KissMeData/142210/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	160857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-140	5	-2.46	601853340	107386	103.93	5700	5720	5540	7410	3990	5700	5604.59	1.24	0	-5289	5806	5752	5686	5632	5566	5780	5660	96	1710	500	3990	10	1	19246092	1070	5.73	0.97	12	0.56	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.54	N	142210	500	96 억		238702	N	N	0	N	00	N
3	20240930	150910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-140	5	-2.46	571109050	101855	98.58	5700	5720	5540	7410	3990	5700	5607.08	1.24	0	-5405	5806	5752	5686	5632	5566	5780	5660	96	1710	500	3990	10	1	19246092	1070	5.73	0.97	12	0.53	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.54	N	142210	500	96 억		238702	N	N	0	N	00	N
4	20240930	140908	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-140	5	-2.46	515217890	91793	88.84	5700	5720	5540	7410	3990	5700	5612.82	1.24	0	-7865	5806	5752	5686	5632	5566	5780	5660	96	1710	500	3990	10	1	19246092	1070	5.73	0.97	12	0.48	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.54	N	142210	500	96 억		238702	N	N	0	N	00	N
5	20240930	130904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-100	5	-1.75	446398830	79454	76.90	5700	5720	5540	7410	3990	5700	5618.33	1.24	0	-6784	5806	5752	5686	5632	5566	5780	5660	96	1710	500	3990	10	1	19246092	1078	5.77	0.98	12	0.41	970.00	5719.00	8000	20240123	-30.00	3360	20231024	66.67	8000	-30.00	20240123	4090	36.92	20240102	8000	-30.00	20240123	3360	66.67	20231024	3.54	N	142210	500	96 억		238702	N	N	0	N	00	N
6	20240930	120901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-90	5	-1.58	401786110	71517	69.22	5700	5720	5540	7410	3990	5700	5618.05	1.24	0	-9343	5806	5752	5686	5632	5566	5780	5660	96	1710	500	3990	10	1	19246092	1080	5.78	0.98	12	0.37	970.00	5719.00	8000	20240123	-29.88	3360	20231024	66.96	8000	-29.88	20240123	4090	37.16	20240102	8000	-29.88	20240123	3360	66.96	20231024	3.54	N	142210	500	96 억		238702	N	N	0	N	00	N
7	20240930	110859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-110	5	-1.93	298064500	52937	51.23	5700	5720	5580	7410	3990	5700	5630.55	1.24	0	-12101	5806	5752	5686	5632	5566	5780	5660	96	1710	500	3990	10	1	19246092	1076	5.76	0.98	12	0.28	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.54	N	142210	500	96 억		238702	N	N	0	N	00	N
8	20240930	100858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-110	5	-1.93	248813670	44134	42.72	5700	5720	5580	7410	3990	5700	5637.69	1.24	0	-6494	5806	5752	5686	5632	5566	5780	5660	96	1710	500	3990	10	1	19246092	1076	5.76	0.98	12	0.23	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.54	N	142210	500	96 억		238702	N	N	0	N	00	N
9	20240930	090822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-80	5	-1.40	74975260	13241	12.82	5700	5720	5620	7410	3990	5700	5662.36	1.24	0	-583	5806	5752	5686	5632	5566	5780	5660	96	1710	500	3990	10	1	19246092	1082	5.79	0.98	12	0.07	970.00	5719.00	8000	20240123	-29.75	3360	20231024	67.26	8000	-29.75	20240123	4090	37.41	20240102	8000	-29.75	20240123	3360	67.26	20231024	3.54	N	142210	500	96 억		238702	N	N	0	N	00	N
10	20240927	160907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	20	2	0.35	585347580	102788	50.47	5690	5740	5620	7380	3980	5680	5694.70	1.29	0	-9586	5826	5752	5666	5592	5506	5790	5630	96	1700	500	3970	10	1	19246092	1097	5.88	1.00	12	0.53	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	3.50	N	142210	500	96 억		248133	N	N	0	N	00	N
11	20240927	150907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	50	2	0.88	567688670	99692	48.95	5690	5740	5620	7380	3980	5680	5694.43	1.29	0	-9792	5826	5752	5666	5592	5506	5790	5630	96	1700	500	3970	10	1	19246092	1103	5.91	1.00	12	0.52	970.00	5719.00	8000	20240123	-28.38	3360	20231024	70.54	8000	-28.38	20240123	4090	40.10	20240102	8000	-28.38	20240123	3360	70.54	20231024	3.50	N	142210	500	96 억		248133	N	N	0	N	00	N
12	20240927	140914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	40	2	0.70	458299300	80485	39.52	5690	5740	5620	7380	3980	5680	5694.22	1.29	0	-7850	5826	5752	5666	5592	5506	5790	5630	96	1700	500	3970	10	1	19246092	1101	5.90	1.00	12	0.42	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	3.50	N	142210	500	96 억		248133	N	N	0	N	00	N
13	20240927	130907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	40	2	0.70	410767270	72165	35.43	5690	5740	5620	7380	3980	5680	5692.06	1.29	0	-10133	5826	5752	5666	5592	5506	5790	5630	96	1700	500	3970	10	1	19246092	1101	5.90	1.00	12	0.37	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	3.50	N	142210	500	96 억		248133	N	N	0	N	00	N
14	20240927	120901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	10	2	0.18	350814830	61652	30.27	5690	5740	5620	7380	3980	5680	5690.24	1.29	0	-12999	5826	5752	5666	5592	5506	5790	5630	96	1700	500	3970	10	1	19246092	1095	5.87	0.99	12	0.32	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	3.50	N	142210	500	96 억		248133	N	N	0	N	00	N
15	20240927	110906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	10	2	0.18	257551810	45310	22.25	5690	5740	5620	7380	3980	5680	5684.22	1.29	0	-7447	5826	5752	5666	5592	5506	5790	5630	96	1700	500	3970	10	1	19246092	1095	5.87	0.99	12	0.24	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	3.50	N	142210	500	96 억		248133	N	N	0	N	00	N
16	20240927	100903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	0	3	0.00	211477770	37182	18.26	5690	5740	5620	7380	3980	5680	5687.64	1.29	0	-5583	5826	5752	5666	5592	5506	5790	5630	96	1700	500	3970	10	1	19246092	1093	5.86	0.99	12	0.19	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	3.50	N	142210	500	96 억		248133	N	N	0	N	00	N
17	20240927	090906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	0	3	0.00	104776610	18409	9.04	5690	5740	5620	7380	3980	5680	5691.60	1.29	0	-7876	5826	5752	5666	5592	5506	5790	5630	96	1700	500	3970	10	1	19246092	1093	5.86	0.99	12	0.10	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	3.50	N	142210	500	96 억		248133	N	N	0	N	00	N
18	20240926	160849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	220	2	4.03	1153657950	203581	137.70	5600	5740	5580	7090	3830	5460	5666.82	0.99	0	58327	5653	5556	5503	5406	5353	5530	5380	96	1630	500	3820	10	1	19246092	1093	5.86	0.99	12	1.06	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	3.51	N	142210	500	96 억		190046	N	N	0	N	00	N
19	20240926	150852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	240	2	4.40	1097481180	193701	131.02	5600	5740	5580	7090	3830	5460	5665.85	0.99	0	55477	5653	5556	5503	5406	5353	5530	5380	96	1630	500	3820	10	1	19246092	1097	5.88	1.00	12	1.01	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	3.51	N	142210	500	96 억		190046	N	N	0	N	00	N
20	20240926	140859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	240	2	4.40	944750070	166859	112.86	5600	5740	5580	7090	3830	5460	5661.97	0.99	0	39947	5653	5556	5503	5406	5353	5530	5380	96	1630	500	3820	10	1	19246092	1097	5.88	1.00	12	0.87	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	3.51	N	142210	500	96 억		190046	N	N	0	N	00	N
21	20240926	130858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	220	2	4.03	819343870	144810	97.95	5600	5740	5580	7090	3830	5460	5658.06	0.99	0	38217	5653	5556	5503	5406	5353	5530	5380	96	1630	500	3820	10	1	19246092	1093	5.86	0.99	12	0.75	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	3.51	N	142210	500	96 억		190046	N	N	0	N	00	N
22	20240926	120900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	220	2	4.03	530183730	94107	63.65	5600	5700	5580	7090	3830	5460	5633.84	0.99	0	31123	5653	5556	5503	5406	5353	5530	5380	96	1630	500	3820	10	1	19246092	1093	5.86	0.99	12	0.49	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	3.51	N	142210	500	96 억		190046	N	N	0	N	00	N
23	20240926	110859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	180	2	3.30	364916180	64935	43.92	5600	5700	5580	7090	3830	5460	5619.71	0.99	0	22617	5653	5556	5503	5406	5353	5530	5380	96	1630	500	3820	10	1	19246092	1085	5.81	0.99	12	0.34	970.00	5719.00	8000	20240123	-29.50	3360	20231024	67.86	8000	-29.50	20240123	4090	37.90	20240102	8000	-29.50	20240123	3360	67.86	20231024	3.51	N	142210	500	96 억		190046	N	N	0	N	00	N
24	20240926	100900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	150	2	2.75	261146660	46478	31.44	5600	5700	5580	7090	3830	5460	5618.72	0.99	0	16575	5653	5556	5503	5406	5353	5530	5380	96	1630	500	3820	10	1	19246092	1080	5.78	0.98	12	0.24	970.00	5719.00	8000	20240123	-29.88	3360	20231024	66.96	8000	-29.88	20240123	4090	37.16	20240102	8000	-29.88	20240123	3360	66.96	20231024	3.51	N	142210	500	96 억		190046	N	N	0	N	00	N
25	20240926	090858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	130	2	2.38	110988940	19750	13.36	5600	5700	5580	7090	3830	5460	5619.69	0.99	0	7726	5653	5556	5503	5406	5353	5530	5380	96	1630	500	3820	10	1	19246092	1076	5.76	0.98	12	0.10	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.51	N	142210	500	96 억		190046	N	N	0	N	00	N
26	20240925	160849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-100	5	-1.80	814038570	146941	138.83	5590	5600	5450	7220	3900	5560	5540.04	0.99	0	-1452	5693	5626	5553	5486	5413	5660	5520	96	1660	500	3890	10	1	19246092	1051	5.63	0.95	12	0.76	970.00	5719.00	8000	20240123	-31.75	3360	20231024	62.50	8000	-31.75	20240123	4090	33.50	20240102	8000	-31.75	20240123	3360	62.50	20231024	3.45	N	142210	500	96 억		191277	N	N	0	N	00	N
27	20240925	150855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	-90	5	-1.62	754272350	136016	128.50	5590	5600	5450	7220	3900	5560	5545.47	0.99	0	-2365	5693	5626	5553	5486	5413	5660	5520	96	1660	500	3890	10	1	19246092	1053	5.64	0.96	12	0.71	970.00	5719.00	8000	20240123	-31.62	3360	20231024	62.80	8000	-31.62	20240123	4090	33.74	20240102	8000	-31.62	20240123	3360	62.80	20231024	3.45	N	142210	500	96 억		191277	N	N	0	N	00	N
28	20240925	140857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	10	2	0.18	528559340	95054	89.80	5590	5600	5530	7220	3900	5560	5560.62	0.99	0	8399	5693	5626	5553	5486	5413	5660	5520	96	1660	500	3890	10	1	19246092	1072	5.74	0.97	12	0.49	970.00	5719.00	8000	20240123	-30.38	3360	20231024	65.77	8000	-30.38	20240123	4090	36.19	20240102	8000	-30.38	20240123	3360	65.77	20231024	3.45	N	142210	500	96 억		191277	N	N	0	N	00	N
29	20240925	130855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	0	3	0.00	442971290	79632	75.23	5590	5600	5530	7220	3900	5560	5562.73	0.99	0	15010	5693	5626	5553	5486	5413	5660	5520	96	1660	500	3890	10	1	19246092	1070	5.73	0.97	12	0.41	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.45	N	142210	500	96 억		191277	N	N	0	N	00	N
30	20240925	120857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-10	5	-0.18	393814100	70773	66.86	5590	5600	5530	7220	3900	5560	5564.47	0.99	0	15174	5693	5626	5553	5486	5413	5660	5520	96	1660	500	3890	10	1	19246092	1068	5.72	0.97	12	0.37	970.00	5719.00	8000	20240123	-30.62	3360	20231024	65.18	8000	-30.62	20240123	4090	35.70	20240102	8000	-30.62	20240123	3360	65.18	20231024	3.45	N	142210	500	96 억		191277	N	N	0	N	00	N
31	20240925	110852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-20	5	-0.36	357007540	64146	60.60	5590	5600	5530	7220	3900	5560	5565.55	0.99	0	16988	5693	5626	5553	5486	5413	5660	5520	96	1660	500	3890	10	1	19246092	1066	5.71	0.97	12	0.33	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	3.45	N	142210	500	96 억		191277	N	N	0	N	00	N
32	20240925	100850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	20	2	0.36	269550180	48388	45.72	5590	5600	5530	7220	3900	5560	5570.60	0.99	0	15297	5693	5626	5553	5486	5413	5660	5520	96	1660	500	3890	10	1	19246092	1074	5.75	0.98	12	0.25	970.00	5719.00	8000	20240123	-30.25	3360	20231024	66.07	8000	-30.25	20240123	4090	36.43	20240102	8000	-30.25	20240123	3360	66.07	20231024	3.45	N	142210	500	96 억		191277	N	N	0	N	00	N
33	20240925	090859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-10	5	-0.18	50328190	9020	8.52	5590	5600	5550	7220	3900	5560	5579.62	0.99	0	495	5693	5626	5553	5486	5413	5660	5520	96	1660	500	3890	10	1	19246092	1068	5.72	0.97	12	0.05	970.00	5719.00	8000	20240123	-30.62	3360	20231024	65.18	8000	-30.62	20240123	4090	35.70	20240102	8000	-30.62	20240123	3360	65.18	20231024	3.45	N	142210	500	96 억		191277	N	N	0	N	00	N
34	20240924	160848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	60	2	1.09	582317270	104992	78.73	5520	5620	5480	7150	3850	5500	5546.29	0.99	0	1474	5693	5596	5543	5446	5393	5570	5420	96	1650	500	3850	10	1	19246092	1070	5.73	0.97	12	0.55	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.53	N	142210	500	96 억		190024	N	N	0	N	00	N
35	20240924	150850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	60	2	1.09	554207920	99938	74.94	5520	5620	5480	7150	3850	5500	5545.52	0.99	0	633	5693	5596	5543	5446	5393	5570	5420	96	1650	500	3850	10	1	19246092	1070	5.73	0.97	12	0.52	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.53	N	142210	500	96 억		190024	N	N	0	N	00	N
36	20240924	140839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	70	2	1.27	493553790	89042	66.77	5520	5620	5480	7150	3850	5500	5542.93	0.99	0	-3160	5693	5596	5543	5446	5393	5570	5420	96	1650	500	3850	10	1	19246092	1072	5.74	0.97	12	0.46	970.00	5719.00	8000	20240123	-30.38	3360	20231024	65.77	8000	-30.38	20240123	4090	36.19	20240102	8000	-30.38	20240123	3360	65.77	20231024	3.53	N	142210	500	96 억		190024	N	N	0	N	00	N
37	20240924	130849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	30	2	0.55	404593050	73073	54.79	5520	5620	5480	7150	3850	5500	5536.83	0.99	0	-4654	5693	5596	5543	5446	5393	5570	5420	96	1650	500	3850	10	1	19246092	1064	5.70	0.97	12	0.38	970.00	5719.00	8000	20240123	-30.88	3360	20231024	64.58	8000	-30.88	20240123	4090	35.21	20240102	8000	-30.88	20240123	3360	64.58	20231024	3.53	N	142210	500	96 억		190024	N	N	0	N	00	N
38	20240924	120842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	10	2	0.18	292911070	52840	39.62	5520	5620	5490	7150	3850	5500	5543.36	0.99	0	-2990	5693	5596	5543	5446	5393	5570	5420	96	1650	500	3850	10	1	19246092	1060	5.68	0.96	12	0.27	970.00	5719.00	8000	20240123	-31.12	3360	20231024	63.99	8000	-31.12	20240123	4090	34.72	20240102	8000	-31.12	20240123	3360	63.99	20231024	3.53	N	142210	500	96 억		190024	N	N	0	N	00	N
39	20240924	110850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	20	2	0.36	247733530	44630	33.47	5520	5620	5500	7150	3850	5500	5550.83	0.99	0	-659	5693	5596	5543	5446	5393	5570	5420	96	1650	500	3850	10	1	19246092	1062	5.69	0.97	12	0.23	970.00	5719.00	8000	20240123	-31.00	3360	20231024	64.29	8000	-31.00	20240123	4090	34.96	20240102	8000	-31.00	20240123	3360	64.29	20231024	3.53	N	142210	500	96 억		190024	N	N	0	N	00	N
40	20240924	100849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	60	2	1.09	153588510	27582	20.68	5520	5620	5520	7150	3850	5500	5568.43	0.99	0	4222	5693	5596	5543	5446	5393	5570	5420	96	1650	500	3850	10	1	19246092	1070	5.73	0.97	12	0.14	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.53	N	142210	500	96 억		190024	N	N	0	N	00	N
41	20240924	090851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	110	2	2.00	51016790	9123	6.84	5520	5620	5520	7150	3850	5500	5592.11	0.99	0	4046	5693	5596	5543	5446	5393	5570	5420	96	1650	500	3850	10	1	19246092	1080	5.78	0.98	12	0.05	970.00	5719.00	8000	20240123	-29.88	3360	20231024	66.96	8000	-29.88	20240123	4090	37.16	20240102	8000	-29.88	20240123	3360	66.96	20231024	3.53	N	142210	500	96 억		190024	N	N	0	N	00	N
42	20240923	160845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-110	5	-1.96	737474000	132790	65.77	5560	5640	5490	7290	3930	5610	5553.81	0.90	0	16743	5756	5682	5616	5542	5476	5650	5510	96	1680	500	3920	10	1	19246092	1059	5.67	0.96	12	0.69	970.00	5719.00	8000	20240123	-31.25	3360	20231024	63.69	8000	-31.25	20240123	4090	34.47	20240102	8000	-31.25	20240123	3360	63.69	20231024	3.48	N	142210	500	96 억		172905	N	N	0	N	00	N
43	20240923	150848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-50	5	-0.89	609694890	109635	54.30	5560	5640	5490	7290	3930	5610	5561.13	0.90	0	10657	5756	5682	5616	5542	5476	5650	5510	96	1680	500	3920	10	1	19246092	1070	5.73	0.97	12	0.57	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.48	N	142210	500	96 억		172905	N	N	0	N	00	N
44	20240923	140852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-20	5	-0.36	503500070	90584	44.87	5560	5640	5490	7290	3930	5610	5558.37	0.90	0	10091	5756	5682	5616	5542	5476	5650	5510	96	1680	500	3920	10	1	19246092	1076	5.76	0.98	12	0.47	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.48	N	142210	500	96 억		172905	N	N	0	N	00	N
45	20240923	130848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	20	2	0.36	441668440	79551	39.40	5560	5640	5490	7290	3930	5610	5552.01	0.90	0	15501	5756	5682	5616	5542	5476	5650	5510	96	1680	500	3920	10	1	19246092	1084	5.80	0.98	12	0.41	970.00	5719.00	8000	20240123	-29.62	3360	20231024	67.56	8000	-29.62	20240123	4090	37.65	20240102	8000	-29.62	20240123	3360	67.56	20231024	3.48	N	142210	500	96 억		172905	N	N	0	N	00	N
46	20240923	120849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-60	5	-1.07	377838560	68156	33.76	5560	5610	5490	7290	3930	5610	5543.73	0.90	0	17859	5756	5682	5616	5542	5476	5650	5510	96	1680	500	3920	10	1	19246092	1068	5.72	0.97	12	0.35	970.00	5719.00	8000	20240123	-30.62	3360	20231024	65.18	8000	-30.62	20240123	4090	35.70	20240102	8000	-30.62	20240123	3360	65.18	20231024	3.48	N	142210	500	96 억		172905	N	N	0	N	00	N
47	20240923	110849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-50	5	-0.89	331657560	59847	29.64	5560	5610	5490	7290	3930	5610	5541.75	0.90	0	15451	5756	5682	5616	5542	5476	5650	5510	96	1680	500	3920	10	1	19246092	1070	5.73	0.97	12	0.31	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.48	N	142210	500	96 억		172905	N	N	0	N	00	N
48	20240923	100847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-20	5	-0.36	281154080	50807	25.17	5560	5600	5490	7290	3930	5610	5533.76	0.90	0	14973	5756	5682	5616	5542	5476	5650	5510	96	1680	500	3920	10	1	19246092	1076	5.76	0.98	12	0.26	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.48	N	142210	500	96 억		172905	N	N	0	N	00	N
49	20240923	090847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-90	5	-1.60	84288620	15242	7.55	5560	5590	5490	7290	3930	5610	5530.00	0.90	0	2748	5756	5682	5616	5542	5476	5650	5510	96	1680	500	3920	10	1	19246092	1062	5.69	0.97	12	0.08	970.00	5719.00	8000	20240123	-31.00	3360	20231024	64.29	8000	-31.00	20240123	4090	34.96	20240102	8000	-31.00	20240123	3360	64.29	20231024	3.48	N	142210	500	96 억		172905	N	N	0	N	00	N
50	20240913	160806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	0	3	0.00	518582980	97854	35.83	5350	5380	5220	6950	3750	5350	5299.50	1.25	0	-23306	5623	5486	5253	5116	4883	5555	5185	96	1600	500	3740	10	1	19246092	1030	5.52	0.94	12	0.51	970.00	5719.00	8000	20240123	-33.12	3360	20231024	59.23	8000	-33.12	20240123	4090	30.81	20240102	8000	-33.12	20240123	3360	59.23	20231024	3.58	N	142210	500	96 억		241330	N	N	0	N	00	N
51	20240913	150812	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-10	5	-0.19	482890930	91178	33.39	5350	5380	5220	6950	3750	5350	5296.13	1.25	0	-21978	5623	5486	5253	5116	4883	5555	5185	96	1600	500	3740	10	1	19246092	1028	5.51	0.93	12	0.47	970.00	5719.00	8000	20240123	-33.25	3360	20231024	58.93	8000	-33.25	20240123	4090	30.56	20240102	8000	-33.25	20240123	3360	58.93	20231024	3.58	N	142210	500	96 억		241330	N	N	0	N	00	N
52	20240913	140815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-20	5	-0.37	427321640	80730	29.56	5350	5380	5220	6950	3750	5350	5293.22	1.25	0	-20797	5623	5486	5253	5116	4883	5555	5185	96	1600	500	3740	10	1	19246092	1026	5.49	0.93	12	0.42	970.00	5719.00	8000	20240123	-33.38	3360	20231024	58.63	8000	-33.38	20240123	4090	30.32	20240102	8000	-33.38	20240123	3360	58.63	20231024	3.58	N	142210	500	96 억		241330	N	N	0	N	00	N
53	20240913	130810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-50	5	-0.93	380404070	71921	26.34	5350	5380	5220	6950	3750	5350	5289.19	1.25	0	-18012	5623	5486	5253	5116	4883	5555	5185	96	1600	500	3740	10	1	19246092	1020	5.46	0.93	12	0.37	970.00	5719.00	8000	20240123	-33.75	3360	20231024	57.74	8000	-33.75	20240123	4090	29.58	20240102	8000	-33.75	20240123	3360	57.74	20231024	3.58	N	142210	500	96 억		241330	N	N	0	N	00	N
54	20240913	120810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-120	5	-2.24	269710910	50950	18.66	5350	5380	5220	6950	3750	5350	5293.64	1.25	0	-26308	5623	5486	5253	5116	4883	5555	5185	96	1600	500	3740	10	1	19246092	1007	5.39	0.91	12	0.26	970.00	5719.00	8000	20240123	-34.62	3360	20231024	55.65	8000	-34.62	20240123	4090	27.87	20240102	8000	-34.62	20240123	3360	55.65	20231024	3.58	N	142210	500	96 억		241330	N	N	0	N	00	N
55	20240913	110812	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	-60	5	-1.12	216747140	40856	14.96	5350	5380	5240	6950	3750	5350	5305.15	1.25	0	-23547	5623	5486	5253	5116	4883	5555	5185	96	1600	500	3740	10	1	19246092	1018	5.45	0.92	12	0.21	970.00	5719.00	8000	20240123	-33.88	3360	20231024	57.44	8000	-33.88	20240123	4090	29.34	20240102	8000	-33.88	20240123	3360	57.44	20231024	3.58	N	142210	500	96 억		241330	N	N	0	N	00	N
56	20240913	100814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-90	5	-1.68	151908380	28586	10.47	5350	5380	5240	6950	3750	5350	5314.08	1.25	0	-14277	5623	5486	5253	5116	4883	5555	5185	96	1600	500	3740	10	1	19246092	1012	5.42	0.92	12	0.15	970.00	5719.00	8000	20240123	-34.25	3360	20231024	56.55	8000	-34.25	20240123	4090	28.61	20240102	8000	-34.25	20240123	3360	56.55	20231024	3.58	N	142210	500	96 억		241330	N	N	0	N	00	N
57	20240913	090817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-20	5	-0.37	70876510	13259	4.86	5350	5380	5310	6950	3750	5350	5345.54	1.25	0	-4527	5623	5486	5253	5116	4883	5555	5185	96	1600	500	3740	10	1	19246092	1026	5.49	0.93	12	0.07	970.00	5719.00	8000	20240123	-33.38	3360	20231024	58.63	8000	-33.38	20240123	4090	30.32	20240102	8000	-33.38	20240123	3360	58.63	20231024	3.58	N	142210	500	96 억		241330	N	N	0	N	00	N
58	20240912	160758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	400	2	8.08	1434153020	272423	129.45	5020	5390	5020	6430	3465	4950	5264.43	0.69	0	106384	5273	5111	4968	4806	4663	5040	4735	96	1480	500	3460	10	1	19246092	1030	5.52	0.94	12	1.42	970.00	5719.00	8000	20240123	-33.12	3360	20231024	59.23	8000	-33.12	20240123	4090	30.81	20240102	8000	-33.12	20240123	3360	59.23	20231024	3.56	N	142210	500	96 억		132590	N	N	0	N	00	N
59	20240912	150810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	380	2	7.68	1350240920	256715	121.98	5020	5390	5020	6430	3465	4950	5259.69	0.69	0	100675	5273	5111	4968	4806	4663	5040	4735	96	1480	500	3460	10	1	19246092	1026	5.49	0.93	12	1.33	970.00	5719.00	8000	20240123	-33.38	3360	20231024	58.63	8000	-33.38	20240123	4090	30.32	20240102	8000	-33.38	20240123	3360	58.63	20231024	3.56	N	142210	500	96 억		132590	N	N	0	N	00	N
60	20240912	140813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	390	2	7.88	1191727550	226965	107.85	5020	5390	5020	6430	3465	4950	5250.71	0.69	0	75570	5273	5111	4968	4806	4663	5040	4735	96	1480	500	3460	10	1	19246092	1028	5.51	0.93	12	1.18	970.00	5719.00	8000	20240123	-33.25	3360	20231024	58.93	8000	-33.25	20240123	4090	30.56	20240102	8000	-33.25	20240123	3360	58.93	20231024	3.56	N	142210	500	96 억		132590	N	N	0	N	00	N
61	20240912	130806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	370	2	7.47	1019465120	194773	92.55	5020	5350	5020	6430	3465	4950	5234.12	0.69	0	71398	5273	5111	4968	4806	4663	5040	4735	96	1480	500	3460	10	1	19246092	1024	5.48	0.93	12	1.01	970.00	5719.00	8000	20240123	-33.50	3360	20231024	58.33	8000	-33.50	20240123	4090	30.07	20240102	8000	-33.50	20240123	3360	58.33	20231024	3.56	N	142210	500	96 억		132590	N	N	0	N	00	N
62	20240912	120806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	390	2	7.88	919727150	176046	83.65	5020	5340	5020	6430	3465	4950	5224.36	0.69	0	67297	5273	5111	4968	4806	4663	5040	4735	96	1480	500	3460	10	1	19246092	1028	5.51	0.93	12	0.91	970.00	5719.00	8000	20240123	-33.25	3360	20231024	58.93	8000	-33.25	20240123	4090	30.56	20240102	8000	-33.25	20240123	3360	58.93	20231024	3.56	N	142210	500	96 억		132590	N	N	0	N	00	N
63	20240912	110804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	270	2	5.45	730593200	140237	66.64	5020	5300	5020	6430	3465	4950	5209.70	0.69	0	46123	5273	5111	4968	4806	4663	5040	4735	96	1480	500	3460	10	1	19246092	1005	5.38	0.91	12	0.73	970.00	5719.00	8000	20240123	-34.75	3360	20231024	55.36	8000	-34.75	20240123	4090	27.63	20240102	8000	-34.75	20240123	3360	55.36	20231024	3.56	N	142210	500	96 억		132590	N	N	0	N	00	N
64	20240912	100806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	270	2	5.45	606925240	116598	55.40	5020	5300	5020	6430	3465	4950	5205.28	0.69	0	41221	5273	5111	4968	4806	4663	5040	4735	96	1480	500	3460	10	1	19246092	1005	5.38	0.91	12	0.61	970.00	5719.00	8000	20240123	-34.75	3360	20231024	55.36	8000	-34.75	20240123	4090	27.63	20240102	8000	-34.75	20240123	3360	55.36	20231024	3.56	N	142210	500	96 억		132590	N	N	0	N	00	N
65	20240912	090807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	290	2	5.86	347275890	66916	31.80	5020	5300	5020	6430	3465	4950	5189.73	0.69	0	19527	5273	5111	4968	4806	4663	5040	4735	96	1480	500	3460	10	1	19246092	1008	5.40	0.92	12	0.35	970.00	5719.00	8000	20240123	-34.50	3360	20231024	55.95	8000	-34.50	20240123	4090	28.12	20240102	8000	-34.50	20240123	3360	55.95	20231024	3.56	N	142210	500	96 억		132590	N	N	0	N	00	N
66	20240911	160749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4950	-100	5	-1.98	1025172520	205051	310.19	5130	5130	4825	6560	3540	5050	4999.66	0.71	0	-4969	5203	5126	5063	4986	4923	5095	4955	96	1510	500	3530	5	1	19246092	953	5.10	0.87	12	1.07	970.00	5719.00	8000	20240123	-38.12	3360	20231024	47.32	8000	-38.12	20240123	4090	21.03	20240102	8000	-38.12	20240123	3360	47.32	20231024	3.59	N	142210	500	96 억		137559	N	N	0	N	00	N
67	20240911	150755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	-65	5	-1.29	996460390	199254	301.43	5130	5130	4825	6560	3540	5050	5000.96	0.71	0	-2384	5203	5126	5063	4986	4923	5095	4955	96	1510	500	3530	5	1	19246092	959	5.14	0.87	12	1.04	970.00	5719.00	8000	20240123	-37.69	3360	20231024	48.36	8000	-37.69	20240123	4090	21.88	20240102	8000	-37.69	20240123	3360	48.36	20231024	3.59	N	142210	500	96 억		137559	N	N	0	N	00	N
68	20240911	140756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4925	-125	5	-2.48	831839925	165717	250.69	5130	5130	4900	6560	3540	5050	5019.64	0.71	0	9198	5203	5126	5063	4986	4923	5095	4955	96	1510	500	3530	5	1	19246092	948	5.08	0.86	12	0.86	970.00	5719.00	8000	20240123	-38.44	3360	20231024	46.58	8000	-38.44	20240123	4090	20.42	20240102	8000	-38.44	20240123	3360	46.58	20231024	3.59	N	142210	500	96 억		137559	N	N	0	N	00	N
69	20240911	130753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-50	5	-0.99	637562655	126448	191.29	5130	5130	4995	6560	3540	5050	5042.09	0.71	0	23283	5203	5126	5063	4986	4923	5095	4955	96	1510	500	3530	10	1	19246092	962	5.15	0.87	12	0.66	970.00	5719.00	8000	20240123	-37.50	3360	20231024	48.81	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3360	48.81	20231024	3.59	N	142210	500	96 억		137559	N	N	0	N	00	N
70	20240911	120758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	-20	5	-0.40	521466720	103241	156.18	5130	5130	5000	6560	3540	5050	5050.97	0.71	0	27345	5203	5126	5063	4986	4923	5095	4955	96	1510	500	3530	10	1	19246092	968	5.19	0.88	12	0.54	970.00	5719.00	8000	20240123	-37.12	3360	20231024	49.70	8000	-37.12	20240123	4090	22.98	20240102	8000	-37.12	20240123	3360	49.70	20231024	3.59	N	142210	500	96 억		137559	N	N	0	N	00	N
71	20240911	110748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	-10	5	-0.20	484729140	95927	145.12	5130	5130	5000	6560	3540	5050	5053.10	0.71	0	26967	5203	5126	5063	4986	4923	5095	4955	96	1510	500	3530	10	1	19246092	970	5.20	0.88	12	0.50	970.00	5719.00	8000	20240123	-37.00	3360	20231024	50.00	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3360	50.00	20231024	3.59	N	142210	500	96 억		137559	N	N	0	N	00	N
72	20240911	100745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	30	2	0.59	294748170	58457	88.43	5130	5130	5000	6560	3540	5050	5042.14	0.71	0	24635	5203	5126	5063	4986	4923	5095	4955	96	1510	500	3530	10	1	19246092	978	5.24	0.89	12	0.30	970.00	5719.00	8000	20240123	-36.50	3360	20231024	51.19	8000	-36.50	20240123	4090	24.21	20240102	8000	-36.50	20240123	3360	51.19	20231024	3.59	N	142210	500	96 억		137559	N	N	0	N	00	N
73	20240911	090800	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	-40	5	-0.79	60320150	11957	18.09	5130	5130	5000	6560	3540	5050	5044.76	0.71	0	3859	5203	5126	5063	4986	4923	5095	4955	96	1510	500	3530	10	1	19246092	964	5.16	0.88	12	0.06	970.00	5719.00	8000	20240123	-37.38	3360	20231024	49.11	8000	-37.38	20240123	4090	22.49	20240102	8000	-37.38	20240123	3360	49.11	20231024	3.59	N	142210	500	96 억		137559	N	N	0	N	00	N
74	20240910	160750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	-50	5	-0.98	330129930	65279	70.39	5130	5140	5000	6630	3570	5100	5057.21	0.80	0	-16416	5366	5232	5006	4872	4646	5300	4940	96	1530	500	3570	10	1	19246092	972	5.21	0.88	12	0.34	970.00	5719.00	8000	20240123	-36.88	3360	20231024	50.30	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3360	50.30	20231024	3.62	N	142210	500	96 억		153709	N	N	0	N	00	N
75	20240910	150757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	-50	5	-0.98	290186160	57360	61.85	5130	5140	5000	6630	3570	5100	5059.03	0.80	0	-15537	5366	5232	5006	4872	4646	5300	4940	96	1530	500	3570	10	1	19246092	972	5.21	0.88	12	0.30	970.00	5719.00	8000	20240123	-36.88	3360	20231024	50.30	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3360	50.30	20231024	3.62	N	142210	500	96 억		153709	N	N	0	N	00	N
76	20240910	140751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	-60	5	-1.18	258233820	51003	54.99	5130	5140	5000	6630	3570	5100	5063.11	0.80	0	-15072	5366	5232	5006	4872	4646	5300	4940	96	1530	500	3570	10	1	19246092	970	5.20	0.88	12	0.27	970.00	5719.00	8000	20240123	-37.00	3360	20231024	50.00	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3360	50.00	20231024	3.62	N	142210	500	96 억		153709	N	N	0	N	00	N
77	20240910	130749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	-60	5	-1.18	224779670	44348	47.82	5130	5140	5000	6630	3570	5100	5068.54	0.80	0	-14643	5366	5232	5006	4872	4646	5300	4940	96	1530	500	3570	10	1	19246092	970	5.20	0.88	12	0.23	970.00	5719.00	8000	20240123	-37.00	3360	20231024	50.00	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3360	50.00	20231024	3.62	N	142210	500	96 억		153709	N	N	0	N	00	N
78	20240910	120749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	-50	5	-0.98	171421510	33750	36.39	5130	5140	5040	6630	3570	5100	5079.16	0.80	0	-6110	5366	5232	5006	4872	4646	5300	4940	96	1530	500	3570	10	1	19246092	972	5.21	0.88	12	0.18	970.00	5719.00	8000	20240123	-36.88	3360	20231024	50.30	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3360	50.30	20231024	3.62	N	142210	500	96 억		153709	N	N	0	N	00	N
79	20240910	110748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	128866460	25319	27.30	5130	5140	5050	6630	3570	5100	5089.71	0.80	0	-4949	5366	5232	5006	4872	4646	5300	4940	96	1530	500	3570	10	1	19246092	982	5.26	0.89	12	0.13	970.00	5719.00	8000	20240123	-36.25	3360	20231024	51.79	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3360	51.79	20231024	3.62	N	142210	500	96 억		153709	N	N	0	N	00	N
80	20240910	100752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-10	5	-0.20	85510020	16769	18.08	5130	5140	5050	6630	3570	5100	5099.29	0.80	0	-3282	5366	5232	5006	4872	4646	5300	4940	96	1530	500	3570	10	1	19246092	980	5.25	0.89	12	0.09	970.00	5719.00	8000	20240123	-36.38	3360	20231024	51.49	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3360	51.49	20231024	3.62	N	142210	500	96 억		153709	N	N	0	N	00	N
81	20240910	090749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	30	2	0.59	24623700	4814	5.19	5130	5140	5100	6630	3570	5100	5115.02	0.80	0	691	5366	5232	5006	4872	4646	5300	4940	96	1530	500	3570	10	1	19246092	987	5.29	0.90	12	0.03	970.00	5719.00	8000	20240123	-35.88	3360	20231024	52.68	8000	-35.88	20240123	4090	25.43	20240102	8000	-35.88	20240123	3360	52.68	20231024	3.62	N	142210	500	96 억		153709	N	N	0	N	00	N
82	20240909	160735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	125	2	2.51	459688660	92433	46.74	4830	5140	4780	6460	3485	4975	4973.19	0.74	0	12310	5515	5245	5110	4840	4705	5177	4772	96	1485	500	3480	10	1	19246092	982	5.26	0.89	12	0.48	970.00	5719.00	8000	20240123	-36.25	3360	20231024	51.79	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3360	51.79	20231024	3.69	N	142210	500	96 억		141591	N	N	0	N	00	N
83	20240909	150743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	145	2	2.91	434883650	87576	44.29	4830	5140	4780	6460	3485	4975	4965.79	0.74	0	11205	5515	5245	5110	4840	4705	5177	4772	96	1485	500	3480	10	1	19246092	985	5.28	0.90	12	0.46	970.00	5719.00	8000	20240123	-36.00	3360	20231024	52.38	8000	-36.00	20240123	4090	25.18	20240102	8000	-36.00	20240123	3360	52.38	20231024	3.69	N	142210	500	96 억		141591	N	N	0	N	00	N
84	20240909	140745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	95	2	1.91	403459600	81418	41.17	4830	5100	4780	6460	3485	4975	4955.41	0.74	0	9601	5515	5245	5110	4840	4705	5177	4772	96	1485	500	3480	10	1	19246092	976	5.23	0.89	12	0.42	970.00	5719.00	8000	20240123	-36.62	3360	20231024	50.89	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3360	50.89	20231024	3.69	N	142210	500	96 억		141591	N	N	0	N	00	N
85	20240909	130739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	65	2	1.31	369408620	74699	37.78	4830	5060	4780	6460	3485	4975	4945.30	0.74	0	4924	5515	5245	5110	4840	4705	5177	4772	96	1485	500	3480	10	1	19246092	970	5.20	0.88	12	0.39	970.00	5719.00	8000	20240123	-37.00	3360	20231024	50.00	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3360	50.00	20231024	3.69	N	142210	500	96 억		141591	N	N	0	N	00	N
86	20240909	120738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	35	2	0.70	323269005	65509	33.13	4830	5060	4780	6460	3485	4975	4934.73	0.74	0	2894	5515	5245	5110	4840	4705	5177	4772	96	1485	500	3480	10	1	19246092	964	5.16	0.88	12	0.34	970.00	5719.00	8000	20240123	-37.38	3360	20231024	49.11	8000	-37.38	20240123	4090	22.49	20240102	8000	-37.38	20240123	3360	49.11	20231024	3.69	N	142210	500	96 억		141591	N	N	0	N	00	N
87	20240909	110738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	25	2	0.50	286338235	58130	29.40	4830	5060	4780	6460	3485	4975	4925.83	0.74	0	-2671	5515	5245	5110	4840	4705	5177	4772	96	1485	500	3480	10	1	19246092	962	5.15	0.87	12	0.30	970.00	5719.00	8000	20240123	-37.50	3360	20231024	48.81	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3360	48.81	20231024	3.69	N	142210	500	96 억		141591	N	N	0	N	00	N
88	20240909	100742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	0	3	0.00	247365485	50307	25.44	4830	5060	4780	6460	3485	4975	4917.12	0.74	0	-6361	5515	5245	5110	4840	4705	5177	4772	96	1485	500	3480	5	1	19246092	957	5.13	0.87	12	0.26	970.00	5719.00	8000	20240123	-37.81	3360	20231024	48.07	8000	-37.81	20240123	4090	21.64	20240102	8000	-37.81	20240123	3360	48.07	20231024	3.69	N	142210	500	96 억		141591	N	N	0	N	00	N
89	20240909	090737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	-185	5	-3.72	69370960	14354	7.26	4830	4925	4790	6460	3485	4975	4832.87	0.74	0	-1356	5515	5245	5110	4840	4705	5177	4772	96	1485	500	3480	5	1	19246092	922	4.94	0.84	12	0.07	970.00	5719.00	8000	20240123	-40.12	3360	20231024	42.56	8000	-40.12	20240123	4090	17.11	20240102	8000	-40.12	20240123	3360	42.56	20231024	3.69	N	142210	500	96 억		141591	N	N	0	N	00	N
90	20240906	160727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	-95	5	-1.87	1015252230	196780	225.62	5110	5380	4975	6590	3550	5070	5160.06	0.86	0	-23575	5363	5216	5103	4956	4843	5160	4900	96	1520	500	3540	5	1	19246092	957	5.13	0.87	12	1.02	970.00	5719.00	8000	20240123	-37.81	3360	20231024	48.07	8000	-37.81	20240123	4090	21.64	20240102	8000	-37.81	20240123	3360	48.07	20231024	3.92	N	142210	500	96 억		165168	N	N	0	N	00	N
91	20240906	150739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	-50	5	-0.99	945229680	182756	209.54	5110	5380	5000	6590	3550	5070	5172.09	0.86	0	-22580	5363	5216	5103	4956	4843	5160	4900	96	1520	500	3540	10	1	19246092	966	5.18	0.88	12	0.95	970.00	5719.00	8000	20240123	-37.25	3360	20231024	49.40	8000	-37.25	20240123	4090	22.74	20240102	8000	-37.25	20240123	3360	49.40	20231024	3.92	N	142210	500	96 억		165168	N	N	0	N	00	N
92	20240906	140747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	0	3	0.00	843057190	162480	186.29	5110	5380	5030	6590	3550	5070	5188.68	0.86	0	-23930	5363	5216	5103	4956	4843	5160	4900	96	1520	500	3540	10	1	19246092	976	5.23	0.89	12	0.84	970.00	5719.00	8000	20240123	-36.62	3360	20231024	50.89	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3360	50.89	20231024	3.92	N	142210	500	96 억		165168	N	N	0	N	00	N
93	20240906	130738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	10	2	0.20	820151950	157966	181.11	5110	5380	5030	6590	3550	5070	5191.95	0.86	0	-24119	5363	5216	5103	4956	4843	5160	4900	96	1520	500	3540	10	1	19246092	978	5.24	0.89	12	0.82	970.00	5719.00	8000	20240123	-36.50	3360	20231024	51.19	8000	-36.50	20240123	4090	24.21	20240102	8000	-36.50	20240123	3360	51.19	20231024	3.92	N	142210	500	96 억		165168	N	N	0	N	00	N
94	20240906	120739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	50	2	0.99	767423600	147589	169.22	5110	5380	5090	6590	3550	5070	5199.73	0.86	0	-18909	5363	5216	5103	4956	4843	5160	4900	96	1520	500	3540	10	1	19246092	985	5.28	0.90	12	0.77	970.00	5719.00	8000	20240123	-36.00	3360	20231024	52.38	8000	-36.00	20240123	4090	25.18	20240102	8000	-36.00	20240123	3360	52.38	20231024	3.92	N	142210	500	96 억		165168	N	N	0	N	00	N
95	20240906	110742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	110	2	2.17	691530720	132759	152.21	5110	5380	5090	6590	3550	5070	5208.92	0.86	0	-15524	5363	5216	5103	4956	4843	5160	4900	96	1520	500	3540	10	1	19246092	997	5.34	0.91	12	0.69	970.00	5719.00	8000	20240123	-35.25	3360	20231024	54.17	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3360	54.17	20231024	3.92	N	142210	500	96 억		165168	N	N	0	N	00	N
96	20240906	100737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	40	2	0.79	585972910	112155	128.59	5110	5380	5100	6590	3550	5070	5224.67	0.86	0	-12597	5363	5216	5103	4956	4843	5160	4900	96	1520	500	3540	10	1	19246092	983	5.27	0.89	12	0.58	970.00	5719.00	8000	20240123	-36.12	3360	20231024	52.08	8000	-36.12	20240123	4090	24.94	20240102	8000	-36.12	20240123	3360	52.08	20231024	3.92	N	142210	500	96 억		165168	N	N	0	N	00	N
97	20240906	090739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	60	2	1.18	37527690	7308	8.38	5110	5180	5100	6590	3550	5070	5135.15	0.86	0	-21	5363	5216	5103	4956	4843	5160	4900	96	1520	500	3540	10	1	19246092	987	5.29	0.90	12	0.04	970.00	5719.00	8000	20240123	-35.88	3360	20231024	52.68	8000	-35.88	20240123	4090	25.43	20240102	8000	-35.88	20240123	3360	52.68	20231024	3.92	N	142210	500	96 억		165168	N	N	0	N	00	N
98	20240905	160726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-70	5	-1.36	420895955	82663	53.18	5140	5250	4990	6680	3600	5140	5091.71	0.84	0	2740	5380	5260	5150	5030	4920	5205	4975	96	1540	500	3590	10	1	19246092	976	5.23	0.89	12	0.43	970.00	5719.00	8000	20240123	-36.62	3360	20231024	50.89	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3360	50.89	20231024	3.95	N	142210	500	96 억		162304	N	N	0	N	00	N
99	20240905	150739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-70	5	-1.36	347648885	68156	43.85	5140	5250	4990	6680	3600	5140	5100.78	0.84	0	-885	5380	5260	5150	5030	4920	5205	4975	96	1540	500	3590	10	1	19246092	976	5.23	0.89	12	0.35	970.00	5719.00	8000	20240123	-36.62	3360	20231024	50.89	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3360	50.89	20231024	3.95	N	142210	500	96 억		162304	N	N	0	N	00	N
100	20240905	140735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	-110	5	-2.14	296649825	58045	37.35	5140	5250	4990	6680	3600	5140	5110.69	0.84	0	-4684	5380	5260	5150	5030	4920	5205	4975	96	1540	500	3590	10	1	19246092	968	5.19	0.88	12	0.30	970.00	5719.00	8000	20240123	-37.12	3360	20231024	49.70	8000	-37.12	20240123	4090	22.98	20240102	8000	-37.12	20240123	3360	49.70	20231024	3.95	N	142210	500	96 억		162304	N	N	0	N	00	N
101	20240905	130737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	-80	5	-1.56	189762670	36846	23.71	5140	5250	5060	6680	3600	5140	5150.16	0.84	0	-5133	5380	5260	5150	5030	4920	5205	4975	96	1540	500	3590	10	1	19246092	974	5.22	0.88	12	0.19	970.00	5719.00	8000	20240123	-36.75	3360	20231024	50.60	8000	-36.75	20240123	4090	23.72	20240102	8000	-36.75	20240123	3360	50.60	20231024	3.95	N	142210	500	96 억		162304	N	N	0	N	00	N
102	20240905	120734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	0	3	0.00	150264200	29081	18.71	5140	5250	5100	6680	3600	5140	5167.09	0.84	0	-5629	5380	5260	5150	5030	4920	5205	4975	96	1540	500	3590	10	1	19246092	989	5.30	0.90	12	0.15	970.00	5719.00	8000	20240123	-35.75	3360	20231024	52.98	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3360	52.98	20231024	3.95	N	142210	500	96 억		162304	N	N	0	N	00	N
103	20240905	110732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	0	3	0.00	105984600	20417	13.14	5140	5250	5140	6680	3600	5140	5191.00	0.84	0	-4349	5380	5260	5150	5030	4920	5205	4975	96	1540	500	3590	10	1	19246092	989	5.30	0.90	12	0.11	970.00	5719.00	8000	20240123	-35.75	3360	20231024	52.98	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3360	52.98	20231024	3.95	N	142210	500	96 억		162304	N	N	0	N	00	N
104	20240905	100731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	90	2	1.75	48904360	9414	6.06	5140	5250	5140	6680	3600	5140	5194.87	0.84	0	532	5380	5260	5150	5030	4920	5205	4975	96	1540	500	3590	10	1	19246092	1007	5.39	0.91	12	0.05	970.00	5719.00	8000	20240123	-34.62	3360	20231024	55.65	8000	-34.62	20240123	4090	27.87	20240102	8000	-34.62	20240123	3360	55.65	20231024	3.95	N	142210	500	96 억		162304	N	N	0	N	00	N
105	20240905	090738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	50	2	0.97	20064660	3877	2.49	5140	5190	5140	6680	3600	5140	5175.32	0.84	0	1823	5380	5260	5150	5030	4920	5205	4975	96	1540	500	3590	10	1	19246092	999	5.35	0.91	12	0.02	970.00	5719.00	8000	20240123	-35.12	3360	20231024	54.46	8000	-35.12	20240123	4090	26.89	20240102	8000	-35.12	20240123	3360	54.46	20231024	3.95	N	142210	500	96 억		162304	N	N	0	N	00	N
106	20240904	160720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-260	5	-4.81	805042000	155173	119.96	5270	5270	5040	7020	3780	5400	5188.06	0.96	0	-23128	5720	5560	5480	5320	5240	5520	5280	96	1620	500	3780	10	1	19246092	989	5.30	0.90	12	0.81	970.00	5719.00	8000	20240123	-35.75	3360	20231024	52.98	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3360	52.98	20231024	3.98	N	142210	500	96 억		184224	N	N	0	N	00	N
107	20240904	150725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-250	5	-4.63	741334280	142715	110.33	5270	5270	5040	7020	3780	5400	5194.51	0.96	0	-24333	5720	5560	5480	5320	5240	5520	5280	96	1620	500	3780	10	1	19246092	991	5.31	0.90	12	0.74	970.00	5719.00	8000	20240123	-35.62	3360	20231024	53.27	8000	-35.62	20240123	4090	25.92	20240102	8000	-35.62	20240123	3360	53.27	20231024	3.98	N	142210	500	96 억		184224	N	N	0	N	00	N
108	20240904	140729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-250	5	-4.63	670532880	128959	99.70	5270	5270	5040	7020	3780	5400	5199.58	0.96	0	-25489	5720	5560	5480	5320	5240	5520	5280	96	1620	500	3780	10	1	19246092	991	5.31	0.90	12	0.67	970.00	5719.00	8000	20240123	-35.62	3360	20231024	53.27	8000	-35.62	20240123	4090	25.92	20240102	8000	-35.62	20240123	3360	53.27	20231024	3.98	N	142210	500	96 억		184224	N	N	0	N	00	N
109	20240904	130726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-230	5	-4.26	629213420	120957	93.51	5270	5270	5040	7020	3780	5400	5201.96	0.96	0	-19917	5720	5560	5480	5320	5240	5520	5280	96	1620	500	3780	10	1	19246092	995	5.33	0.90	12	0.63	970.00	5719.00	8000	20240123	-35.38	3360	20231024	53.87	8000	-35.38	20240123	4090	26.41	20240102	8000	-35.38	20240123	3360	53.87	20231024	3.98	N	142210	500	96 억		184224	N	N	0	N	00	N
110	20240904	120724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-190	5	-3.52	474307400	91063	70.40	5270	5270	5040	7020	3780	5400	5208.56	0.96	0	-225	5720	5560	5480	5320	5240	5520	5280	96	1620	500	3780	10	1	19246092	1003	5.37	0.91	12	0.47	970.00	5719.00	8000	20240123	-34.88	3360	20231024	55.06	8000	-34.88	20240123	4090	27.38	20240102	8000	-34.88	20240123	3360	55.06	20231024	3.98	N	142210	500	96 억		184224	N	N	0	N	00	N
111	20240904	110722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-180	5	-3.33	428463540	82283	63.61	5270	5270	5040	7020	3780	5400	5207.19	0.96	0	3923	5720	5560	5480	5320	5240	5520	5280	96	1620	500	3780	10	1	19246092	1005	5.38	0.91	12	0.43	970.00	5719.00	8000	20240123	-34.75	3360	20231024	55.36	8000	-34.75	20240123	4090	27.63	20240102	8000	-34.75	20240123	3360	55.36	20231024	3.98	N	142210	500	96 억		184224	N	N	0	N	00	N
112	20240904	100724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-190	5	-3.52	381903430	73360	56.71	5270	5270	5040	7020	3780	5400	5205.88	0.96	0	3715	5720	5560	5480	5320	5240	5520	5280	96	1620	500	3780	10	1	19246092	1003	5.37	0.91	12	0.38	970.00	5719.00	8000	20240123	-34.88	3360	20231024	55.06	8000	-34.88	20240123	4090	27.38	20240102	8000	-34.88	20240123	3360	55.06	20231024	3.98	N	142210	500	96 억		184224	N	N	0	N	00	N
113	20240904	090727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-160	5	-2.96	160915810	30922	23.91	5270	5270	5040	7020	3780	5400	5203.93	0.96	0	-489	5720	5560	5480	5320	5240	5520	5280	96	1620	500	3780	10	1	19246092	1008	5.40	0.92	12	0.16	970.00	5719.00	8000	20240123	-34.50	3360	20231024	55.95	8000	-34.50	20240123	4090	28.12	20240102	8000	-34.50	20240123	3360	55.95	20231024	3.98	N	142210	500	96 억		184224	N	N	0	N	00	N
114	20240903	160714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	-110	5	-2.00	709762670	128677	57.83	5560	5640	5400	7160	3860	5510	5516.03	1.09	0	-25557	5803	5656	5483	5336	5163	5730	5410	96	1650	500	3850	10	1	19246092	1039	5.57	0.94	12	0.67	970.00	5719.00	8000	20240123	-32.50	3360	20231024	60.71	8000	-32.50	20240123	4090	32.03	20240102	8000	-32.50	20240123	3360	60.71	20231024	3.93	N	142210	500	96 억		209464	N	N	0	N	00	N
115	20240903	150720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-60	5	-1.09	665920180	120568	54.19	5560	5640	5410	7160	3860	5510	5523.19	1.09	0	-26018	5803	5656	5483	5336	5163	5730	5410	96	1650	500	3850	10	1	19246092	1049	5.62	0.95	12	0.63	970.00	5719.00	8000	20240123	-31.88	3360	20231024	62.20	8000	-31.88	20240123	4090	33.25	20240102	8000	-31.88	20240123	3360	62.20	20231024	3.93	N	142210	500	96 억		209464	N	N	0	N	00	N
116	20240903	140721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-20	5	-0.36	591319010	106907	48.05	5560	5640	5450	7160	3860	5510	5531.15	1.09	0	-19494	5803	5656	5483	5336	5163	5730	5410	96	1650	500	3850	10	1	19246092	1057	5.66	0.96	12	0.56	970.00	5719.00	8000	20240123	-31.38	3360	20231024	63.39	8000	-31.38	20240123	4090	34.23	20240102	8000	-31.38	20240123	3360	63.39	20231024	3.93	N	142210	500	96 억		209464	N	N	0	N	00	N
117	20240903	130721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	0	3	0.00	534708470	96605	43.42	5560	5640	5450	7160	3860	5510	5535.00	1.09	0	-12300	5803	5656	5483	5336	5163	5730	5410	96	1650	500	3850	10	1	19246092	1060	5.68	0.96	12	0.50	970.00	5719.00	8000	20240123	-31.12	3360	20231024	63.99	8000	-31.12	20240123	4090	34.72	20240102	8000	-31.12	20240123	3360	63.99	20231024	3.93	N	142210	500	96 억		209464	N	N	0	N	00	N
118	20240903	120711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	-30	5	-0.54	436180980	78650	35.35	5560	5640	5480	7160	3860	5510	5545.85	1.09	0	-8874	5803	5656	5483	5336	5163	5730	5410	96	1650	500	3850	10	1	19246092	1055	5.65	0.96	12	0.41	970.00	5719.00	8000	20240123	-31.50	3360	20231024	63.10	8000	-31.50	20240123	4090	33.99	20240102	8000	-31.50	20240123	3360	63.10	20231024	3.93	N	142210	500	96 억		209464	N	N	0	N	00	N
119	20240903	110711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	10	2	0.18	380826920	68601	30.83	5560	5640	5510	7160	3860	5510	5551.33	1.09	0	-1164	5803	5656	5483	5336	5163	5730	5410	96	1650	500	3850	10	1	19246092	1062	5.69	0.97	12	0.36	970.00	5719.00	8000	20240123	-31.00	3360	20231024	64.29	8000	-31.00	20240123	4090	34.96	20240102	8000	-31.00	20240123	3360	64.29	20231024	3.93	N	142210	500	96 억		209464	N	N	0	N	00	N
120	20240903	100712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	40	2	0.73	311992390	56137	25.23	5560	5640	5520	7160	3860	5510	5557.70	1.09	0	4272	5803	5656	5483	5336	5163	5730	5410	96	1650	500	3850	10	1	19246092	1068	5.72	0.97	12	0.29	970.00	5719.00	8000	20240123	-30.62	3360	20231024	65.18	8000	-30.62	20240123	4090	35.70	20240102	8000	-30.62	20240123	3360	65.18	20231024	3.93	N	142210	500	96 억		209464	N	N	0	N	00	N
121	20240903	090713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	80	2	1.45	88364810	15839	7.12	5560	5640	5530	7160	3860	5510	5578.94	1.09	0	851	5803	5656	5483	5336	5163	5730	5410	96	1650	500	3850	10	1	19246092	1076	5.76	0.98	12	0.08	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.93	N	142210	500	96 억		209464	N	N	0	N	00	N
122	20240902	160706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	190	2	3.57	1220608660	222079	284.12	5450	5630	5310	6910	3730	5320	5496.28	1.12	0	-4814	5440	5380	5280	5220	5120	5410	5250	96	1590	500	3720	10	1	19246092	1060	5.68	0.96	12	1.15	970.00	5719.00	8000	20240123	-31.12	3360	20231024	63.99	8000	-31.12	20240123	4090	34.72	20240102	8000	-31.12	20240123	3360	63.99	20231024	3.89	N	142210	500	96 억		215253	N	N	0	N	00	N
123	20240902	150718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	220	2	4.14	1135989510	206773	264.54	5450	5630	5310	6910	3730	5320	5493.97	1.12	0	-4154	5440	5380	5280	5220	5120	5410	5250	96	1590	500	3720	10	1	19246092	1066	5.71	0.97	12	1.07	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	3.89	N	142210	500	96 억		215253	N	N	0	N	00	N
124	20240902	140715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	180	2	3.38	1050858350	191361	244.82	5450	5630	5310	6910	3730	5320	5491.57	1.12	0	-2498	5440	5380	5280	5220	5120	5410	5250	96	1590	500	3720	10	1	19246092	1059	5.67	0.96	12	0.99	970.00	5719.00	8000	20240123	-31.25	3360	20231024	63.69	8000	-31.25	20240123	4090	34.47	20240102	8000	-31.25	20240123	3360	63.69	20231024	3.89	N	142210	500	96 억		215253	N	N	0	N	00	N
125	20240902	130711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	190	2	3.57	1005800970	183154	234.32	5450	5630	5310	6910	3730	5320	5491.64	1.12	0	-113	5440	5380	5280	5220	5120	5410	5250	96	1590	500	3720	10	1	19246092	1060	5.68	0.96	12	0.95	970.00	5719.00	8000	20240123	-31.12	3360	20231024	63.99	8000	-31.12	20240123	4090	34.72	20240102	8000	-31.12	20240123	3360	63.99	20231024	3.89	N	142210	500	96 억		215253	N	N	0	N	00	N
126	20240902	120715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	180	2	3.38	985309340	179435	229.56	5450	5630	5310	6910	3730	5320	5491.26	1.12	0	324	5440	5380	5280	5220	5120	5410	5250	96	1590	500	3720	10	1	19246092	1059	5.67	0.96	12	0.93	970.00	5719.00	8000	20240123	-31.25	3360	20231024	63.69	8000	-31.25	20240123	4090	34.47	20240102	8000	-31.25	20240123	3360	63.69	20231024	3.89	N	142210	500	96 억		215253	N	N	0	N	00	N
127	20240902	110709	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	210	2	3.95	897756280	163511	209.19	5450	5630	5310	6910	3730	5320	5490.59	1.12	0	3594	5440	5380	5280	5220	5120	5410	5250	96	1590	500	3720	10	1	19246092	1064	5.70	0.97	12	0.85	970.00	5719.00	8000	20240123	-30.88	3360	20231024	64.58	8000	-30.88	20240123	4090	35.21	20240102	8000	-30.88	20240123	3360	64.58	20231024	3.89	N	142210	500	96 억		215253	N	N	0	N	00	N
128	20240902	100707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	220	2	4.14	736837620	134415	171.97	5450	5630	5310	6910	3730	5320	5481.92	1.12	0	2927	5440	5380	5280	5220	5120	5410	5250	96	1590	500	3720	10	1	19246092	1066	5.71	0.97	12	0.70	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	3.89	N	142210	500	96 억		215253	N	N	0	N	00	N
129	20240902	090702	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	100	2	1.88	187514390	34826	44.56	5450	5450	5310	6910	3730	5320	5384.48	1.12	0	-4315	5440	5380	5280	5220	5120	5410	5250	96	1590	500	3720	10	1	19246092	1043	5.59	0.95	12	0.18	970.00	5719.00	8000	20240123	-32.25	3360	20231024	61.31	8000	-32.25	20240123	4090	32.52	20240102	8000	-32.25	20240123	3360	61.31	20231024	3.89	N	142210	500	96 억		215253	N	N	0	N	00	N