	1	77720351	280	-0.89	0.31	12	0.04	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.03	N	083640	500	388 억		535324	N	N	0	N	00	N
31	20240925	110702	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	5	2	1.40	10212827	28209	28.98	356	364	356	462	250	356	362.04	0.69	0	2	370	363	357	350	344	366	353	389	106	500	240	1	1	77720351	281	-0.89	0.31	12	0.04	-406.00	1147.00	677	20231208	-46.68	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	677	-46.68	20231208	326	10.74	20240806	0.03	N	083640	500	388 억		535324	N	N	0	N	00	N
32	20240925	100704	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	6	2	1.69	8803246	24301	24.96	356	364	356	462	250	356	362.26	0.69	0	-28	370	363	357	350	344	366	353	389	106	500	240	1	1	77720351	281	-0.89	0.32	12	0.03	-406.00	1147.00	677	20231208	-46.53	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	677	-46.53	20231208	326	11.04	20240806	0.03	N	083640	500	388 억		535324	N	N	0	N	00	N
33	20240925	090706	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	6	2	1.69	415825	1168	1.20	356	362	356	462	250	356	356.01	0.69	0	-174	370	363	357	350	344	366	353	389	106	500	240	1	1	77720351	281	-0.89	0.32	12	0.00	-406.00	1147.00	677	20231208	-46.53	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	677	-46.53	20231208	326	11.04	20240806	0.03	N	083640	500	388 억		535324	N	N	0	N	00	N
34	20240924	160659	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	0	3	0.00	33624495	94495	86.32	355	364	351	462	250	356	355.83	0.70	0	-5301	368	361	358	351	348	360	350	389	106	500	240	1	1	77720351	277	-0.88	0.31	12	0.12	-406.00	1147.00	677	20231208	-47.42	326	20240806	9.20	598	-40.47	20240104	326	9.20	20240806	677	-47.42	20231208	326	9.20	20240806	0.03	N	083640	500	388 억		540625	N	N	0	N	00	N
35	20240924	150700	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	5	2	1.40	30826754	86655	79.16	355	364	351	462	250	356	355.74	0.70	0	-5621	368	361	358	351	348	360	350	389	106	500	240	1	1	77720351	281	-0.89	0.31	12	0.11	-406.00	1147.00	677	20231208	-46.68	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	677	-46.68	20231208	326	10.74	20240806	0.03	N	083640	500	388 억		540625	N	N	0	N	00	N
36	20240924	140659	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	2	2	0.56	23943372	67473	61.64	355	360	351	462	250	356	354.86	0.70	0	-5634	368	361	358	351	348	360	350	389	106	500	240	1	1	77720351	278	-0.88	0.31	12	0.09	-406.00	1147.00	677	20231208	-47.12	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	677	-47.12	20231208	326	9.82	20240806	0.03	N	083640	500	388 억		540625	N	N	0	N	00	N
37	20240924	130659	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	2	2	0.56	21910970	61770	56.43	355	360	351	462	250	356	354.72	0.70	0	-5634	368	361	358	351	348	360	350	389	106	500	240	1	1	77720351	278	-0.88	0.31	12	0.08	-406.00	1147.00	677	20231208	-47.12	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	677	-47.12	20231208	326	9.82	20240806	0.03	N	083640	500	388 억		540625	N	N	0	N	00	N
38	20240924	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	1	2	0.28	21541820	60736	55.48	355	360	351	462	250	356	354.68	0.70	0	-5634	368	361	358	351	348	360	350	389	106	500	240	1	1	77720351	277	-0.88	0.31	12	0.08	-406.00	1147.00	677	20231208	-47.27	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	677	-47.27	20231208	326	9.51	20240806	0.03	N	083640	500	388 억		540625	N	N	0	N	00	N
39	20240924	110659	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	0	3	0.00	20592899	58068	53.05	355	360	351	462	250	356	354.63	0.70	0	-5790	368	361	358	351	348	360	350	389	106	500	240	1	1	77720351	277	-0.88	0.31	12	0.07	-406.00	1147.00	677	20231208	-47.42	326	20240806	9.20	598	-40.47	20240104	326	9.20	20240806	677	-47.42	20231208	326	9.20	20240806	0.03	N	083640	500	388 억		540625	N	N	0	N	00	N
40	20240924	100658	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-2	5	-0.56	14917562	42143	38.50	355	360	351	462	250	356	353.97	0.70	0	-4258	368	361	358	351	348	360	350	389	106	500	240	1	1	77720351	275	-0.87	0.31	12	0.05	-406.00	1147.00	677	20231208	-47.71	326	20240806	8.59	598	-40.80	20240104	326	8.59	20240806	677	-47.71	20231208	326	8.59	20240806	0.03	N	083640	500	388 억		540625	N	N	0	N	00	N
41	20240924	090700	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-1	5	-0.28	2082895	5812	5.31	355	360	353	462	250	356	358.38	0.70	0	-4258	368	361	358	351	348	360	350	389	106	500	240	1	1	77720351	276	-0.87	0.31	12	0.01	-406.00	1147.00	677	20231208	-47.56	326	20240806	8.90	598	-40.64	20240104	326	8.90	20240806	677	-47.56	20231208	326	8.90	20240806	0.03	N	083640	500	388 억		540625	N	N	0	N	00	N
42	20240923	160656	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-6	5	-1.66	39002648	109367	60.21	362	365	355	470	254	362	356.62	0.69	0	1214	374	368	364	358	354	366	356	389	108	500	240	1	1	77720351	277	-0.88	0.31	12	0.14	-406.00	1147.00	677	20231208	-47.42	326	20240806	9.20	598	-40.47	20240104	326	9.20	20240806	677	-47.42	20231208	326	9.20	20240806	0.03	N	083640	500	388 억		539411	N	N	0	N	00	N
43	20240923	150658	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-6	5	-1.66	38134356	106928	58.87	362	365	355	470	254	362	356.64	0.69	0	1672	374	368	364	358	354	366	356	389	108	500	240	1	1	77720351	277	-0.88	0.31	12	0.14	-406.00	1147.00	677	20231208	-47.42	326	20240806	9.20	598	-40.47	20240104	326	9.20	20240806	677	-47.42	20231208	326	9.20	20240806	0.03	N	083640	500	388 억		539411	N	N	0	N	00	N
44	20240923	140704	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-6	5	-1.66	35313808	98988	54.50	362	365	355	470	254	362	356.75	0.69	0	1721	374	368	364	358	354	366	356	389	108	500	240	1	1	77720351	277	-0.88	0.31	12	0.13	-406.00	1147.00	677	20231208	-47.42	326	20240806	9.20	598	-40.47	20240104	326	9.20	20240806	677	-47.42	20231208	326	9.20	20240806	0.03	N	083640	500	388 억		539411	N	N	0	N	00	N
45	20240923	130659	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-4	5	-1.10	22413093	62684	34.51	362	365	356	470	254	362	357.56	0.69	0	1029	374	368	364	358	354	366	356	389	108	500	240	1	1	77720351	278	-0.88	0.31	12	0.08	-406.00	1147.00	677	20231208	-47.12	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	677	-47.12	20231208	326	9.82	20240806	0.03	N	083640	500	388 억		539411	N	N	0	N	00	N
46	20240923	120657	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-3	5	-0.83	20470580	57234	31.51	362	365	356	470	254	362	357.66	0.69	0	1029	374	368	364	358	354	366	356	389	108	500	240	1	1	77720351	279	-0.88	0.31	12	0.07	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.03	N	083640	500	388 억		539411	N	N	0	N	00	N
47	20240923	110659	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-3	5	-0.83	17321130	48415	26.65	362	365	356	470	254	362	357.76	0.69	0	995	374	368	364	358	354	366	356	389	108	500	240	1	1	77720351	279	-0.88	0.31	12	0.06	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.03	N	083640	500	388 억		539411	N	N	0	N	00	N
48	20240923	100657	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-2	5	-0.55	6044443	16790	9.24	362	365	358	470	254	362	360.00	0.69	0	911	374	368	364	358	354	366	356	389	108	500	240	1	1	77720351	280	-0.89	0.31	12	0.02	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.03	N	083640	500	388 억		539411	N	N	0	N	00	N
49	20240923	090657	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-4	5	-1.10	2060976	5708	3.14	362	365	358	470	254	362	361.07	0.69	0	1118	374	368	364	358	354	366	356	389	108	500	240	1	1	77720351	278	-0.88	0.31	12	0.01	-406.00	1147.00	677	20231208	-47.12	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	677	-47.12	20231208	326	9.82	20240806	0.03	N	083640	500	388 억		539411	N	N	0	N	00	N
50	20240913	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	8285074	22973	31.43	364	368	357	473	255	364	360.64	0.70	0	-1092	372	367	359	354	346	370	357	389	109	500	240	1	1	77720351	282	-0.89	0.32	12	0.03	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.05	N	083640	500	388 억		544750	N	N	0	N	00	N
51	20240913	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-2	5	-0.55	7710505	21390	29.26	364	368	357	473	255	364	360.47	0.70	0	-839	372	367	359	354	346	370	357	389	109	500	240	1	1	77720351	281	-0.89	0.32	12	0.03	-406.00	1147.00	677	20231208	-46.53	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	677	-46.53	20231208	326	11.04	20240806	0.05	N	083640	500	388 억		544750	N	N	0	N	00	N
52	20240913	140632	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-2	5	-0.55	7102275	19708	26.96	364	368	357	473	255	364	360.38	0.70	0	-791	372	367	359	354	346	370	357	389	109	500	240	1	1	77720351	281	-0.89	0.32	12	0.03	-406.00	1147.00	677	20231208	-46.53	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	677	-46.53	20231208	326	11.04	20240806	0.05	N	083640	500	388 억		544750	N	N	0	N	00	N
53	20240913	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	6904623	19162	26.21	364	368	357	473	255	364	360.33	0.70	0	-791	372	367	359	354	346	370	357	389	109	500	240	1	1	77720351	282	-0.89	0.32	12	0.02	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.05	N	083640	500	388 억		544750	N	N	0	N	00	N
54	20240913	120629	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	0	3	0.00	5725553	15887	21.73	364	368	357	473	255	364	360.39	0.70	0	-685	372	367	359	354	346	370	357	389	109	500	240	1	1	77720351	283	-0.90	0.32	12	0.02	-406.00	1147.00	677	20231208	-46.23	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	677	-46.23	20231208	326	11.66	20240806	0.05	N	083640	500	388 억		544750	N	N	0	N	00	N
55	20240913	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	5708834	15841	21.67	364	368	357	473	255	364	360.38	0.70	0	-660	372	367	359	354	346	370	357	389	109	500	240	1	1	77720351	282	-0.89	0.32	12	0.02	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.05	N	083640	500	388 억		544750	N	N	0	N	00	N
56	20240913	100631	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	4818267	13371	18.29	364	368	357	473	255	364	360.35	0.70	0	-394	372	367	359	354	346	370	357	389	109	500	240	1	1	77720351	282	-0.89	0.32	12	0.02	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.05	N	083640	500	388 억		544750	N	N	0	N	00	N
57	20240913	090633	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	2	2	0.55	427191	1173	1.60	364	368	364	473	255	364	364.19	0.70	0	-226	372	367	359	354	346	370	357	389	109	500	240	1	1	77720351	284	-0.90	0.32	12	0.00	-406.00	1147.00	677	20231208	-45.94	326	20240806	12.27	598	-38.80	20240104	326	12.27	20240806	677	-45.94	20231208	326	12.27	20240806	0.05	N	083640	500	388 억		544750	N	N	0	N	00	N
58	20240912	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	12	2	3.41	26286422	73096	111.32	351	364	351	457	247	352	359.62	0.70	0	174	366	359	353	346	340	362	349	389	105	500	230	1	1	77720351	283	-0.90	0.32	12	0.09	-406.00	1147.00	677	20231208	-46.23	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	677	-46.23	20231208	326	11.66	20240806	0.05	N	083640	500	388 억		544576	N	N	0	N	00	N
59	20240912	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	11	2	3.12	25497331	70924	108.01	351	364	351	457	247	352	359.50	0.70	0	174	366	359	353	346	340	362	349	389	105	500	230	1	1	77720351	282	-0.89	0.32	12	0.09	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.05	N	083640	500	388 억		544576	N	N	0	N	00	N
60	20240912	140630	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	11	2	3.12	24800006	68997	105.07	351	364	351	457	247	352	359.44	0.70	0	212	366	359	353	346	340	362	349	389	105	500	230	1	1	77720351	282	-0.89	0.32	12	0.09	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.05	N	083640	500	388 억		544576	N	N	0	N	00	N
61	20240912	130626	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	12	2	3.41	24267749	67519	102.82	351	364	351	457	247	352	359.42	0.70	0	232	366	359	353	346	340	362	349	389	105	500	230	1	1	77720351	283	-0.90	0.32	12	0.09	-406.00	1147.00	677	20231208	-46.23	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	677	-46.23	20231208	326	11.66	20240806	0.05	N	083640	500	388 억		544576	N	N	0	N	00	N
62	20240912	120626	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	11	2	3.12	22217638	61877	94.23	351	364	351	457	247	352	359.06	0.70	0	298	366	359	353	346	340	362	349	389	105	500	230	1	1	77720351	282	-0.89	0.32	12	0.08	-406.00	1147.00	677	20231208	-46.38	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	677	-46.38	20231208	326	11.35	20240806	0.05	N	083640	500	388 억		544576	N	N	0	N	00	N
63	20240912	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	7	2	1.99	15230528	42533	64.77	351	364	351	457	247	352	358.09	0.70	0	1307	366	359	353	346	340	362	349	389	105	500	230	1	1	77720351	279	-0.88	0.31	12	0.05	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.05	N	083640	500	388 억		544576	N	N	0	N	00	N
64	20240912	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	5	2	1.42	2775467	7842	11.94	351	359	351	457	247	352	353.92	0.70	0	614	366	359	353	346	340	362	349	389	105	500	230	1	1	77720351	277	-0.88	0.31	12	0.01	-406.00	1147.00	677	20231208	-47.27	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	677	-47.27	20231208	326	9.51	20240806	0.05	N	083640	500	388 억		544576	N	N	0	N	00	N
65	20240912	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	7	2	1.99	407165	1154	1.76	351	359	351	457	247	352	352.83	0.70	0	-31	366	359	353	346	340	362	349	389	105	500	230	1	1	77720351	279	-0.88	0.31	12	0.00	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.05	N	083640	500	388 억		544576	N	N	0	N	00	N
66	20240911	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	1	2	0.28	23048695	65664	75.96	351	360	347	456	246	351	351.01	0.70	0	-3197	373	361	354	342	335	368	349	389	105	500	230	1	1	77720351	274	-0.87	0.31	12	0.08	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.05	N	083640	500	388 억		547773	N	N	0	N	00	N
67	20240911	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	-1	5	-0.28	22712651	64709	74.86	351	360	347	456	246	351	351.00	0.70	0	-3162	373	361	354	342	335	368	349	389	105	500	230	1	1	77720351	272	-0.86	0.31	12	0.08	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.05	N	083640	500	388 억		547773	N	N	0	N	00	N
68	20240911	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	0	3	0.00	20462538	58294	67.44	351	360	347	456	246	351	351.02	0.70	0	-1660	373	361	354	342	335	368	349	389	105	500	230	1	1	77720351	273	-0.86	0.31	12	0.08	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.05	N	083640	500	388 억		547773	N	N	0	N	00	N
69	20240911	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	1	2	0.28	11047074	31472	36.41	351	360	347	456	246	351	351.01	0.70	0	-606	373	361	354	342	335	368	349	389	105	500	230	1	1	77720351	274	-0.87	0.31	12	0.04	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.05	N	083640	500	388 억		547773	N	N	0	N	00	N
70	20240911	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	2	2	0.57	10671271	30405	35.17	351	360	347	456	246	351	350.97	0.70	0	-605	373	361	354	342	335	368	349	389	105	500	230	1	1	77720351	274	-0.87	0.31	12	0.04	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.05	N	083640	500	388 억		547773	N	N	0	N	00	N
71	20240911	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	1	2	0.28	8396141	23943	27.70	351	360	347	456	246	351	350.67	0.70	0	152	373	361	354	342	335	368	349	389	105	500	230	1	1	77720351	274	-0.87	0.31	12	0.03	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.05	N	083640	500	388 억		547773	N	N	0	N	00	N
72	20240911	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	2	2	0.57	7806469	22264	25.76	351	360	347	456	246	351	350.63	0.70	0	162	373	361	354	342	335	368	349	389	105	500	230	1	1	77720351	274	-0.87	0.31	12	0.03	-406.00	1147.00	677	20231208	-47.86	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	677	-47.86	20231208	326	8.28	20240806	0.05	N	083640	500	388 억		547773	N	N	0	N	00	N
73	20240911	090621	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	6	2	1.71	592337	1684	1.95	351	360	351	456	246	351	351.74	0.70	0	-74	373	361	354	342	335	368	349	389	105	500	230	1	1	77720351	277	-0.88	0.31	12	0.00	-406.00	1147.00	677	20231208	-47.27	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	677	-47.27	20231208	326	9.51	20240806	0.05	N	083640	500	388 억		547773	N	N	0	N	00	N
74	20240910	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	0	3	0.00	30674573	86053	122.38	347	366	347	456	246	351	356.46	0.71	0	-1038	361	355	347	341	333	359	345	389	105	500	230	1	1	77720351	273	-0.86	0.31	12	0.11	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.05	N	083640	500	388 억		548811	N	N	0	N	00	N
75	20240910	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	3	2	0.85	28585990	80105	113.92	347	366	347	456	246	351	356.86	0.71	0	2234	361	355	347	341	333	359	345	389	105	500	230	1	1	77720351	275	-0.87	0.31	12	0.10	-406.00	1147.00	677	20231208	-47.71	326	20240806	8.59	598	-40.80	20240104	326	8.59	20240806	677	-47.71	20231208	326	8.59	20240806	0.05	N	083640	500	388 억		548811	N	N	0	N	00	N
76	20240910	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	3	2	0.85	28311392	79325	112.81	347	366	347	456	246	351	356.90	0.71	0	2253	361	355	347	341	333	359	345	389	105	500	230	1	1	77720351	275	-0.87	0.31	12	0.10	-406.00	1147.00	677	20231208	-47.71	326	20240806	8.59	598	-40.80	20240104	326	8.59	20240806	677	-47.71	20231208	326	8.59	20240806	0.05	N	083640	500	388 억		548811	N	N	0	N	00	N
77	20240910	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	3	2	0.85	24721277	69112	98.29	347	366	347	456	246	351	357.70	0.71	0	1675	361	355	347	341	333	359	345	389	105	500	230	1	1	77720351	275	-0.87	0.31	12	0.09	-406.00	1147.00	677	20231208	-47.71	326	20240806	8.59	598	-40.80	20240104	326	8.59	20240806	677	-47.71	20231208	326	8.59	20240806	0.05	N	083640	500	388 억		548811	N	N	0	N	00	N
78	20240910	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	7	2	1.99	19073483	53131	75.56	347	366	347	456	246	351	358.99	0.71	0	945	361	355	347	341	333	359	345	389	105	500	230	1	1	77720351	278	-0.88	0.31	12	0.07	-406.00	1147.00	677	20231208	-47.12	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	677	-47.12	20231208	326	9.82	20240806	0.05	N	083640	500	388 억		548811	N	N	0	N	00	N
79	20240910	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	4	2	1.14	11800193	32931	46.83	347	360	347	456	246	351	358.33	0.71	0	-2266	361	355	347	341	333	359	345	389	105	500	230	1	1	77720351	276	-0.87	0.31	12	0.04	-406.00	1147.00	677	20231208	-47.56	326	20240806	8.90	598	-40.64	20240104	326	8.90	20240806	677	-47.56	20231208	326	8.90	20240806	0.05	N	083640	500	388 억		548811	N	N	0	N	00	N
80	20240910	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	6	2	1.71	10866889	30313	43.11	347	360	347	456	246	351	358.49	0.71	0	-2266	361	355	347	341	333	359	345	389	105	500	230	1	1	77720351	277	-0.88	0.31	12	0.04	-406.00	1147.00	677	20231208	-47.27	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	677	-47.27	20231208	326	9.51	20240806	0.05	N	083640	500	388 억		548811	N	N	0	N	00	N
81	20240910	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	0	3	0.00	65679	189	0.27	347	351	347	456	246	351	347.51	0.71	0	-20	361	355	347	341	333	359	345	389	105	500	230	1	1	77720351	273	-0.86	0.31	12	0.00	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.05	N	083640	500	388 억		548811	N	N	0	N	00	N
82	20240909	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	4	2	1.15	24344941	70286	60.39	339	353	339	451	243	347	346.37	0.70	0	3392	363	354	348	339	333	352	337	389	104	500	230	1	1	77720351	273	-0.86	0.31	12	0.09	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.05	N	083640	500	388 억		545338	N	N	0	N	00	N
83	20240909	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	2	2	0.58	19858991	57496	49.40	339	351	339	451	243	347	345.40	0.70	0	2032	363	354	348	339	333	352	337	389	104	500	230	1	1	77720351	271	-0.86	0.30	12	0.07	-406.00	1147.00	677	20231208	-48.45	326	20240806	7.06	598	-41.64	20240104	326	7.06	20240806	677	-48.45	20231208	326	7.06	20240806	0.05	N	083640	500	388 억		545338	N	N	0	N	00	N
84	20240909	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	348	1	2	0.29	17089371	49539	42.57	339	351	339	451	243	347	344.97	0.70	0	1082	363	354	348	339	333	352	337	389	104	500	230	1	1	77720351	270	-0.86	0.30	12	0.06	-406.00	1147.00	677	20231208	-48.60	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	677	-48.60	20231208	326	6.75	20240806	0.05	N	083640	500	388 억		545338	N	N	0	N	00	N
85	20240909	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	348	1	2	0.29	14362477	41690	35.82	339	351	339	451	243	347	344.51	0.70	0	1219	363	354	348	339	333	352	337	389	104	500	230	1	1	77720351	270	-0.86	0.30	12	0.05	-406.00	1147.00	677	20231208	-48.60	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	677	-48.60	20231208	326	6.75	20240806	0.05	N	083640	500	388 억		545338	N	N	0	N	00	N
86	20240909	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	0	3	0.00	13229142	38426	33.02	339	351	339	451	243	347	344.28	0.70	0	1236	363	354	348	339	333	352	337	389	104	500	230	1	1	77720351	270	-0.85	0.30	12	0.05	-406.00	1147.00	677	20231208	-48.74	326	20240806	6.44	598	-41.97	20240104	326	6.44	20240806	677	-48.74	20231208	326	6.44	20240806	0.05	N	083640	500	388 억		545338	N	N	0	N	00	N
87	20240909	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	345	-2	5	-0.58	12628898	36687	31.52	339	351	339	451	243	347	344.23	0.70	0	1356	363	354	348	339	333	352	337	389	104	500	230	1	1	77720351	268	-0.85	0.30	12	0.05	-406.00	1147.00	677	20231208	-49.04	326	20240806	5.83	598	-42.31	20240104	326	5.83	20240806	677	-49.04	20231208	326	5.83	20240806	0.05	N	083640	500	388 억		545338	N	N	0	N	00	N
88	20240909	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	-6	5	-1.73	8580183	24871	21.37	339	351	339	451	243	347	344.99	0.70	0	-2760	363	354	348	339	333	352	337	389	104	500	230	1	1	77720351	265	-0.84	0.30	12	0.03	-406.00	1147.00	677	20231208	-49.63	326	20240806	4.60	598	-42.98	20240104	326	4.60	20240806	677	-49.63	20231208	326	4.60	20240806	0.05	N	083640	500	388 억		545338	N	N	0	N	00	N
89	20240909	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	-3	5	-0.86	4772622	13784	11.84	339	351	339	451	243	347	346.24	0.70	0	-3432	363	354	348	339	333	352	337	389	104	500	230	1	1	77720351	267	-0.85	0.30	12	0.02	-406.00	1147.00	677	20231208	-49.19	326	20240806	5.52	598	-42.47	20240104	326	5.52	20240806	677	-49.19	20231208	326	5.52	20240806	0.05	N	083640	500	388 억		545338	N	N	0	N	00	N
90	20240906	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	-10	5	-2.80	40480647	116153	43.25	357	357	342	464	250	357	348.51	0.70	0	1927	375	366	360	351	345	363	348	389	107	500	240	1	1	77720351	270	-0.85	0.30	12	0.15	-406.00	1147.00	677	20231208	-48.74	326	20240806	6.44	598	-41.97	20240104	326	6.44	20240806	677	-48.74	20231208	326	6.44	20240806	0.05	N	083640	500	388 억		543411	N	N	0	N	00	N
91	20240906	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	-10	5	-2.80	40098216	115050	42.84	357	357	342	464	250	357	348.53	0.70	0	2387	375	366	360	351	345	363	348	389	107	500	240	1	1	77720351	270	-0.85	0.30	12	0.15	-406.00	1147.00	677	20231208	-48.74	326	20240806	6.44	598	-41.97	20240104	326	6.44	20240806	677	-48.74	20231208	326	6.44	20240806	0.05	N	083640	500	388 억		543411	N	N	0	N	00	N
92	20240906	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	-10	5	-2.80	39385406	112996	42.07	357	357	342	464	250	357	348.56	0.70	0	3449	375	366	360	351	345	363	348	389	107	500	240	1	1	77720351	270	-0.85	0.30	12	0.15	-406.00	1147.00	677	20231208	-48.74	326	20240806	6.44	598	-41.97	20240104	326	6.44	20240806	677	-48.74	20231208	326	6.44	20240806	0.05	N	083640	500	388 억		543411	N	N	0	N	00	N
93	20240906	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	348	-9	5	-2.52	29946557	85697	31.91	357	357	345	464	250	357	349.45	0.70	0	1071	375	366	360	351	345	363	348	389	107	500	240	1	1	77720351	270	-0.86	0.30	12	0.11	-406.00	1147.00	677	20231208	-48.60	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	677	-48.60	20231208	326	6.75	20240806	0.05	N	083640	500	388 억		543411	N	N	0	N	00	N
94	20240906	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	-5	5	-1.40	26270257	75114	27.97	357	357	345	464	250	357	349.74	0.70	0	1102	375	366	360	351	345	363	348	389	107	500	240	1	1	77720351	274	-0.87	0.31	12	0.10	-406.00	1147.00	677	20231208	-48.01	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	677	-48.01	20231208	326	7.98	20240806	0.05	N	083640	500	388 억		543411	N	N	0	N	00	N
95	20240906	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	-7	5	-1.96	23294405	66629	24.81	357	357	345	464	250	357	349.61	0.70	0	2263	375	366	360	351	345	363	348	389	107	500	240	1	1	77720351	272	-0.86	0.31	12	0.09	-406.00	1147.00	677	20231208	-48.30	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	677	-48.30	20231208	326	7.36	20240806	0.05	N	083640	500	388 억		543411	N	N	0	N	00	N
96	20240906	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	-6	5	-1.68	11802361	33507	12.48	357	357	350	464	250	357	352.24	0.70	0	2048	375	366	360	351	345	363	348	389	107	500	240	1	1	77720351	273	-0.86	0.31	12	0.04	-406.00	1147.00	677	20231208	-48.15	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	677	-48.15	20231208	326	7.67	20240806	0.05	N	083640	500	388 억		543411	N	N	0	N	00	N
97	20240906	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-3	5	-0.84	1308591	3685	1.37	357	357	353	464	250	357	355.11	0.70	0	-386	375	366	360	351	345	363	348	389	107	500	240	1	1	77720351	275	-0.87	0.31	12	0.00	-406.00	1147.00	677	20231208	-47.71	326	20240806	8.59	598	-40.80	20240104	326	8.59	20240806	677	-47.71	20231208	326	8.59	20240806	0.05	N	083640	500	388 억		543411	N	N	0	N	00	N
98	20240905	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-8	5	-2.19	96460407	268484	366.79	362	369	354	474	256	365	359.30	0.70	0	-521	383	373	369	359	355	372	358	389	109	500	240	1	1	77720351	277	-0.88	0.31	12	0.35	-406.00	1147.00	677	20231208	-47.27	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	677	-47.27	20231208	326	9.51	20240806	0.05	N	083640	500	388 억		543932	N	N	0	N	00	N
99	20240905	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-7	5	-1.92	93646302	260602	356.02	362	369	354	474	256	365	359.35	0.70	0	2252	383	373	369	359	355	372	358	389	109	500	240	1	1	77720351	278	-0.88	0.31	12	0.34	-406.00	1147.00	677	20231208	-47.12	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	677	-47.12	20231208	326	9.82	20240806	0.05	N	083640	500	388 억		543932	N	N	0	N	00	N
100	20240905	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-7	5	-1.92	88392541	245931	335.98	362	369	354	474	256	365	359.42	0.70	0	-524	383	373	369	359	355	372	358	389	109	500	240	1	1	77720351	278	-0.88	0.31	12	0.32	-406.00	1147.00	677	20231208	-47.12	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	677	-47.12	20231208	326	9.82	20240806	0.05	N	083640	500	388 억		543932	N	N	0	N	00	N
101	20240905	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-5	5	-1.37	51694372	143545	196.11	362	369	356	474	256	365	360.13	0.70	0	10657	383	373	369	359	355	372	358	389	109	500	240	1	1	77720351	280	-0.89	0.31	12	0.18	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.05	N	083640	500	388 억		543932	N	N	0	N	00	N
102	20240905	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-6	5	-1.64	41944140	116424	159.05	362	369	356	474	256	365	360.27	0.70	0	26110	383	373	369	359	355	372	358	389	109	500	240	1	1	77720351	279	-0.88	0.31	12	0.15	-406.00	1147.00	677	20231208	-46.97	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	677	-46.97	20231208	326	10.12	20240806	0.05	N	083640	500	388 억		543932	N	N	0	N	00	N
103	20240905	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-5	5	-1.37	25881302	71395	97.54	362	369	356	474	256	365	362.51	0.70	0	10077	383	373	369	359	355	372	358	389	109	500	240	1	1	77720351	280	-0.89	0.31	12	0.09	-406.00	1147.00	677	20231208	-46.82	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	677	-46.82	20231208	326	10.43	20240806	0.05	N	083640	500	388 억		543932	N	N	0	N	00	N
104	20240905	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	2	2	0.55	7851005	21465	29.32	362	369	362	474	256	365	365.76	0.70	0	7256	383	373	369	359	355	372	358	389	109	500	240	1	1	77720351	285	-0.90	0.32	12	0.03	-406.00	1147.00	677	20231208	-45.79	326	20240806	12.58	598	-38.63	20240104	326	12.58	20240806	677	-45.79	20231208	326	12.58	20240806	0.05	N	083640	500	388 억		543932	N	N	0	N	00	N
105	20240905	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	4	2	1.10	1745848	4787	6.54	362	369	362	474	256	365	364.71	0.70	0	460	383	373	369	359	355	372	358	389	109	500	240	1	1	77720351	287	-0.91	0.32	12	0.01	-406.00	1147.00	677	20231208	-45.49	326	20240806	13.19	598	-38.29	20240104	326	13.19	20240806	677	-45.49	20231208	326	13.19	20240806	0.05	N	083640	500	388 억		543932	N	N	0	N	00	N
106	20240904	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-15	5	-3.95	26485292	71953	77.66	372	379	365	494	266	380	368.11	0.70	0	3295	398	389	383	374	368	386	371	389	114	500	250	1	1	77720351	284	-0.90	0.32	12	0.09	-406.00	1147.00	687	20230829	-46.87	326	20240806	11.96	598	-38.96	20240104	326	11.96	20240806	677	-46.09	20231208	326	11.96	20240806	0.05	N	083640	500	388 억		540628	N	N	0	N	00	N
107	20240904	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-13	5	-3.42	23912441	64944	70.10	372	379	365	494	266	380	368.20	0.70	0	3354	398	389	383	374	368	386	371	389	114	500	250	1	1	77720351	285	-0.90	0.32	12	0.08	-406.00	1147.00	687	20230829	-46.58	326	20240806	12.58	598	-38.63	20240104	326	12.58	20240806	677	-45.79	20231208	326	12.58	20240806	0.05	N	083640	500	388 억		540628	N	N	0	N	00	N
108	20240904	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-12	5	-3.16	21495760	58366	63.00	372	379	365	494	266	380	368.29	0.70	0	4063	398	389	383	374	368	386	371	389	114	500	250	1	1	77720351	286	-0.91	0.32	12	0.08	-406.00	1147.00	687	20230829	-46.43	326	20240806	12.88	598	-38.46	20240104	326	12.88	20240806	677	-45.64	20231208	326	12.88	20240806	0.05	N	083640	500	388 억		540628	N	N	0	N	00	N
109	20240904	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-10	5	-2.63	20661565	56099	60.55	372	379	365	494	266	380	368.31	0.70	0	6028	398	389	383	374	368	386	371	389	114	500	250	1	1	77720351	288	-0.91	0.32	12	0.07	-406.00	1147.00	687	20230829	-46.14	326	20240806	13.50	598	-38.13	20240104	326	13.50	20240806	677	-45.35	20231208	326	13.50	20240806	0.05	N	083640	500	388 억		540628	N	N	0	N	00	N
110	20240904	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-13	5	-3.42	18527265	50273	54.26	372	379	365	494	266	380	368.53	0.70	0	6029	398	389	383	374	368	386	371	389	114	500	250	1	1	77720351	285	-0.90	0.32	12	0.06	-406.00	1147.00	687	20230829	-46.58	326	20240806	12.58	598	-38.63	20240104	326	12.58	20240806	677	-45.79	20231208	326	12.58	20240806	0.05	N	083640	500	388 억		540628	N	N	0	N	00	N
111	20240904	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-11	5	-2.89	16838555	45679	49.30	372	379	365	494	266	380	368.63	0.70	0	9871	398	389	383	374	368	386	371	389	114	500	250	1	1	77720351	287	-0.91	0.32	12	0.06	-406.00	1147.00	687	20230829	-46.29	326	20240806	13.19	598	-38.29	20240104	326	13.19	20240806	677	-45.49	20231208	326	13.19	20240806	0.05	N	083640	500	388 억		540628	N	N	0	N	00	N
112	20240904	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-11	5	-2.89	14112144	38301	41.34	372	379	365	494	266	380	368.45	0.70	0	11699	398	389	383	374	368	386	371	389	114	500	250	1	1	77720351	287	-0.91	0.32	12	0.05	-406.00	1147.00	687	20230829	-46.29	326	20240806	13.19	598	-38.29	20240104	326	13.19	20240806	677	-45.49	20231208	326	13.19	20240806	0.05	N	083640	500	388 억		540628	N	N	0	N	00	N
113	20240904	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-11	5	-2.89	8450683	22947	24.77	372	378	365	494	266	380	368.27	0.70	0	14736	398	389	383	374	368	386	371	389	114	500	250	1	1	77720351	287	-0.91	0.32	12	0.03	-406.00	1147.00	687	20230829	-46.29	326	20240806	13.19	598	-38.29	20240104	326	13.19	20240806	677	-45.49	20231208	326	13.19	20240806	0.05	N	083640	500	388 억		540628	N	N	0	N	00	N
114	20240903	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-6	5	-1.55	34929695	90746	96.93	386	392	377	501	271	386	384.92	0.70	0	-3334	402	393	385	376	368	398	381	389	115	500	260	1	1	77720351	295	-0.94	0.33	12	0.12	-406.00	1147.00	687	20230829	-44.69	326	20240806	16.56	598	-36.45	20240104	326	16.56	20240806	677	-43.87	20231208	326	16.56	20240806	0.05	N	083640	500	388 억		543962	N	N	0	N	00	N
115	20240903	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	-1	5	-0.26	33481647	86942	92.87	386	392	377	501	271	386	385.10	0.70	0	-3911	402	393	385	376	368	398	381	389	115	500	260	1	1	77720351	299	-0.95	0.34	12	0.11	-406.00	1147.00	687	20230829	-43.96	326	20240806	18.10	598	-35.62	20240104	326	18.10	20240806	677	-43.13	20231208	326	18.10	20240806	0.05	N	083640	500	388 억		543962	N	N	0	N	00	N
116	20240903	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	-5	5	-1.30	24376914	63064	67.36	386	392	381	501	271	386	386.54	0.70	0	-738	402	393	385	376	368	398	381	389	115	500	260	1	1	77720351	296	-0.94	0.33	12	0.08	-406.00	1147.00	687	20230829	-44.54	326	20240806	16.87	598	-36.29	20240104	326	16.87	20240806	677	-43.72	20231208	326	16.87	20240806	0.05	N	083640	500	388 억		543962	N	N	0	N	00	N
117	20240903	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	1	2	0.26	18138225	46741	49.93	386	392	382	501	271	386	388.06	0.70	0	-2126	402	393	385	376	368	398	381	389	115	500	260	1	1	77720351	301	-0.95	0.34	12	0.06	-406.00	1147.00	687	20230829	-43.67	326	20240806	18.71	598	-35.28	20240104	326	18.71	20240806	677	-42.84	20231208	326	18.71	20240806	0.05	N	083640	500	388 억		543962	N	N	0	N	00	N
118	20240903	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	2	2	0.52	17083905	43998	47.00	386	392	382	501	271	386	388.29	0.70	0	-2109	402	393	385	376	368	398	381	389	115	500	260	1	1	77720351	302	-0.96	0.34	12	0.06	-406.00	1147.00	687	20230829	-43.52	326	20240806	19.02	598	-35.12	20240104	326	19.02	20240806	677	-42.69	20231208	326	19.02	20240806	0.05	N	083640	500	388 억		543962	N	N	0	N	00	N
119	20240903	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	0	3	0.00	15187529	39102	41.77	386	392	382	501	271	386	388.41	0.70	0	-719	402	393	385	376	368	398	381	389	115	500	260	1	1	77720351	300	-0.95	0.34	12	0.05	-406.00	1147.00	687	20230829	-43.81	326	20240806	18.40	598	-35.45	20240104	326	18.40	20240806	677	-42.98	20231208	326	18.40	20240806	0.05	N	083640	500	388 억		543962	N	N	0	N	00	N
120	20240903	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	2	2	0.52	10042844	25845	27.61	386	392	383	501	271	386	388.58	0.70	0	1612	402	393	385	376	368	398	381	389	115	500	260	1	1	77720351	302	-0.96	0.34	12	0.03	-406.00	1147.00	687	20230829	-43.52	326	20240806	19.02	598	-35.12	20240104	326	19.02	20240806	677	-42.69	20231208	326	19.02	20240806	0.05	N	083640	500	388 억		543962	N	N	0	N	00	N
121	20240903	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	2	2	0.52	1016705	2629	2.81	386	392	386	501	271	386	386.73	0.70	0	576	402	393	385	376	368	398	381	389	115	500	260	1	1	77720351	302	-0.96	0.34	12	0.00	-406.00	1147.00	687	20230829	-43.52	326	20240806	19.02	598	-35.12	20240104	326	19.02	20240806	677	-42.69	20231208	326	19.02	20240806	0.05	N	083640	500	388 억		543962	N	N	0	N	00	N
122	20240902	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	3	2	0.78	36107881	93621	72.14	382	394	377	497	269	383	385.68	0.72	0	-12091	395	389	381	375	367	392	378	389	114	500	260	1	1	77720351	300	-0.95	0.34	12	0.12	-406.00	1147.00	687	20230829	-43.81	326	20240806	18.40	598	-35.45	20240104	326	18.40	20240806	677	-42.98	20231208	326	18.40	20240806	0.05	N	083640	500	388 억		556053	N	N	0	N	00	N
123	20240902	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	6	2	1.57	34978949	90711	69.90	382	394	377	497	269	383	385.61	0.72	0	-11145	395	389	381	375	367	392	378	389	114	500	260	1	1	77720351	302	-0.96	0.34	12	0.12	-406.00	1147.00	687	20230829	-43.38	326	20240806	19.33	598	-34.95	20240104	326	19.33	20240806	677	-42.54	20231208	326	19.33	20240806	0.05	N	083640	500	388 억		556053	N	N	0	N	00	N
124	20240902	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	9	2	2.35	30666643	79596	61.33	382	394	377	497	269	383	385.28	0.72	0	-11261	395	389	381	375	367	392	378	389	114	500	260	1	1	77720351	305	-0.97	0.34	12	0.10	-406.00	1147.00	687	20230829	-42.94	326	20240806	20.25	598	-34.45	20240104	326	20.25	20240806	677	-42.10	20231208	326	20.25	20240806	0.05	N	083640	500	388 억		556053	N	N	0	N	00	N
125	20240902	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-3	5	-0.78	13272106	34813	26.83	382	389	377	497	269	383	381.24	0.72	0	-6610	395	389	381	375	367	392	378	389	114	500	260	1	1	77720351	295	-0.94	0.33	12	0.04	-406.00	1147.00	687	20230829	-44.69	326	20240806	16.56	598	-36.45	20240104	326	16.56	20240806	677	-43.87	20231208	326	16.56	20240806	0.05	N	083640	500	388 억		556053	N	N	0	N	00	N
126	20240902	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-3	5	-0.78	12540632	32888	25.34	382	389	377	497	269	383	381.31	0.72	0	-6448	395	389	381	375	367	392	378	389	114	500	260	1	1	77720351	295	-0.94	0.33	12	0.04	-406.00	1147.00	687	20230829	-44.69	326	20240806	16.56	598	-36.45	20240104	326	16.56	20240806	677	-43.87	20231208	326	16.56	20240806	0.05	N	083640	500	388 억		556053	N	N	0	N	00	N
127	20240902	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-5	5	-1.31	12285221	32214	24.82	382	389	377	497	269	383	381.36	0.72	0	-6448	395	389	381	375	367	392	378	389	114	500	260	1	1	77720351	294	-0.93	0.33	12	0.04	-406.00	1147.00	687	20230829	-44.98	326	20240806	15.95	598	-36.79	20240104	326	15.95	20240806	677	-44.17	20231208	326	15.95	20240806	0.05	N	083640	500	388 억		556053	N	N	0	N	00	N
128	20240902	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	0	3	0.00	9694111	25390	19.56	382	389	377	497	269	383	381.81	0.72	0	-6385	395	389	381	375	367	392	378	389	114	500	260	1	1	77720351	298	-0.94	0.33	12	0.03	-406.00	1147.00	687	20230829	-44.25	326	20240806	17.48	598	-35.95	20240104	326	17.48	20240806	677	-43.43	20231208	326	17.48	20240806	0.05	N	083640	500	388 억		556053	N	N	0	N	00	N
129	20240902	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-1	5	-0.26	590589	1546	1.19	382	383	382	497	269	383	382.01	0.72	0	-857	395	389	381	375	367	392	378	389	114	500	260	1	1	77720351	297	-0.94	0.33	12	0.00	-406.00	1147.00	687	20230829	-44.40	326	20240806	17.18	598	-36.12	20240104	326	17.18	20240806	677	-43.57	20231208	326	17.18	20240806	0.05	N	083640	500	388 억		556053	N	N	0	N	00	N