KissMeData/013990/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	160312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	-165	5	-3.68	1346052900	308900	62.98	4430	4455	4320	5830	3140	4485	4357.76	3.70	0	-32954	4568	4526	4458	4416	4348	4547	4437	164	1345	500	2870	5	1	32887536	1421	10.61	0.81	12	0.94	407.00	5344.00	7180	20240118	-39.83	3205	20230927	34.79	7180	-39.83	20240118	3400	27.06	20240805	7180	-39.83	20240118	3240	33.33	20231006	6.06	N	013990	500	164 억		1216417	N	N	0	N	00	N
3	20240930	150316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	-145	5	-3.23	1243813460	285268	58.16	4430	4455	4320	5830	3140	4485	4360.15	3.70	0	-28205	4568	4526	4458	4416	4348	4547	4437	164	1345	500	2870	5	1	32887536	1427	10.66	0.81	12	0.87	407.00	5344.00	7180	20240118	-39.55	3205	20230927	35.41	7180	-39.55	20240118	3400	27.65	20240805	7180	-39.55	20240118	3240	33.95	20231006	6.06	N	013990	500	164 억		1216417	N	N	0	N	00	N
4	20240930	140315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-115	5	-2.56	1144917330	262560	53.53	4430	4455	4320	5830	3140	4485	4360.59	3.70	0	-16605	4568	4526	4458	4416	4348	4547	4437	164	1345	500	2870	5	1	32887536	1437	10.74	0.82	12	0.80	407.00	5344.00	7180	20240118	-39.14	3205	20230927	36.35	7180	-39.14	20240118	3400	28.53	20240805	7180	-39.14	20240118	3240	34.88	20231006	6.06	N	013990	500	164 억		1216417	N	N	0	N	00	N
5	20240930	130314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4375	-110	5	-2.45	1084360555	248704	50.71	4430	4455	4320	5830	3140	4485	4360.04	3.70	0	-10957	4568	4526	4458	4416	4348	4547	4437	164	1345	500	2870	5	1	32887536	1439	10.75	0.82	12	0.76	407.00	5344.00	7180	20240118	-39.07	3205	20230927	36.51	7180	-39.07	20240118	3400	28.68	20240805	7180	-39.07	20240118	3240	35.03	20231006	6.06	N	013990	500	164 억		1216417	N	N	0	N	00	N
6	20240930	120315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	-145	5	-3.23	993233385	227853	46.46	4430	4455	4320	5830	3140	4485	4359.09	3.70	0	-9447	4568	4526	4458	4416	4348	4547	4437	164	1345	500	2870	5	1	32887536	1427	10.66	0.81	12	0.69	407.00	5344.00	7180	20240118	-39.55	3205	20230927	35.41	7180	-39.55	20240118	3400	27.65	20240805	7180	-39.55	20240118	3240	33.95	20231006	6.06	N	013990	500	164 억		1216417	N	N	0	N	00	N
7	20240930	110313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	-140	5	-3.12	844605325	193605	39.47	4430	4455	4320	5830	3140	4485	4362.51	3.70	0	-9406	4568	4526	4458	4416	4348	4547	4437	164	1345	500	2870	5	1	32887536	1429	10.68	0.81	12	0.59	407.00	5344.00	7180	20240118	-39.48	3205	20230927	35.57	7180	-39.48	20240118	3400	27.79	20240805	7180	-39.48	20240118	3240	34.10	20231006	6.06	N	013990	500	164 억		1216417	N	N	0	N	00	N
8	20240930	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	-145	5	-3.23	669525380	153278	31.25	4430	4455	4320	5830	3140	4485	4368.04	3.70	0	-12308	4568	4526	4458	4416	4348	4547	4437	164	1345	500	2870	5	1	32887536	1427	10.66	0.81	12	0.47	407.00	5344.00	7180	20240118	-39.55	3205	20230927	35.41	7180	-39.55	20240118	3400	27.65	20240805	7180	-39.55	20240118	3240	33.95	20231006	6.06	N	013990	500	164 억		1216417	N	N	0	N	00	N
9	20240930	090303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	-120	5	-2.68	117816425	26724	5.45	4430	4455	4360	5830	3140	4485	4408.61	3.70	0	-2432	4568	4526	4458	4416	4348	4547	4437	164	1345	500	2870	5	1	32887536	1436	10.72	0.82	12	0.08	407.00	5344.00	7180	20240118	-39.21	3205	20230927	36.19	7180	-39.21	20240118	3400	28.38	20240805	7180	-39.21	20240118	3240	34.72	20231006	6.06	N	013990	500	164 억		1216417	N	N	0	N	00	N
10	20240927	160313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	25	2	0.56	2149566525	483052	136.09	4415	4500	4390	5790	3125	4460	4449.92	3.80	0	-31868	4520	4490	4455	4425	4390	4472	4407	164	1330	500	2850	5	1	32887536	1475	11.02	0.84	12	1.47	407.00	5344.00	7180	20240118	-37.53	3205	20230927	39.94	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3205	39.94	20230927	5.96	N	013990	500	164 억		1248135	N	N	0	N	00	N
11	20240927	150315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	15	2	0.34	1932963440	434630	122.45	4415	4500	4390	5790	3125	4460	4447.34	3.80	0	-15059	4520	4490	4455	4425	4390	4472	4407	164	1330	500	2850	5	1	32887536	1472	11.00	0.84	12	1.32	407.00	5344.00	7180	20240118	-37.67	3205	20230927	39.63	7180	-37.67	20240118	3400	31.62	20240805	7180	-37.67	20240118	3205	39.63	20230927	5.96	N	013990	500	164 억		1248135	N	N	0	N	00	N
12	20240927	140316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	0	3	0.00	1093875650	246963	69.58	4415	4470	4390	5790	3125	4460	4429.16	3.80	0	28003	4520	4490	4455	4425	4390	4472	4407	164	1330	500	2850	5	1	32887536	1467	10.96	0.83	12	0.75	407.00	5344.00	7180	20240118	-37.88	3205	20230927	39.16	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3205	39.16	20230927	5.96	N	013990	500	164 억		1248135	N	N	0	N	00	N
13	20240927	130314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	0	3	0.00	936975560	211768	59.66	4415	4465	4390	5790	3125	4460	4424.34	3.80	0	28623	4520	4490	4455	4425	4390	4472	4407	164	1330	500	2850	5	1	32887536	1467	10.96	0.83	12	0.64	407.00	5344.00	7180	20240118	-37.88	3205	20230927	39.16	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3205	39.16	20230927	5.96	N	013990	500	164 억		1248135	N	N	0	N	00	N
14	20240927	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-30	5	-0.67	816692025	184718	52.04	4415	4460	4390	5790	3125	4460	4421.04	3.80	0	32308	4520	4490	4455	4425	4390	4472	4407	164	1330	500	2850	5	1	32887536	1457	10.88	0.83	12	0.56	407.00	5344.00	7180	20240118	-38.30	3205	20230927	38.22	7180	-38.30	20240118	3400	30.29	20240805	7180	-38.30	20240118	3205	38.22	20230927	5.96	N	013990	500	164 억		1248135	N	N	0	N	00	N
15	20240927	110315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	-35	5	-0.78	678702160	153633	43.28	4415	4460	4390	5790	3125	4460	4417.36	3.80	0	20307	4520	4490	4455	4425	4390	4472	4407	164	1330	500	2850	5	1	32887536	1455	10.87	0.83	12	0.47	407.00	5344.00	7180	20240118	-38.37	3205	20230927	38.07	7180	-38.37	20240118	3400	30.15	20240805	7180	-38.37	20240118	3205	38.07	20230927	5.96	N	013990	500	164 억		1248135	N	N	0	N	00	N
16	20240927	100314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	-45	5	-1.01	530676465	120152	33.85	4415	4460	4390	5790	3125	4460	4416.28	3.80	0	15104	4520	4490	4455	4425	4390	4472	4407	164	1330	500	2850	5	1	32887536	1452	10.85	0.83	12	0.37	407.00	5344.00	7180	20240118	-38.51	3205	20230927	37.75	7180	-38.51	20240118	3400	29.85	20240805	7180	-38.51	20240118	3205	37.75	20230927	5.96	N	013990	500	164 억		1248135	N	N	0	N	00	N
17	20240927	090313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	-35	5	-0.78	171681790	38909	10.96	4415	4445	4395	5790	3125	4460	4410.91	3.80	0	6094	4520	4490	4455	4425	4390	4472	4407	164	1330	500	2850	5	1	32887536	1455	10.87	0.83	12	0.12	407.00	5344.00	7180	20240118	-38.37	3205	20230927	38.07	7180	-38.37	20240118	3400	30.15	20240805	7180	-38.37	20240118	3205	38.07	20230927	5.96	N	013990	500	164 억		1248135	N	N	0	N	00	N
18	20240926	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	-15	5	-0.34	1548302860	348007	28.66	4485	4485	4420	5810	3135	4475	4448.99	3.75	0	12744	4675	4575	4450	4350	4225	4625	4400	164	1335	500	2860	5	1	32887536	1467	10.96	0.83	12	1.06	407.00	5344.00	7180	20240118	-37.88	3205	20230927	39.16	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3205	39.16	20230927	5.96	N	013990	500	164 억		1233762	N	N	0	N	00	N
19	20240926	150313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	5	2	0.11	1444770620	324823	26.75	4485	4485	4420	5810	3135	4475	4447.83	3.75	0	9578	4675	4575	4450	4350	4225	4625	4400	164	1335	500	2860	5	1	32887536	1473	11.01	0.84	12	0.99	407.00	5344.00	7180	20240118	-37.60	3205	20230927	39.78	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3205	39.78	20230927	5.96	N	013990	500	164 억		1233762	N	N	0	N	00	N
20	20240926	140313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	-25	5	-0.56	1222221055	274944	22.64	4485	4485	4420	5810	3135	4475	4445.30	3.75	0	5088	4675	4575	4450	4350	4225	4625	4400	164	1335	500	2860	5	1	32887536	1463	10.93	0.83	12	0.84	407.00	5344.00	7180	20240118	-38.02	3205	20230927	38.85	7180	-38.02	20240118	3400	30.88	20240805	7180	-38.02	20240118	3205	38.85	20230927	5.96	N	013990	500	164 억		1233762	N	N	0	N	00	N
21	20240926	130313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-40	5	-0.89	1095988130	246516	20.30	4485	4485	4420	5810	3135	4475	4445.86	3.75	0	9466	4675	4575	4450	4350	4225	4625	4400	164	1335	500	2860	5	1	32887536	1459	10.90	0.83	12	0.75	407.00	5344.00	7180	20240118	-38.23	3205	20230927	38.38	7180	-38.23	20240118	3400	30.44	20240805	7180	-38.23	20240118	3205	38.38	20230927	5.96	N	013990	500	164 억		1233762	N	N	0	N	00	N
22	20240926	120314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-40	5	-0.89	1016204895	228536	18.82	4485	4485	4420	5810	3135	4475	4446.53	3.75	0	9612	4675	4575	4450	4350	4225	4625	4400	164	1335	500	2860	5	1	32887536	1459	10.90	0.83	12	0.69	407.00	5344.00	7180	20240118	-38.23	3205	20230927	38.38	7180	-38.23	20240118	3400	30.44	20240805	7180	-38.23	20240118	3205	38.38	20230927	5.96	N	013990	500	164 억		1233762	N	N	0	N	00	N
23	20240926	110313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	-35	5	-0.78	753201105	169165	13.93	4485	4485	4420	5810	3135	4475	4452.41	3.75	0	6632	4675	4575	4450	4350	4225	4625	4400	164	1335	500	2860	5	1	32887536	1460	10.91	0.83	12	0.51	407.00	5344.00	7180	20240118	-38.16	3205	20230927	38.53	7180	-38.16	20240118	3400	30.59	20240805	7180	-38.16	20240118	3205	38.53	20230927	5.96	N	013990	500	164 억		1233762	N	N	0	N	00	N
24	20240926	100313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-30	5	-0.67	503382570	113013	9.31	4485	4485	4420	5810	3135	4475	4454.12	3.75	0	-3452	4675	4575	4450	4350	4225	4625	4400	164	1335	500	2860	5	1	32887536	1462	10.92	0.83	12	0.34	407.00	5344.00	7180	20240118	-38.09	3205	20230927	38.69	7180	-38.09	20240118	3400	30.74	20240805	7180	-38.09	20240118	3205	38.69	20230927	5.96	N	013990	500	164 억		1233762	N	N	0	N	00	N
25	20240926	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4465	-10	5	-0.22	153480970	34311	2.83	4485	4485	4445	5810	3135	4475	4473.21	3.75	0	-16090	4675	4575	4450	4350	4225	4625	4400	164	1335	500	2860	5	1	32887536	1468	10.97	0.84	12	0.10	407.00	5344.00	7180	20240118	-37.81	3205	20230927	39.31	7180	-37.81	20240118	3400	31.32	20240805	7180	-37.81	20240118	3205	39.31	20230927	5.96	N	013990	500	164 억		1233762	N	N	0	N	00	N
26	20240925	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	160	2	3.71	5374607840	1204696	613.93	4325	4550	4325	5600	3025	4315	4461.35	3.23	0	174188	4375	4345	4295	4265	4215	4360	4280	164	1285	500	2760	5	1	32887536	1472	11.00	0.84	12	3.66	407.00	5344.00	7180	20240118	-37.67	3205	20230927	39.63	7180	-37.67	20240118	3400	31.62	20240805	7180	-37.67	20240118	3205	39.63	20230927	5.91	N	013990	500	164 억		1061200	N	N	0	N	00	N
27	20240925	150312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	105	2	2.43	5178240065	1160505	591.41	4325	4550	4325	5600	3025	4315	4462.06	3.23	0	171775	4375	4345	4295	4265	4215	4360	4280	164	1285	500	2760	5	1	32887536	1454	10.86	0.83	12	3.53	407.00	5344.00	7180	20240118	-38.44	3205	20230927	37.91	7180	-38.44	20240118	3400	30.00	20240805	7180	-38.44	20240118	3205	37.91	20230927	5.91	N	013990	500	164 억		1061200	N	N	0	N	00	N
28	20240925	140312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	175	2	4.06	4141247760	928314	473.08	4325	4550	4325	5600	3025	4315	4461.04	3.23	0	145352	4375	4345	4295	4265	4215	4360	4280	164	1285	500	2760	5	1	32887536	1477	11.03	0.84	12	2.82	407.00	5344.00	7180	20240118	-37.47	3205	20230927	40.09	7180	-37.47	20240118	3400	32.06	20240805	7180	-37.47	20240118	3205	40.09	20230927	5.91	N	013990	500	164 억		1061200	N	N	0	N	00	N
29	20240925	130313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	170	2	3.94	3781547435	848197	432.25	4325	4550	4325	5600	3025	4315	4458.34	3.23	0	147252	4375	4345	4295	4265	4215	4360	4280	164	1285	500	2760	5	1	32887536	1475	11.02	0.84	12	2.58	407.00	5344.00	7180	20240118	-37.53	3205	20230927	39.94	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3205	39.94	20230927	5.91	N	013990	500	164 억		1061200	N	N	0	N	00	N
30	20240925	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	145	2	3.36	3277942225	735864	375.00	4325	4550	4325	5600	3025	4315	4454.55	3.23	0	140381	4375	4345	4295	4265	4215	4360	4280	164	1285	500	2760	5	1	32887536	1467	10.96	0.83	12	2.24	407.00	5344.00	7180	20240118	-37.88	3205	20230927	39.16	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3205	39.16	20230927	5.91	N	013990	500	164 억		1061200	N	N	0	N	00	N
31	20240925	110311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	160	2	3.71	2870016280	644680	328.54	4325	4550	4325	5600	3025	4315	4451.85	3.23	0	114081	4375	4345	4295	4265	4215	4360	4280	164	1285	500	2760	5	1	32887536	1472	11.00	0.84	12	1.96	407.00	5344.00	7180	20240118	-37.67	3205	20230927	39.63	7180	-37.67	20240118	3400	31.62	20240805	7180	-37.67	20240118	3205	39.63	20230927	5.91	N	013990	500	164 억		1061200	N	N	0	N	00	N
32	20240925	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4465	150	2	3.48	1469492495	332320	169.35	4325	4475	4325	5600	3025	4315	4421.92	3.23	0	106311	4375	4345	4295	4265	4215	4360	4280	164	1285	500	2760	5	1	32887536	1468	10.97	0.84	12	1.01	407.00	5344.00	7180	20240118	-37.81	3205	20230927	39.31	7180	-37.81	20240118	3400	31.32	20240805	7180	-37.81	20240118	3205	39.31	20230927	5.91	N	013990	500	164 억		1061200	N	N	0	N	00	N
33	20240925	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	55	2	1.27	61853730	14192	7.23	4325	4375	4325	5600	3025	4315	4358.35	3.23	0	3485	4375	4345	4295	4265	4215	4360	4280	164	1285	500	2760	5	1	32887536	1437	10.74	0.82	12	0.04	407.00	5344.00	7180	20240118	-39.14	3205	20230927	36.35	7180	-39.14	20240118	3400	28.53	20240805	7180	-39.14	20240118	3205	36.35	20230927	5.91	N	013990	500	164 억		1061200	N	N	0	N	00	N
34	20240924	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	0	3	0.00	832955055	193926	25.71	4265	4325	4245	5600	3025	4315	4295.17	3.12	0	33523	4511	4412	4321	4222	4131	4462	4272	164	1285	500	2760	5	1	32887536	1419	10.60	0.81	12	0.59	407.00	5344.00	7180	20240118	-39.90	3205	20230927	34.63	7180	-39.90	20240118	3400	26.91	20240805	7180	-39.90	20240118	3205	34.63	20230927	5.89	N	013990	500	164 억		1026350	N	N	0	N	00	N
35	20240924	150309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	-10	5	-0.23	764025650	177950	23.59	4265	4325	4245	5600	3025	4315	4293.43	3.12	0	28114	4511	4412	4321	4222	4131	4462	4272	164	1285	500	2760	5	1	32887536	1416	10.58	0.81	12	0.54	407.00	5344.00	7180	20240118	-40.04	3205	20230927	34.32	7180	-40.04	20240118	3400	26.62	20240805	7180	-40.04	20240118	3205	34.32	20230927	5.89	N	013990	500	164 억		1026350	N	N	0	N	00	N
36	20240924	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	-15	5	-0.35	695457690	162005	21.48	4265	4325	4245	5600	3025	4315	4292.75	3.12	0	18300	4511	4412	4321	4222	4131	4462	4272	164	1285	500	2760	5	1	32887536	1414	10.57	0.80	12	0.49	407.00	5344.00	7180	20240118	-40.11	3205	20230927	34.17	7180	-40.11	20240118	3400	26.47	20240805	7180	-40.11	20240118	3205	34.17	20230927	5.89	N	013990	500	164 억		1026350	N	N	0	N	00	N
37	20240924	130310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-25	5	-0.58	665960090	155137	20.57	4265	4325	4245	5600	3025	4315	4292.66	3.12	0	13570	4511	4412	4321	4222	4131	4462	4272	164	1285	500	2760	5	1	32887536	1411	10.54	0.80	12	0.47	407.00	5344.00	7180	20240118	-40.25	3205	20230927	33.85	7180	-40.25	20240118	3400	26.18	20240805	7180	-40.25	20240118	3205	33.85	20230927	5.89	N	013990	500	164 억		1026350	N	N	0	N	00	N
38	20240924	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-30	5	-0.70	606993550	141386	18.75	4265	4325	4245	5600	3025	4315	4293.09	3.12	0	16555	4511	4412	4321	4222	4131	4462	4272	164	1285	500	2760	5	1	32887536	1409	10.53	0.80	12	0.43	407.00	5344.00	7180	20240118	-40.32	3205	20230927	33.70	7180	-40.32	20240118	3400	26.03	20240805	7180	-40.32	20240118	3205	33.70	20230927	5.89	N	013990	500	164 억		1026350	N	N	0	N	00	N
39	20240924	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-35	5	-0.81	545745435	127031	16.84	4265	4325	4250	5600	3025	4315	4296.09	3.12	0	8359	4511	4412	4321	4222	4131	4462	4272	164	1285	500	2760	5	1	32887536	1408	10.52	0.80	12	0.39	407.00	5344.00	7180	20240118	-40.39	3205	20230927	33.54	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3205	33.54	20230927	5.89	N	013990	500	164 억		1026350	N	N	0	N	00	N
40	20240924	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	5	2	0.12	383186210	89033	11.80	4265	4325	4265	5600	3025	4315	4303.81	3.12	0	5798	4511	4412	4321	4222	4131	4462	4272	164	1285	500	2760	5	1	32887536	1421	10.61	0.81	12	0.27	407.00	5344.00	7180	20240118	-39.83	3205	20230927	34.79	7180	-39.83	20240118	3400	27.06	20240805	7180	-39.83	20240118	3205	34.79	20230927	5.89	N	013990	500	164 억		1026350	N	N	0	N	00	N
41	20240924	090308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4325	10	2	0.23	64563980	15082	2.00	4265	4325	4265	5600	3025	4315	4279.78	3.12	0	4346	4511	4412	4321	4222	4131	4462	4272	164	1285	500	2760	5	1	32887536	1422	10.63	0.81	12	0.05	407.00	5344.00	7180	20240118	-39.76	3205	20230927	34.95	7180	-39.76	20240118	3400	27.21	20240805	7180	-39.76	20240118	3205	34.95	20230927	5.89	N	013990	500	164 억		1026350	N	N	0	N	00	N
42	20240923	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	70	2	1.65	3242781850	748641	162.70	4250	4420	4230	5510	2975	4245	4331.57	3.33	0	-66063	4478	4361	4303	4186	4128	4332	4157	164	1265	500	2710	5	1	32887536	1419	10.60	0.81	12	2.28	407.00	5344.00	7180	20240118	-39.90	3205	20230927	34.63	7180	-39.90	20240118	3400	26.91	20240805	7180	-39.90	20240118	3205	34.63	20230927	5.91	N	013990	500	164 억		1095538	N	N	0	N	00	N
43	20240923	150309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	60	2	1.41	3119149950	719891	156.45	4250	4420	4230	5510	2975	4245	4332.81	3.33	0	-68234	4478	4361	4303	4186	4128	4332	4157	164	1265	500	2710	5	1	32887536	1416	10.58	0.81	12	2.19	407.00	5344.00	7180	20240118	-40.04	3205	20230927	34.32	7180	-40.04	20240118	3400	26.62	20240805	7180	-40.04	20240118	3205	34.32	20230927	5.91	N	013990	500	164 억		1095538	N	N	0	N	00	N
44	20240923	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	85	2	2.00	2883722975	665363	144.60	4250	4420	4230	5510	2975	4245	4334.06	3.33	0	-71143	4478	4361	4303	4186	4128	4332	4157	164	1265	500	2710	5	1	32887536	1424	10.64	0.81	12	2.02	407.00	5344.00	7180	20240118	-39.69	3205	20230927	35.10	7180	-39.69	20240118	3400	27.35	20240805	7180	-39.69	20240118	3205	35.10	20230927	5.91	N	013990	500	164 억		1095538	N	N	0	N	00	N
45	20240923	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	100	2	2.36	2688378495	620243	134.80	4250	4420	4230	5510	2975	4245	4334.40	3.33	0	-67763	4478	4361	4303	4186	4128	4332	4157	164	1265	500	2710	5	1	32887536	1429	10.68	0.81	12	1.89	407.00	5344.00	7180	20240118	-39.48	3205	20230927	35.57	7180	-39.48	20240118	3400	27.79	20240805	7180	-39.48	20240118	3205	35.57	20230927	5.91	N	013990	500	164 억		1095538	N	N	0	N	00	N
46	20240923	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	75	2	1.77	2412566700	556636	120.97	4250	4420	4230	5510	2975	4245	4334.19	3.33	0	-73308	4478	4361	4303	4186	4128	4332	4157	164	1265	500	2710	5	1	32887536	1421	10.61	0.81	12	1.69	407.00	5344.00	7180	20240118	-39.83	3205	20230927	34.79	7180	-39.83	20240118	3400	27.06	20240805	7180	-39.83	20240118	3205	34.79	20230927	5.91	N	013990	500	164 억		1095538	N	N	0	N	00	N
47	20240923	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	55	2	1.30	631790900	147472	32.05	4250	4345	4230	5510	2975	4245	4284.14	3.33	0	-4912	4478	4361	4303	4186	4128	4332	4157	164	1265	500	2710	5	1	32887536	1414	10.57	0.80	12	0.45	407.00	5344.00	7180	20240118	-40.11	3205	20230927	34.17	7180	-40.11	20240118	3400	26.47	20240805	7180	-40.11	20240118	3205	34.17	20230927	5.91	N	013990	500	164 억		1095538	N	N	0	N	00	N
48	20240923	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	35	2	0.82	262891245	61808	13.43	4250	4285	4230	5510	2975	4245	4253.35	3.33	0	10342	4478	4361	4303	4186	4128	4332	4157	164	1265	500	2710	5	1	32887536	1408	10.52	0.80	12	0.19	407.00	5344.00	7180	20240118	-40.39	3205	20230927	33.54	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3205	33.54	20230927	5.91	N	013990	500	164 억		1095538	N	N	0	N	00	N
49	20240923	090309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4235	-10	5	-0.24	18898255	4450	0.97	4250	4255	4230	5510	2975	4245	4246.80	3.33	0	-2490	4478	4361	4303	4186	4128	4332	4157	164	1265	500	2710	5	1	32887536	1393	10.41	0.79	12	0.01	407.00	5344.00	7180	20240118	-41.02	3205	20230927	32.14	7180	-41.02	20240118	3400	24.56	20240805	7180	-41.02	20240118	3205	32.14	20230927	5.91	N	013990	500	164 억		1095538	N	N	0	N	00	N
50	20240913	160257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	0	3	0.00	1588151580	371433	119.79	4300	4340	4215	5530	2985	4260	4275.76	3.27	0	15123	4403	4331	4248	4176	4093	4367	4212	164	1270	500	2720	5	1	32887536	1401	10.47	0.80	12	1.13	407.00	5344.00	7180	20240118	-40.67	3205	20230927	32.92	7180	-40.67	20240118	3400	25.29	20240805	7180	-40.67	20240118	3205	32.92	20230927	6.06	N	013990	500	164 억		1075101	N	N	0	N	00	N
51	20240913	150300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	25	2	0.59	1369999580	320217	103.27	4300	4340	4215	5530	2985	4260	4278.35	3.27	0	12539	4403	4331	4248	4176	4093	4367	4212	164	1270	500	2720	5	1	32887536	1409	10.53	0.80	12	0.97	407.00	5344.00	7180	20240118	-40.32	3205	20230927	33.70	7180	-40.32	20240118	3400	26.03	20240805	7180	-40.32	20240118	3205	33.70	20230927	6.06	N	013990	500	164 억		1075101	N	N	0	N	00	N
52	20240913	140300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	40	2	0.94	1201572010	280948	90.61	4300	4340	4215	5530	2985	4260	4276.85	3.27	0	2380	4403	4331	4248	4176	4093	4367	4212	164	1270	500	2720	5	1	32887536	1414	10.57	0.80	12	0.85	407.00	5344.00	7180	20240118	-40.11	3205	20230927	34.17	7180	-40.11	20240118	3400	26.47	20240805	7180	-40.11	20240118	3205	34.17	20230927	6.06	N	013990	500	164 억		1075101	N	N	0	N	00	N
53	20240913	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	60	2	1.41	963627570	225665	72.78	4300	4340	4215	5530	2985	4260	4270.17	3.27	0	11465	4403	4331	4248	4176	4093	4367	4212	164	1270	500	2720	5	1	32887536	1421	10.61	0.81	12	0.69	407.00	5344.00	7180	20240118	-39.83	3205	20230927	34.79	7180	-39.83	20240118	3400	27.06	20240805	7180	-39.83	20240118	3205	34.79	20230927	6.06	N	013990	500	164 억		1075101	N	N	0	N	00	N
54	20240913	120259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	10	2	0.23	854205925	200136	64.55	4300	4340	4215	5530	2985	4260	4268.13	3.27	0	8057	4403	4331	4248	4176	4093	4367	4212	164	1270	500	2720	5	1	32887536	1404	10.49	0.80	12	0.61	407.00	5344.00	7180	20240118	-40.53	3205	20230927	33.23	7180	-40.53	20240118	3400	25.59	20240805	7180	-40.53	20240118	3205	33.23	20230927	6.06	N	013990	500	164 억		1075101	N	N	0	N	00	N
55	20240913	110259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	70	2	1.64	660958260	154949	49.97	4300	4340	4215	5530	2985	4260	4265.65	3.27	0	13226	4403	4331	4248	4176	4093	4367	4212	164	1270	500	2720	5	1	32887536	1424	10.64	0.81	12	0.47	407.00	5344.00	7180	20240118	-39.69	3205	20230927	35.10	7180	-39.69	20240118	3400	27.35	20240805	7180	-39.69	20240118	3205	35.10	20230927	6.06	N	013990	500	164 억		1075101	N	N	0	N	00	N
56	20240913	100300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	0	3	0.00	400017785	93954	30.30	4300	4300	4215	5530	2985	4260	4257.59	3.27	0	-1054	4403	4331	4248	4176	4093	4367	4212	164	1270	500	2720	5	1	32887536	1401	10.47	0.80	12	0.29	407.00	5344.00	7180	20240118	-40.67	3205	20230927	32.92	7180	-40.67	20240118	3400	25.29	20240805	7180	-40.67	20240118	3205	32.92	20230927	6.06	N	013990	500	164 억		1075101	N	N	0	N	00	N
57	20240913	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	15	2	0.35	74799240	17469	5.63	4300	4300	4255	5530	2985	4260	4281.83	3.27	0	-9220	4403	4331	4248	4176	4093	4367	4212	164	1270	500	2720	5	1	32887536	1406	10.50	0.80	12	0.05	407.00	5344.00	7180	20240118	-40.46	3205	20230927	33.39	7180	-40.46	20240118	3400	25.74	20240805	7180	-40.46	20240118	3205	33.39	20230927	6.06	N	013990	500	164 억		1075101	N	N	0	N	00	N
58	20240912	160258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	120	2	2.90	1299530325	305817	133.02	4170	4320	4165	5380	2900	4140	4249.73	3.18	0	30287	4250	4195	4155	4100	4060	4222	4127	164	1240	500	2640	5	1	32887536	1401	10.47	0.80	12	0.93	407.00	5344.00	7180	20240118	-40.67	3205	20230927	32.92	7180	-40.67	20240118	3400	25.29	20240805	7180	-40.67	20240118	3205	32.92	20230927	6.09	N	013990	500	164 억		1044753	N	N	0	N	00	N
59	20240912	150258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	150	2	3.62	851265590	201369	87.59	4170	4290	4165	5380	2900	4140	4227.83	3.18	0	44085	4250	4195	4155	4100	4060	4222	4127	164	1240	500	2640	5	1	32887536	1411	10.54	0.80	12	0.61	407.00	5344.00	7180	20240118	-40.25	3205	20230927	33.85	7180	-40.25	20240118	3400	26.18	20240805	7180	-40.25	20240118	3205	33.85	20230927	6.09	N	013990	500	164 억		1044753	N	N	0	N	00	N
60	20240912	140258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	90	2	2.17	606005265	143693	62.50	4170	4245	4165	5380	2900	4140	4217.90	3.18	0	22229	4250	4195	4155	4100	4060	4222	4127	164	1240	500	2640	5	1	32887536	1391	10.39	0.79	12	0.44	407.00	5344.00	7180	20240118	-41.09	3205	20230927	31.98	7180	-41.09	20240118	3400	24.41	20240805	7180	-41.09	20240118	3205	31.98	20230927	6.09	N	013990	500	164 억		1044753	N	N	0	N	00	N
61	20240912	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	105	2	2.54	552516535	131061	57.01	4170	4245	4165	5380	2900	4140	4216.30	3.18	0	18489	4250	4195	4155	4100	4060	4222	4127	164	1240	500	2640	5	1	32887536	1396	10.43	0.79	12	0.40	407.00	5344.00	7180	20240118	-40.88	3205	20230927	32.45	7180	-40.88	20240118	3400	24.85	20240805	7180	-40.88	20240118	3205	32.45	20230927	6.09	N	013990	500	164 억		1044753	N	N	0	N	00	N
62	20240912	120257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4215	75	2	1.81	390314115	92699	40.32	4170	4240	4165	5380	2900	4140	4211.32	3.18	0	16815	4250	4195	4155	4100	4060	4222	4127	164	1240	500	2640	5	1	32887536	1386	10.36	0.79	12	0.28	407.00	5344.00	7180	20240118	-41.30	3205	20230927	31.51	7180	-41.30	20240118	3400	23.97	20240805	7180	-41.30	20240118	3205	31.51	20230927	6.09	N	013990	500	164 억		1044753	N	N	0	N	00	N
63	20240912	110257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	85	2	2.05	348226120	82731	35.99	4170	4240	4165	5380	2900	4140	4209.98	3.18	0	16063	4250	4195	4155	4100	4060	4222	4127	164	1240	500	2640	5	1	32887536	1389	10.38	0.79	12	0.25	407.00	5344.00	7180	20240118	-41.16	3205	20230927	31.83	7180	-41.16	20240118	3400	24.26	20240805	7180	-41.16	20240118	3205	31.83	20230927	6.09	N	013990	500	164 억		1044753	N	N	0	N	00	N
64	20240912	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	70	2	1.69	270880845	64328	27.98	4170	4240	4165	5380	2900	4140	4212.05	3.18	0	16523	4250	4195	4155	4100	4060	4222	4127	164	1240	500	2640	5	1	32887536	1385	10.34	0.79	12	0.20	407.00	5344.00	7180	20240118	-41.36	3205	20230927	31.36	7180	-41.36	20240118	3400	23.82	20240805	7180	-41.36	20240118	3205	31.36	20230927	6.09	N	013990	500	164 억		1044753	N	N	0	N	00	N
65	20240912	090258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4205	65	2	1.57	30363175	7282	3.17	4170	4205	4165	5380	2900	4140	4174.34	3.18	0	1734	4250	4195	4155	4100	4060	4222	4127	164	1240	500	2640	5	1	32887536	1383	10.33	0.79	12	0.02	407.00	5344.00	7180	20240118	-41.43	3205	20230927	31.20	7180	-41.43	20240118	3400	23.68	20240805	7180	-41.43	20240118	3205	31.20	20230927	6.09	N	013990	500	164 억		1044753	N	N	0	N	00	N
66	20240911	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	20	2	0.49	932836275	224210	93.29	4115	4210	4115	5350	2885	4120	4160.64	3.05	0	39584	4186	4152	4096	4062	4006	4170	4080	164	1230	500	2630	5	1	32887536	1362	10.17	0.77	12	0.68	407.00	5344.00	7180	20240118	-42.34	3205	20230927	29.17	7180	-42.34	20240118	3400	21.76	20240805	7180	-42.34	20240118	3205	29.17	20230927	6.28	N	013990	500	164 억		1004417	N	N	0	N	00	N
67	20240911	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4150	30	2	0.73	853829800	205149	85.36	4115	4210	4115	5350	2885	4120	4162.00	3.05	0	31137	4186	4152	4096	4062	4006	4170	4080	164	1230	500	2630	5	1	32887536	1365	10.20	0.78	12	0.62	407.00	5344.00	7180	20240118	-42.20	3205	20230927	29.49	7180	-42.20	20240118	3400	22.06	20240805	7180	-42.20	20240118	3205	29.49	20230927	6.28	N	013990	500	164 억		1004417	N	N	0	N	00	N
68	20240911	140256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4200	80	2	1.94	593087775	142492	59.29	4115	4210	4115	5350	2885	4120	4162.26	3.05	0	29237	4186	4152	4096	4062	4006	4170	4080	164	1230	500	2630	5	1	32887536	1381	10.32	0.79	12	0.43	407.00	5344.00	7180	20240118	-41.50	3205	20230927	31.05	7180	-41.50	20240118	3400	23.53	20240805	7180	-41.50	20240118	3205	31.05	20230927	6.28	N	013990	500	164 억		1004417	N	N	0	N	00	N
69	20240911	130254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4145	25	2	0.61	465459905	111890	46.55	4115	4195	4115	5350	2885	4120	4159.98	3.05	0	12480	4186	4152	4096	4062	4006	4170	4080	164	1230	500	2630	5	1	32887536	1363	10.18	0.78	12	0.34	407.00	5344.00	7180	20240118	-42.27	3205	20230927	29.33	7180	-42.27	20240118	3400	21.91	20240805	7180	-42.27	20240118	3205	29.33	20230927	6.28	N	013990	500	164 억		1004417	N	N	0	N	00	N
70	20240911	120258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	20	2	0.49	433567590	104177	43.34	4115	4195	4115	5350	2885	4120	4161.84	3.05	0	13331	4186	4152	4096	4062	4006	4170	4080	164	1230	500	2630	5	1	32887536	1362	10.17	0.77	12	0.32	407.00	5344.00	7180	20240118	-42.34	3205	20230927	29.17	7180	-42.34	20240118	3400	21.76	20240805	7180	-42.34	20240118	3205	29.17	20230927	6.28	N	013990	500	164 억		1004417	N	N	0	N	00	N
71	20240911	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4135	15	2	0.36	391244870	93951	39.09	4115	4195	4115	5350	2885	4120	4164.35	3.05	0	13483	4186	4152	4096	4062	4006	4170	4080	164	1230	500	2630	5	1	32887536	1360	10.16	0.77	12	0.29	407.00	5344.00	7180	20240118	-42.41	3205	20230927	29.02	7180	-42.41	20240118	3400	21.62	20240805	7180	-42.41	20240118	3205	29.02	20230927	6.28	N	013990	500	164 억		1004417	N	N	0	N	00	N
72	20240911	100253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4170	50	2	1.21	257513200	61783	25.71	4115	4195	4115	5350	2885	4120	4168.03	3.05	0	17107	4186	4152	4096	4062	4006	4170	4080	164	1230	500	2630	5	1	32887536	1371	10.25	0.78	12	0.19	407.00	5344.00	7180	20240118	-41.92	3205	20230927	30.11	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	3205	30.11	20230927	6.28	N	013990	500	164 억		1004417	N	N	0	N	00	N
73	20240911	090255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4135	15	2	0.36	24117475	5844	2.43	4115	4150	4115	5350	2885	4120	4126.89	3.05	0	-1064	4186	4152	4096	4062	4006	4170	4080	164	1230	500	2630	5	1	32887536	1360	10.16	0.77	12	0.02	407.00	5344.00	7180	20240118	-42.41	3205	20230927	29.02	7180	-42.41	20240118	3400	21.62	20240805	7180	-42.41	20240118	3205	29.02	20230927	6.28	N	013990	500	164 억		1004417	N	N	0	N	00	N
74	20240910	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4120	70	2	1.73	964889085	236221	102.80	4100	4130	4040	5260	2835	4050	4084.63	2.95	0	34710	4166	4107	4026	3967	3886	4137	3997	164	1210	500	2590	5	1	32887536	1355	10.12	0.77	12	0.72	407.00	5344.00	7180	20240118	-42.62	3205	20230927	28.55	7180	-42.62	20240118	3400	21.18	20240805	7180	-42.62	20240118	3205	28.55	20230927	6.31	N	013990	500	164 억		970643	N	N	0	N	00	N
75	20240910	150256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4120	70	2	1.73	829322885	203229	88.44	4100	4130	4040	5260	2835	4050	4080.73	2.95	0	27106	4166	4107	4026	3967	3886	4137	3997	164	1210	500	2590	5	1	32887536	1355	10.12	0.77	12	0.62	407.00	5344.00	7180	20240118	-42.62	3205	20230927	28.55	7180	-42.62	20240118	3400	21.18	20240805	7180	-42.62	20240118	3205	28.55	20230927	6.31	N	013990	500	164 억		970643	N	N	0	N	00	N
76	20240910	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	50	2	1.23	650183190	159673	69.49	4100	4115	4040	5260	2835	4050	4071.97	2.95	0	4508	4166	4107	4026	3967	3886	4137	3997	164	1210	500	2590	5	1	32887536	1348	10.07	0.77	12	0.49	407.00	5344.00	7180	20240118	-42.90	3205	20230927	27.93	7180	-42.90	20240118	3400	20.59	20240805	7180	-42.90	20240118	3205	27.93	20230927	6.31	N	013990	500	164 억		970643	N	N	0	N	00	N
77	20240910	130255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4105	55	2	1.36	554454275	136323	59.33	4100	4110	4040	5260	2835	4050	4067.21	2.95	0	-2669	4166	4107	4026	3967	3886	4137	3997	164	1210	500	2590	5	1	32887536	1350	10.09	0.77	12	0.41	407.00	5344.00	7180	20240118	-42.83	3205	20230927	28.08	7180	-42.83	20240118	3400	20.74	20240805	7180	-42.83	20240118	3205	28.08	20230927	6.31	N	013990	500	164 억		970643	N	N	0	N	00	N
78	20240910	120253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4055	5	2	0.12	388779400	95647	41.62	4100	4105	4040	5260	2835	4050	4064.73	2.95	0	-12270	4166	4107	4026	3967	3886	4137	3997	164	1210	500	2590	5	1	32887536	1334	9.96	0.76	12	0.29	407.00	5344.00	7180	20240118	-43.52	3205	20230927	26.52	7180	-43.52	20240118	3400	19.26	20240805	7180	-43.52	20240118	3205	26.52	20230927	6.31	N	013990	500	164 억		970643	N	N	0	N	00	N
79	20240910	110253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4055	5	2	0.12	328518890	80766	35.15	4100	4105	4040	5260	2835	4050	4067.54	2.95	0	-6155	4166	4107	4026	3967	3886	4137	3997	164	1210	500	2590	5	1	32887536	1334	9.96	0.76	12	0.25	407.00	5344.00	7180	20240118	-43.52	3205	20230927	26.52	7180	-43.52	20240118	3400	19.26	20240805	7180	-43.52	20240118	3205	26.52	20230927	6.31	N	013990	500	164 억		970643	N	N	0	N	00	N
80	20240910	100254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	25	2	0.62	248744055	61115	26.60	4100	4105	4040	5260	2835	4050	4070.10	2.95	0	-6237	4166	4107	4026	3967	3886	4137	3997	164	1210	500	2590	5	1	32887536	1340	10.01	0.76	12	0.19	407.00	5344.00	7180	20240118	-43.25	3205	20230927	27.15	7180	-43.25	20240118	3400	19.85	20240805	7180	-43.25	20240118	3205	27.15	20230927	6.31	N	013990	500	164 억		970643	N	N	0	N	00	N
81	20240910	090253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	30	2	0.74	64631610	15813	6.88	4100	4100	4065	5260	2835	4050	4087.25	2.95	0	-8337	4166	4107	4026	3967	3886	4137	3997	164	1210	500	2590	5	1	32887536	1342	10.02	0.76	12	0.05	407.00	5344.00	7180	20240118	-43.18	3205	20230927	27.30	7180	-43.18	20240118	3400	20.00	20240805	7180	-43.18	20240118	3205	27.30	20230927	6.31	N	013990	500	164 억		970643	N	N	0	N	00	N
82	20240909	160250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4050	20	2	0.50	907184300	225173	71.46	3975	4085	3945	5230	2825	4030	4028.68	2.83	0	40095	4223	4126	4063	3966	3903	4095	3935	164	1200	500	2570	5	1	32887536	1332	9.95	0.76	12	0.68	407.00	5344.00	7180	20240118	-43.59	3205	20230927	26.37	7180	-43.59	20240118	3400	19.12	20240805	7180	-43.59	20240118	3205	26.37	20230927	6.44	N	013990	500	164 억		930313	N	N	0	N	00	N
83	20240909	150251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	50	2	1.24	560333640	139591	44.30	3975	4085	3945	5230	2825	4030	4014.11	2.83	0	11841	4223	4126	4063	3966	3903	4095	3935	164	1200	500	2570	5	1	32887536	1342	10.02	0.76	12	0.42	407.00	5344.00	7180	20240118	-43.18	3205	20230927	27.30	7180	-43.18	20240118	3400	20.00	20240805	7180	-43.18	20240118	3205	27.30	20230927	6.44	N	013990	500	164 억		930313	N	N	0	N	00	N
84	20240909	140252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4055	25	2	0.62	499010730	124520	39.52	3975	4085	3945	5230	2825	4030	4007.47	2.83	0	7324	4223	4126	4063	3966	3903	4095	3935	164	1200	500	2570	5	1	32887536	1334	9.96	0.76	12	0.38	407.00	5344.00	7180	20240118	-43.52	3205	20230927	26.52	7180	-43.52	20240118	3400	19.26	20240805	7180	-43.52	20240118	3205	26.52	20230927	6.44	N	013990	500	164 억		930313	N	N	0	N	00	N
85	20240909	130250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4055	25	2	0.62	465002105	116141	36.86	3975	4055	3945	5230	2825	4030	4003.77	2.83	0	8321	4223	4126	4063	3966	3903	4095	3935	164	1200	500	2570	5	1	32887536	1334	9.96	0.76	12	0.35	407.00	5344.00	7180	20240118	-43.52	3205	20230927	26.52	7180	-43.52	20240118	3400	19.26	20240805	7180	-43.52	20240118	3205	26.52	20230927	6.44	N	013990	500	164 억		930313	N	N	0	N	00	N
86	20240909	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4035	5	2	0.12	401638485	100455	31.88	3975	4040	3945	5230	2825	4030	3998.19	2.83	0	7919	4223	4126	4063	3966	3903	4095	3935	164	1200	500	2570	5	1	32887536	1327	9.91	0.76	12	0.31	407.00	5344.00	7180	20240118	-43.80	3205	20230927	25.90	7180	-43.80	20240118	3400	18.68	20240805	7180	-43.80	20240118	3205	25.90	20230927	6.44	N	013990	500	164 억		930313	N	N	0	N	00	N
87	20240909	110250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4005	-25	5	-0.62	334845955	83847	26.61	3975	4040	3945	5230	2825	4030	3993.54	2.83	0	4095	4223	4126	4063	3966	3903	4095	3935	164	1200	500	2570	5	1	32887536	1317	9.84	0.75	12	0.25	407.00	5344.00	7180	20240118	-44.22	3205	20230927	24.96	7180	-44.22	20240118	3400	17.79	20240805	7180	-44.22	20240118	3205	24.96	20230927	6.44	N	013990	500	164 억		930313	N	N	0	N	00	N
88	20240909	100252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4010	-20	5	-0.50	271622810	68074	21.60	3975	4040	3945	5230	2825	4030	3990.11	2.83	0	1041	4223	4126	4063	3966	3903	4095	3935	164	1200	500	2570	5	1	32887536	1319	9.85	0.75	12	0.21	407.00	5344.00	7180	20240118	-44.15	3205	20230927	25.12	7180	-44.15	20240118	3400	17.94	20240805	7180	-44.15	20240118	3205	25.12	20230927	6.44	N	013990	500	164 억		930313	N	N	0	N	00	N
89	20240909	090249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3980	-50	5	-1.24	26901970	6763	2.15	3975	4000	3970	5230	2825	4030	3977.82	2.83	0	1534	4223	4126	4063	3966	3903	4095	3935	164	1200	500	2570	5	1	32887536	1309	9.78	0.74	12	0.02	407.00	5344.00	7180	20240118	-44.57	3205	20230927	24.18	7180	-44.57	20240118	3400	17.06	20240805	7180	-44.57	20240118	3205	24.18	20230927	6.44	N	013990	500	164 억		930313	N	N	0	N	00	N
90	20240906	160248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4030	-95	5	-2.30	1253282285	309274	92.68	4105	4160	4000	5360	2890	4125	4052.52	2.79	0	12020	4325	4225	4135	4035	3945	4275	4085	164	1235	500	2640	5	1	32887536	1325	9.90	0.75	12	0.94	407.00	5344.00	7180	20240118	-43.87	3205	20230927	25.74	7180	-43.87	20240118	3400	18.53	20240805	7180	-43.87	20240118	3205	25.74	20230927	6.65	N	013990	500	164 억		918206	N	N	0	N	00	N
91	20240906	150252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4065	-60	5	-1.45	1104350335	272351	81.62	4105	4160	4000	5360	2890	4125	4054.88	2.79	0	-3330	4325	4225	4135	4035	3945	4275	4085	164	1235	500	2640	5	1	32887536	1337	9.99	0.76	12	0.83	407.00	5344.00	7180	20240118	-43.38	3205	20230927	26.83	7180	-43.38	20240118	3400	19.56	20240805	7180	-43.38	20240118	3205	26.83	20230927	6.65	N	013990	500	164 억		918206	N	N	0	N	00	N
92	20240906	140252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4090	-35	5	-0.85	889844260	219371	65.74	4105	4160	4000	5360	2890	4125	4056.34	2.79	0	-10002	4325	4225	4135	4035	3945	4275	4085	164	1235	500	2640	5	1	32887536	1345	10.05	0.77	12	0.67	407.00	5344.00	7180	20240118	-43.04	3205	20230927	27.61	7180	-43.04	20240118	3400	20.29	20240805	7180	-43.04	20240118	3205	27.61	20230927	6.65	N	013990	500	164 억		918206	N	N	0	N	00	N
93	20240906	130249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4070	-55	5	-1.33	819688755	202188	60.59	4105	4160	4000	5360	2890	4125	4054.09	2.79	0	-9222	4325	4225	4135	4035	3945	4275	4085	164	1235	500	2640	5	1	32887536	1339	10.00	0.76	12	0.61	407.00	5344.00	7180	20240118	-43.31	3205	20230927	26.99	7180	-43.31	20240118	3400	19.71	20240805	7180	-43.31	20240118	3205	26.99	20230927	6.65	N	013990	500	164 억		918206	N	N	0	N	00	N
94	20240906	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4070	-55	5	-1.33	738360865	182260	54.62	4105	4160	4000	5360	2890	4125	4051.14	2.79	0	-12472	4325	4225	4135	4035	3945	4275	4085	164	1235	500	2640	5	1	32887536	1339	10.00	0.76	12	0.55	407.00	5344.00	7180	20240118	-43.31	3205	20230927	26.99	7180	-43.31	20240118	3400	19.71	20240805	7180	-43.31	20240118	3205	26.99	20230927	6.65	N	013990	500	164 억		918206	N	N	0	N	00	N
95	20240906	110253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	-50	5	-1.21	667909200	164996	49.45	4105	4160	4000	5360	2890	4125	4048.03	2.79	0	-13520	4325	4225	4135	4035	3945	4275	4085	164	1235	500	2640	5	1	32887536	1340	10.01	0.76	12	0.50	407.00	5344.00	7180	20240118	-43.25	3205	20230927	27.15	7180	-43.25	20240118	3400	19.85	20240805	7180	-43.25	20240118	3205	27.15	20230927	6.65	N	013990	500	164 억		918206	N	N	0	N	00	N
96	20240906	100249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4015	-110	5	-2.67	493376200	121734	36.48	4105	4160	4010	5360	2890	4125	4052.90	2.79	0	-14167	4325	4225	4135	4035	3945	4275	4085	164	1235	500	2640	5	1	32887536	1320	9.86	0.75	12	0.37	407.00	5344.00	7180	20240118	-44.08	3205	20230927	25.27	7180	-44.08	20240118	3400	18.09	20240805	7180	-44.08	20240118	3205	25.27	20230927	6.65	N	013990	500	164 억		918206	N	N	0	N	00	N
97	20240906	090252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4115	-10	5	-0.24	36558355	8892	2.66	4105	4145	4105	5360	2890	4125	4111.37	2.79	0	827	4325	4225	4135	4035	3945	4275	4085	164	1235	500	2640	5	1	32887536	1353	10.11	0.77	12	0.03	407.00	5344.00	7180	20240118	-42.69	3205	20230927	28.39	7180	-42.69	20240118	3400	21.03	20240805	7180	-42.69	20240118	3205	28.39	20230927	6.65	N	013990	500	164 억		918206	N	N	0	N	00	N
98	20240905	160246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	5	2	0.12	1356781760	327946	105.53	4100	4235	4045	5350	2885	4120	4137.33	2.82	0	-9377	4243	4181	4118	4056	3993	4212	4087	164	1230	500	2630	5	1	32887536	1357	10.14	0.77	12	1.00	407.00	5344.00	7180	20240118	-42.55	3205	20230927	28.71	7180	-42.55	20240118	3400	21.32	20240805	7180	-42.55	20240118	3205	28.71	20230927	6.59	N	013990	500	164 억		927083	N	N	0	N	00	N
99	20240905	150251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4160	40	2	0.97	1234499320	298435	96.04	4100	4235	4045	5350	2885	4120	4136.60	2.82	0	-14888	4243	4181	4118	4056	3993	4212	4087	164	1230	500	2630	5	1	32887536	1368	10.22	0.78	12	0.91	407.00	5344.00	7180	20240118	-42.06	3205	20230927	29.80	7180	-42.06	20240118	3400	22.35	20240805	7180	-42.06	20240118	3205	29.80	20230927	6.59	N	013990	500	164 억		927083	N	N	0	N	00	N
100	20240905	140250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4135	15	2	0.36	1020927860	247250	79.57	4100	4235	4045	5350	2885	4120	4129.15	2.82	0	-11217	4243	4181	4118	4056	3993	4212	4087	164	1230	500	2630	5	1	32887536	1360	10.16	0.77	12	0.75	407.00	5344.00	7180	20240118	-42.41	3205	20230927	29.02	7180	-42.41	20240118	3400	21.62	20240805	7180	-42.41	20240118	3205	29.02	20230927	6.59	N	013990	500	164 억		927083	N	N	0	N	00	N
101	20240905	130250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4045	-75	5	-1.82	819878855	198516	63.88	4100	4235	4045	5350	2885	4120	4130.06	2.82	0	-20423	4243	4181	4118	4056	3993	4212	4087	164	1230	500	2630	5	1	32887536	1330	9.94	0.76	12	0.60	407.00	5344.00	7180	20240118	-43.66	3205	20230927	26.21	7180	-43.66	20240118	3400	18.97	20240805	7180	-43.66	20240118	3205	26.21	20230927	6.59	N	013990	500	164 억		927083	N	N	0	N	00	N
102	20240905	120248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	5	2	0.12	497306820	119507	38.46	4100	4235	4100	5350	2885	4120	4161.49	2.82	0	1460	4243	4181	4118	4056	3993	4212	4087	164	1230	500	2630	5	1	32887536	1357	10.14	0.77	12	0.36	407.00	5344.00	7180	20240118	-42.55	3205	20230927	28.71	7180	-42.55	20240118	3400	21.32	20240805	7180	-42.55	20240118	3205	28.71	20230927	6.59	N	013990	500	164 억		927083	N	N	0	N	00	N
103	20240905	110248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4145	25	2	0.61	371804360	89055	28.66	4100	4235	4100	5350	2885	4120	4175.30	2.82	0	4258	4243	4181	4118	4056	3993	4212	4087	164	1230	500	2630	5	1	32887536	1363	10.18	0.78	12	0.27	407.00	5344.00	7180	20240118	-42.27	3205	20230927	29.33	7180	-42.27	20240118	3400	21.91	20240805	7180	-42.27	20240118	3205	29.33	20230927	6.59	N	013990	500	164 억		927083	N	N	0	N	00	N
104	20240905	100249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4205	85	2	2.06	240885815	57703	18.57	4100	4235	4100	5350	2885	4120	4175.04	2.82	0	9145	4243	4181	4118	4056	3993	4212	4087	164	1230	500	2630	5	1	32887536	1383	10.33	0.79	12	0.18	407.00	5344.00	7180	20240118	-41.43	3205	20230927	31.20	7180	-41.43	20240118	3400	23.68	20240805	7180	-41.43	20240118	3205	31.20	20230927	6.59	N	013990	500	164 억		927083	N	N	0	N	00	N
105	20240905	090250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	20	2	0.49	53336130	12999	4.18	4100	4155	4100	5350	2885	4120	4102.44	2.82	0	551	4243	4181	4118	4056	3993	4212	4087	164	1230	500	2630	5	1	32887536	1362	10.17	0.77	12	0.04	407.00	5344.00	7180	20240118	-42.34	3205	20230927	29.17	7180	-42.34	20240118	3400	21.76	20240805	7180	-42.34	20240118	3205	29.17	20230927	6.59	N	013990	500	164 억		927083	N	N	0	N	00	N
106	20240904	160245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4120	-100	5	-2.37	1262646815	306376	69.49	4055	4180	4055	5480	2955	4220	4121.23	2.71	0	38045	4373	4296	4253	4176	4133	4275	4155	164	1260	500	2700	5	1	32887536	1355	10.12	0.77	12	0.93	407.00	5344.00	7180	20240118	-42.62	3205	20230927	28.55	7180	-42.62	20240118	3400	21.18	20240805	7180	-42.62	20240118	3205	28.55	20230927	6.63	N	013990	500	164 억		889626	N	N	0	N	00	N
107	20240904	150248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	-95	5	-2.25	1185858785	287749	65.26	4055	4180	4055	5480	2955	4220	4121.16	2.71	0	34287	4373	4296	4253	4176	4133	4275	4155	164	1260	500	2700	5	1	32887536	1357	10.14	0.77	12	0.87	407.00	5344.00	7180	20240118	-42.55	3205	20230927	28.71	7180	-42.55	20240118	3400	21.32	20240805	7180	-42.55	20240118	3205	28.71	20230927	6.63	N	013990	500	164 억		889626	N	N	0	N	00	N
108	20240904	140248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	-95	5	-2.25	1034480000	251118	56.95	4055	4180	4055	5480	2955	4220	4119.50	2.71	0	32326	4373	4296	4253	4176	4133	4275	4155	164	1260	500	2700	5	1	32887536	1357	10.14	0.77	12	0.76	407.00	5344.00	7180	20240118	-42.55	3205	20230927	28.71	7180	-42.55	20240118	3400	21.32	20240805	7180	-42.55	20240118	3205	28.71	20230927	6.63	N	013990	500	164 억		889626	N	N	0	N	00	N
109	20240904	130247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4145	-75	5	-1.78	945405785	229592	52.07	4055	4180	4055	5480	2955	4220	4117.76	2.71	0	32963	4373	4296	4253	4176	4133	4275	4155	164	1260	500	2700	5	1	32887536	1363	10.18	0.78	12	0.70	407.00	5344.00	7180	20240118	-42.27	3205	20230927	29.33	7180	-42.27	20240118	3400	21.91	20240805	7180	-42.27	20240118	3205	29.33	20230927	6.63	N	013990	500	164 억		889626	N	N	0	N	00	N
110	20240904	120246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4170	-50	5	-1.18	865569580	210389	47.72	4055	4180	4055	5480	2955	4220	4114.14	2.71	0	37515	4373	4296	4253	4176	4133	4275	4155	164	1260	500	2700	5	1	32887536	1371	10.25	0.78	12	0.64	407.00	5344.00	7180	20240118	-41.92	3205	20230927	30.11	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	3205	30.11	20230927	6.63	N	013990	500	164 억		889626	N	N	0	N	00	N
111	20240904	110247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4160	-60	5	-1.42	717943905	174931	39.67	4055	4175	4055	5480	2955	4220	4104.15	2.71	0	46481	4373	4296	4253	4176	4133	4275	4155	164	1260	500	2700	5	1	32887536	1368	10.22	0.78	12	0.53	407.00	5344.00	7180	20240118	-42.06	3205	20230927	29.80	7180	-42.06	20240118	3400	22.35	20240805	7180	-42.06	20240118	3205	29.80	20230927	6.63	N	013990	500	164 억		889626	N	N	0	N	00	N
112	20240904	100247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4115	-105	5	-2.49	531482365	129839	29.45	4055	4135	4055	5480	2955	4220	4093.40	2.71	0	34976	4373	4296	4253	4176	4133	4275	4155	164	1260	500	2700	5	1	32887536	1353	10.11	0.77	12	0.39	407.00	5344.00	7180	20240118	-42.69	3205	20230927	28.39	7180	-42.69	20240118	3400	21.03	20240805	7180	-42.69	20240118	3205	28.39	20230927	6.63	N	013990	500	164 억		889626	N	N	0	N	00	N
113	20240904	090246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4095	-125	5	-2.96	89051190	21897	4.97	4055	4095	4055	5480	2955	4220	4066.82	2.71	0	6873	4373	4296	4253	4176	4133	4275	4155	164	1260	500	2700	5	1	32887536	1347	10.06	0.77	12	0.07	407.00	5344.00	7180	20240118	-42.97	3205	20230927	27.77	7180	-42.97	20240118	3400	20.44	20240805	7180	-42.97	20240118	3205	27.77	20230927	6.63	N	013990	500	164 억		889626	N	N	0	N	00	N
114	20240903	160243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	-60	5	-1.40	1868448385	436714	47.52	4255	4330	4210	5560	3000	4280	4278.57	2.93	0	-74311	4433	4356	4243	4166	4053	4395	4205	164	1280	500	2730	5	1	32887536	1388	10.37	0.79	12	1.33	407.00	5344.00	7180	20240118	-41.23	3165	20230828	33.33	7180	-41.23	20240118	3400	24.12	20240805	7180	-41.23	20240118	3205	31.67	20230927	6.70	N	013990	500	164 억		962163	N	N	0	N	00	N
115	20240903	150245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-50	5	-1.17	1782104295	416275	45.30	4255	4330	4210	5560	3000	4280	4281.07	2.93	0	-76458	4433	4356	4243	4166	4053	4395	4205	164	1280	500	2730	5	1	32887536	1391	10.39	0.79	12	1.27	407.00	5344.00	7180	20240118	-41.09	3165	20230828	33.65	7180	-41.09	20240118	3400	24.41	20240805	7180	-41.09	20240118	3205	31.98	20230927	6.70	N	013990	500	164 억		962163	N	N	0	N	00	N
116	20240903	140244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-15	5	-0.35	1626493365	379510	41.30	4255	4330	4245	5560	3000	4280	4285.77	2.93	0	-77591	4433	4356	4243	4166	4053	4395	4205	164	1280	500	2730	5	1	32887536	1403	10.48	0.80	12	1.15	407.00	5344.00	7180	20240118	-40.60	3165	20230828	34.76	7180	-40.60	20240118	3400	25.44	20240805	7180	-40.60	20240118	3205	33.07	20230927	6.70	N	013990	500	164 억		962163	N	N	0	N	00	N
117	20240903	130244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-25	5	-0.58	1518569880	354140	38.54	4255	4330	4245	5560	3000	4280	4288.05	2.93	0	-72859	4433	4356	4243	4166	4053	4395	4205	164	1280	500	2730	5	1	32887536	1399	10.45	0.80	12	1.08	407.00	5344.00	7180	20240118	-40.74	3165	20230828	34.44	7180	-40.74	20240118	3400	25.15	20240805	7180	-40.74	20240118	3205	32.76	20230927	6.70	N	013990	500	164 억		962163	N	N	0	N	00	N
118	20240903	120243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-10	5	-0.23	1415978125	330052	35.92	4255	4330	4245	5560	3000	4280	4290.17	2.93	0	-69048	4433	4356	4243	4166	4053	4395	4205	164	1280	500	2730	5	1	32887536	1404	10.49	0.80	12	1.00	407.00	5344.00	7180	20240118	-40.53	3165	20230828	34.91	7180	-40.53	20240118	3400	25.59	20240805	7180	-40.53	20240118	3205	33.23	20230927	6.70	N	013990	500	164 억		962163	N	N	0	N	00	N
119	20240903	110242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	0	3	0.00	1276539435	297441	32.37	4255	4330	4245	5560	3000	4280	4291.74	2.93	0	-67309	4433	4356	4243	4166	4053	4395	4205	164	1280	500	2730	5	1	32887536	1408	10.52	0.80	12	0.90	407.00	5344.00	7180	20240118	-40.39	3165	20230828	35.23	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3205	33.54	20230927	6.70	N	013990	500	164 억		962163	N	N	0	N	00	N
120	20240903	100242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-10	5	-0.23	1069948750	248996	27.10	4255	4330	4255	5560	3000	4280	4297.05	2.93	0	-71839	4433	4356	4243	4166	4053	4395	4205	164	1280	500	2730	5	1	32887536	1404	10.49	0.80	12	0.76	407.00	5344.00	7180	20240118	-40.53	3165	20230828	34.91	7180	-40.53	20240118	3400	25.59	20240805	7180	-40.53	20240118	3205	33.23	20230927	6.70	N	013990	500	164 억		962163	N	N	0	N	00	N
121	20240903	090242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	-5	5	-0.12	64063395	15034	1.64	4255	4285	4255	5560	3000	4280	4261.23	2.93	0	2840	4433	4356	4243	4166	4053	4395	4205	164	1280	500	2730	5	1	32887536	1406	10.50	0.80	12	0.05	407.00	5344.00	7180	20240118	-40.46	3165	20230828	35.07	7180	-40.46	20240118	3400	25.74	20240805	7180	-40.46	20240118	3205	33.39	20230927	6.70	N	013990	500	164 억		962163	N	N	0	N	00	N
122	20240902	160241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	195	2	4.77	3868362485	910724	125.54	4185	4320	4130	5310	2860	4085	4247.39	2.59	0	110976	4218	4151	4118	4051	4018	4135	4035	164	1225	500	2610	5	1	32887536	1408	10.52	0.80	12	2.77	407.00	5344.00	7180	20240118	-40.39	3100	20230825	38.06	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3205	33.54	20230927	6.67	N	013990	500	164 억		852851	N	N	0	N	00	N
123	20240902	150244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	210	2	5.14	3595541530	847036	116.76	4185	4320	4130	5310	2860	4085	4244.85	2.59	0	113083	4218	4151	4118	4051	4018	4135	4035	164	1225	500	2610	5	1	32887536	1413	10.55	0.80	12	2.58	407.00	5344.00	7180	20240118	-40.18	3100	20230825	38.55	7180	-40.18	20240118	3400	26.32	20240805	7180	-40.18	20240118	3205	34.01	20230927	6.67	N	013990	500	164 억		852851	N	N	0	N	00	N
124	20240902	140244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	190	2	4.65	3103943680	732519	100.98	4185	4305	4130	5310	2860	4085	4237.36	2.59	0	93351	4218	4151	4118	4051	4018	4135	4035	164	1225	500	2610	5	1	32887536	1406	10.50	0.80	12	2.23	407.00	5344.00	7180	20240118	-40.46	3100	20230825	37.90	7180	-40.46	20240118	3400	25.74	20240805	7180	-40.46	20240118	3205	33.39	20230927	6.67	N	013990	500	164 억		852851	N	N	0	N	00	N
125	20240902	130243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	185	2	4.53	2849376505	672954	92.77	4185	4305	4130	5310	2860	4085	4234.13	2.59	0	99818	4218	4151	4118	4051	4018	4135	4035	164	1225	500	2610	5	1	32887536	1404	10.49	0.80	12	2.05	407.00	5344.00	7180	20240118	-40.53	3100	20230825	37.74	7180	-40.53	20240118	3400	25.59	20240805	7180	-40.53	20240118	3205	33.23	20230927	6.67	N	013990	500	164 억		852851	N	N	0	N	00	N
126	20240902	120244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	175	2	4.28	2648862855	626007	86.30	4185	4305	4130	5310	2860	4085	4231.36	2.59	0	91188	4218	4151	4118	4051	4018	4135	4035	164	1225	500	2610	5	1	32887536	1401	10.47	0.80	12	1.90	407.00	5344.00	7180	20240118	-40.67	3100	20230825	37.42	7180	-40.67	20240118	3400	25.29	20240805	7180	-40.67	20240118	3205	32.92	20230927	6.67	N	013990	500	164 억		852851	N	N	0	N	00	N
127	20240902	110243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	160	2	3.92	1909050560	453122	62.46	4185	4270	4130	5310	2860	4085	4213.10	2.59	0	65229	4218	4151	4118	4051	4018	4135	4035	164	1225	500	2610	5	1	32887536	1396	10.43	0.79	12	1.38	407.00	5344.00	7180	20240118	-40.88	3100	20230825	36.94	7180	-40.88	20240118	3400	24.85	20240805	7180	-40.88	20240118	3205	32.45	20230927	6.67	N	013990	500	164 억		852851	N	N	0	N	00	N
128	20240902	100241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	145	2	3.55	1325469975	315541	43.50	4185	4270	4130	5310	2860	4085	4200.63	2.59	0	40469	4218	4151	4118	4051	4018	4135	4035	164	1225	500	2610	5	1	32887536	1391	10.39	0.79	12	0.96	407.00	5344.00	7180	20240118	-41.09	3100	20230825	36.45	7180	-41.09	20240118	3400	24.41	20240805	7180	-41.09	20240118	3205	31.98	20230927	6.67	N	013990	500	164 억		852851	N	N	0	N	00	N
129	20240902	090240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4155	70	2	1.71	119592765	28643	3.95	4185	4190	4145	5310	2860	4085	4175.29	2.59	0	-9272	4218	4151	4118	4051	4018	4135	4035	164	1225	500	2610	5	1	32887536	1366	10.21	0.78	12	0.09	407.00	5344.00	7180	20240118	-42.13	3100	20230825	34.03	7180	-42.13	20240118	3400	22.21	20240805	7180	-42.13	20240118	3205	29.64	20230927	6.67	N	013990	500	164 억		852851	N	N	0	N	00	N