KissMeData/024060/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	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	17480	530	2	3.13	70525311430	3987305	206.64	17650	17990	17420	22000	11870	16950	17688.14	0.00	0	-58781	17696	17322	17066	16692	16436	17195	16565	15	5050	100	10500	10	1	15000000	2622	233.07	3.29	12	26.58	75.00	5319.00	21900	20240813	-20.18	5860	20231005	198.29	21900	-20.18	20240813	7710	126.72	20240103	21900	-20.18	20240813	5860	198.29	20231005	9.16	N	024060	100	15 억		0	N	N	0	N	00	N
3	20240930	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	17640	690	2	4.07	66988310850	3785113	196.16	17650	17990	17420	22000	11870	16950	17698.27	0.00	0	-70335	17696	17322	17066	16692	16436	17195	16565	15	5050	100	10500	10	1	15000000	2646	235.20	3.32	12	25.23	75.00	5319.00	21900	20240813	-19.45	5860	20231005	201.02	21900	-19.45	20240813	7710	128.79	20240103	21900	-19.45	20240813	5860	201.02	20231005	9.16	N	024060	100	15 억		0	N	N	0	N	00	N
4	20240930	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	17670	720	2	4.25	63469892080	3585708	185.82	17650	17990	17420	22000	11870	16950	17701.26	0.00	0	-54253	17696	17322	17066	16692	16436	17195	16565	15	5050	100	10500	10	1	15000000	2651	235.60	3.32	12	23.90	75.00	5319.00	21900	20240813	-19.32	5860	20231005	201.54	21900	-19.32	20240813	7710	129.18	20240103	21900	-19.32	20240813	5860	201.54	20231005	9.16	N	024060	100	15 억		0	N	N	0	N	00	N
5	20240930	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	17510	560	2	3.30	59189367460	3343088	173.25	17650	17990	17420	22000	11870	16950	17705.50	0.00	0	-107108	17696	17322	17066	16692	16436	17195	16565	15	5050	100	10500	10	1	15000000	2627	233.47	3.29	12	22.29	75.00	5319.00	21900	20240813	-20.05	5860	20231005	198.81	21900	-20.05	20240813	7710	127.11	20240103	21900	-20.05	20240813	5860	198.81	20231005	9.16	N	024060	100	15 억		0	N	N	0	N	00	N
6	20240930	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	740	2	4.37	54616932150	3083140	159.78	17650	17990	17420	22000	11870	16950	17715.26	0.00	0	-99416	17696	17322	17066	16692	16436	17195	16565	15	5050	100	10500	10	1	15000000	2654	235.87	3.33	12	20.55	75.00	5319.00	21900	20240813	-19.22	5860	20231005	201.88	21900	-19.22	20240813	7710	129.44	20240103	21900	-19.22	20240813	5860	201.88	20231005	9.16	N	024060	100	15 억		0	N	N	0	N	00	N
7	20240930	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	740	2	4.37	46058491240	2602624	134.88	17650	17980	17420	22000	11870	16950	17697.58	0.00	0	-89816	17696	17322	17066	16692	16436	17195	16565	15	5050	100	10500	10	1	15000000	2654	235.87	3.33	12	17.35	75.00	5319.00	21900	20240813	-19.22	5860	20231005	201.88	21900	-19.22	20240813	7710	129.44	20240103	21900	-19.22	20240813	5860	201.88	20231005	9.16	N	024060	100	15 억		0	N	N	0	N	00	N
8	20240930	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	17830	880	2	5.19	35548281330	2009847	104.16	17650	17980	17420	22000	11870	16950	17687.87	0.00	0	-73074	17696	17322	17066	16692	16436	17195	16565	15	5050	100	10500	10	1	15000000	2675	237.73	3.35	12	13.40	75.00	5319.00	21900	20240813	-18.58	5860	20231005	204.27	21900	-18.58	20240813	7710	131.26	20240103	21900	-18.58	20240813	5860	204.27	20231005	9.16	N	024060	100	15 억		0	N	N	0	N	00	N
9	20240930	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	17720	770	2	4.54	11026002280	622842	32.28	17650	17900	17590	22000	11870	16950	17705.40	0.00	0	548	17696	17322	17066	16692	16436	17195	16565	15	5050	100	10500	10	1	15000000	2658	236.27	3.33	12	4.15	75.00	5319.00	21900	20240813	-19.09	5860	20231005	202.39	21900	-19.09	20240813	7710	129.83	20240103	21900	-19.09	20240813	5860	202.39	20231005	9.16	N	024060	100	15 억		0	N	N	0	N	00	N
10	20240927	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	16950	-540	5	-3.09	31701251320	1849523	43.53	17250	17440	16810	22700	12250	17490	17138.88	0.00	0	24538	18776	18132	17696	17052	16616	17915	16835	15	5210	100	10840	10	1	15000000	2543	226.00	3.19	12	12.33	75.00	5319.00	21900	20240813	-22.60	5860	20231005	189.25	21900	-22.60	20240813	7710	119.84	20240103	21900	-22.60	20240813	5860	189.25	20231005	8.46	N	024060	100	15 억		0	N	N	0	N	00	N
11	20240927	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	17050	-440	5	-2.52	29709651820	1732031	40.77	17250	17440	16810	22700	12250	17490	17150.88	0.00	0	6061	18776	18132	17696	17052	16616	17915	16835	15	5210	100	10840	10	1	15000000	2558	227.33	3.21	12	11.55	75.00	5319.00	21900	20240813	-22.15	5860	20231005	190.96	21900	-22.15	20240813	7710	121.14	20240103	21900	-22.15	20240813	5860	190.96	20231005	8.46	N	024060	100	15 억		0	N	N	0	N	00	N
12	20240927	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	16900	-590	5	-3.37	24353396720	1416630	33.34	17250	17440	16850	22700	12250	17490	17188.69	0.00	0	-35362	18776	18132	17696	17052	16616	17915	16835	15	5210	100	10840	10	1	15000000	2535	225.33	3.18	12	9.44	75.00	5319.00	21900	20240813	-22.83	5860	20231005	188.40	21900	-22.83	20240813	7710	119.20	20240103	21900	-22.83	20240813	5860	188.40	20231005	8.46	N	024060	100	15 억		0	N	N	0	N	00	N
13	20240927	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	-290	5	-1.66	19068197950	1106064	26.03	17250	17440	17100	22700	12250	17490	17237.13	0.00	0	-34528	18776	18132	17696	17052	16616	17915	16835	15	5210	100	10840	10	1	15000000	2580	229.33	3.23	12	7.37	75.00	5319.00	21900	20240813	-21.46	5860	20231005	193.52	21900	-21.46	20240813	7710	123.09	20240103	21900	-21.46	20240813	5860	193.52	20231005	8.46	N	024060	100	15 억		0	N	N	0	N	00	N
14	20240927	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	-290	5	-1.66	17667631690	1024675	24.12	17250	17440	17100	22700	12250	17490	17239.44	0.00	0	-28868	18776	18132	17696	17052	16616	17915	16835	15	5210	100	10840	10	1	15000000	2580	229.33	3.23	12	6.83	75.00	5319.00	21900	20240813	-21.46	5860	20231005	193.52	21900	-21.46	20240813	7710	123.09	20240103	21900	-21.46	20240813	5860	193.52	20231005	8.46	N	024060	100	15 억		0	N	N	0	N	00	N
15	20240927	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	17290	-200	5	-1.14	15631278450	906343	21.33	17250	17440	17100	22700	12250	17490	17243.49	0.00	0	-269	18776	18132	17696	17052	16616	17915	16835	15	5210	100	10840	10	1	15000000	2594	230.53	3.25	12	6.04	75.00	5319.00	21900	20240813	-21.05	5860	20231005	195.05	21900	-21.05	20240813	7710	124.25	20240103	21900	-21.05	20240813	5860	195.05	20231005	8.46	N	024060	100	15 억		0	N	N	0	N	00	N
16	20240927	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	17280	-210	5	-1.20	10988060860	637588	15.01	17250	17380	17100	22700	12250	17490	17229.21	0.00	0	5415	18776	18132	17696	17052	16616	17915	16835	15	5210	100	10840	10	1	15000000	2592	230.40	3.25	12	4.25	75.00	5319.00	21900	20240813	-21.10	5860	20231005	194.88	21900	-21.10	20240813	7710	124.12	20240103	21900	-21.10	20240813	5860	194.88	20231005	8.46	N	024060	100	15 억		0	N	N	0	N	00	N
17	20240927	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	-290	5	-1.66	3166348280	183692	4.32	17250	17380	17120	22700	12250	17490	17220.85	0.00	0	3050	18776	18132	17696	17052	16616	17915	16835	15	5210	100	10840	10	1	15000000	2580	229.33	3.23	12	1.22	75.00	5319.00	21900	20240813	-21.46	5860	20231005	193.52	21900	-21.46	20240813	7710	123.09	20240103	21900	-21.46	20240813	5860	193.52	20231005	8.46	N	024060	100	15 억		0	N	N	0	N	00	N
18	20240926	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	17490	-1390	5	-7.36	73637038490	4141808	35.49	17560	18340	17260	24500	13220	18880	17779.77	0.00	0	97185	21106	19992	18316	17202	15526	20550	17760	15	5620	100	11700	10	1	15000000	2624	233.20	3.29	12	27.61	75.00	5319.00	21900	20240813	-20.14	5860	20231005	198.46	21900	-20.14	20240813	7710	126.85	20240103	21900	-20.14	20240813	5860	198.46	20231005	8.40	N	024060	100	15 억		0	N	N	0	N	00	N
19	20240926	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	17570	-1310	5	-6.94	70004147130	3934288	33.71	17560	18340	17260	24500	13220	18880	17793.08	0.00	0	94741	21106	19992	18316	17202	15526	20550	17760	15	5620	100	11700	10	1	15000000	2636	234.27	3.30	12	26.23	75.00	5319.00	21900	20240813	-19.77	5860	20231005	199.83	21900	-19.77	20240813	7710	127.89	20240103	21900	-19.77	20240813	5860	199.83	20231005	8.40	N	024060	100	15 억		0	N	N	0	N	00	N
20	20240926	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	-1190	5	-6.30	64257713450	3608720	30.92	17560	18340	17260	24500	13220	18880	17805.95	0.00	0	87544	21106	19992	18316	17202	15526	20550	17760	15	5620	100	11700	10	1	15000000	2654	235.87	3.33	12	24.06	75.00	5319.00	21900	20240813	-19.22	5860	20231005	201.88	21900	-19.22	20240813	7710	129.44	20240103	21900	-19.22	20240813	5860	201.88	20231005	8.40	N	024060	100	15 억		0	N	N	0	N	00	N
21	20240926	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	-1140	5	-6.04	60607579190	3402212	29.15	17560	18340	17260	24500	13220	18880	17813.87	0.00	0	86678	21106	19992	18316	17202	15526	20550	17760	15	5620	100	11700	10	1	15000000	2661	236.53	3.34	12	22.68	75.00	5319.00	21900	20240813	-19.00	5860	20231005	202.73	21900	-19.00	20240813	7710	130.09	20240103	21900	-19.00	20240813	5860	202.73	20231005	8.40	N	024060	100	15 억		0	N	N	0	N	00	N
22	20240926	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	17760	-1120	5	-5.93	57948653120	3252514	27.87	17560	18340	17260	24500	13220	18880	17816.26	0.00	0	76781	21106	19992	18316	17202	15526	20550	17760	15	5620	100	11700	10	1	15000000	2664	236.80	3.34	12	21.68	75.00	5319.00	21900	20240813	-18.90	5860	20231005	203.07	21900	-18.90	20240813	7710	130.35	20240103	21900	-18.90	20240813	5860	203.07	20231005	8.40	N	024060	100	15 억		0	N	N	0	N	00	N
23	20240926	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	17350	-1530	5	-8.10	45658842300	2553776	21.88	17560	18340	17300	24500	13220	18880	17878.58	0.00	0	86115	21106	19992	18316	17202	15526	20550	17760	15	5620	100	11700	10	1	15000000	2603	231.33	3.26	12	17.03	75.00	5319.00	21900	20240813	-20.78	5860	20231005	196.08	21900	-20.78	20240813	7710	125.03	20240103	21900	-20.78	20240813	5860	196.08	20231005	8.40	N	024060	100	15 억		0	N	N	0	N	00	N
24	20240926	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	18330	-550	5	-2.91	29701022070	1659906	14.22	17560	18330	17520	24500	13220	18880	17892.62	0.00	0	106152	21106	19992	18316	17202	15526	20550	17760	15	5620	100	11700	10	1	15000000	2750	244.40	3.45	12	11.07	75.00	5319.00	21900	20240813	-16.30	5860	20231005	212.80	21900	-16.30	20240813	7710	137.74	20240103	21900	-16.30	20240813	5860	212.80	20231005	8.40	N	024060	100	15 억		0	N	N	0	N	00	N
25	20240926	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	17850	-1030	5	-5.46	9586885280	542057	4.64	17560	17920	17520	24500	13220	18880	17684.00	0.00	0	104926	21106	19992	18316	17202	15526	20550	17760	15	5620	100	11700	10	1	15000000	2678	238.00	3.36	12	3.61	75.00	5319.00	21900	20240813	-18.49	5860	20231005	204.61	21900	-18.49	20240813	7710	131.52	20240103	21900	-18.49	20240813	5860	204.61	20231005	8.40	N	024060	100	15 억		0	N	N	0	N	00	N
26	20240925	160347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18880	1640	2	9.51	205975455130	11385884	591.04	17050	19430	16640	22400	12070	17240	18083.35	0.00	0	-50942	17753	17496	17143	16886	16533	17625	17015	15	5160	100	10680	10	1	15000000	2832	251.73	3.55	12	75.91	75.00	5319.00	21900	20240813	-13.79	5860	20231005	222.18	21900	-13.79	20240813	7710	144.88	20240103	21900	-13.79	20240813	5860	222.18	20231005	7.77	N	024060	100	15 억		0	N	N	0	N	00	N
27	20240925	150349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18700	1460	2	8.47	167181310390	9306658	483.10	17050	19430	16640	22400	12070	17240	17965.05	0.00	0	-21632	17753	17496	17143	16886	16533	17625	17015	15	5160	100	10680	10	1	15000000	2805	249.33	3.52	12	62.04	75.00	5319.00	21900	20240813	-14.61	5860	20231005	219.11	21900	-14.61	20240813	7710	142.54	20240103	21900	-14.61	20240813	5860	219.11	20231005	7.77	N	024060	100	15 억		0	N	N	0	N	00	N
28	20240925	140350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17580	340	2	1.97	90388160230	5142584	266.95	17050	18120	16640	22400	12070	17240	17577.61	0.00	0	-27923	17753	17496	17143	16886	16533	17625	17015	15	5160	100	10680	10	1	15000000	2637	234.40	3.31	12	34.28	75.00	5319.00	21900	20240813	-19.73	5860	20231005	200.00	21900	-19.73	20240813	7710	128.02	20240103	21900	-19.73	20240813	5860	200.00	20231005	7.77	N	024060	100	15 억		0	N	N	0	N	00	N
29	20240925	130350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17790	550	2	3.19	65164510590	3707736	192.47	17050	18120	16640	22400	12070	17240	17576.94	0.00	0	-48696	17753	17496	17143	16886	16533	17625	17015	15	5160	100	10680	10	1	15000000	2669	237.20	3.34	12	24.72	75.00	5319.00	21900	20240813	-18.77	5860	20231005	203.58	21900	-18.77	20240813	7710	130.74	20240103	21900	-18.77	20240813	5860	203.58	20231005	7.77	N	024060	100	15 억		0	N	N	0	N	00	N
30	20240925	120350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16870	-370	5	-2.15	14582538940	854544	44.36	17050	17310	16830	22400	12070	17240	17060.87	0.00	0	35006	17753	17496	17143	16886	16533	17625	17015	15	5160	100	10680	10	1	15000000	2531	224.93	3.17	12	5.70	75.00	5319.00	21900	20240813	-22.97	5860	20231005	187.88	21900	-22.97	20240813	7710	118.81	20240103	21900	-22.97	20240813	5860	187.88	20231005	7.77	N	024060	100	15 억		0	N	N	0	N	00	N
31	20240925	110348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17040	-200	5	-1.16	11400105030	666462	34.60	17050	17310	16890	22400	12070	17240	17101.62	0.00	0	27222	17753	17496	17143	16886	16533	17625	17015	15	5160	100	10680	10	1	15000000	2556	227.20	3.20	12	4.44	75.00	5319.00	21900	20240813	-22.19	5860	20231005	190.78	21900	-22.19	20240813	7710	121.01	20240103	21900	-22.19	20240813	5860	190.78	20231005	7.77	N	024060	100	15 억		0	N	N	0	N	00	N
32	20240925	100350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17080	-160	5	-0.93	8999602610	525851	27.30	17050	17310	16890	22400	12070	17240	17109.84	0.00	0	32442	17753	17496	17143	16886	16533	17625	17015	15	5160	100	10680	10	1	15000000	2562	227.73	3.21	12	3.51	75.00	5319.00	21900	20240813	-22.01	5860	20231005	191.47	21900	-22.01	20240813	7710	121.53	20240103	21900	-22.01	20240813	5860	191.47	20231005	7.77	N	024060	100	15 억		0	N	N	0	N	00	N
33	20240925	090349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16960	-280	5	-1.62	2530484490	148683	7.72	17050	17120	16890	22400	12070	17240	16988.41	0.00	0	13529	17753	17496	17143	16886	16533	17625	17015	15	5160	100	10680	10	1	15000000	2544	226.13	3.19	12	0.99	75.00	5319.00	21900	20240813	-22.56	5860	20231005	189.42	21900	-22.56	20240813	7710	119.97	20240103	21900	-22.56	20240813	5860	189.42	20231005	7.77	N	024060	100	15 억		0	N	N	0	N	00	N
34	20240924	160347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17240	10	2	0.06	31376402390	1835244	48.84	17210	17400	16790	22350	12070	17230	17092.98	0.00	0	6715	18163	17696	17213	16746	16263	17455	16505	15	5120	100	10680	10	1	15000000	2586	229.87	3.24	12	12.23	75.00	5319.00	21900	20240813	-21.28	5860	20231005	194.20	21900	-21.28	20240813	7710	123.61	20240103	21900	-21.28	20240813	5860	194.20	20231005	7.53	N	024060	100	15 억		0	N	N	0	N	00	N
35	20240924	150346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17270	40	2	0.23	28640870140	1676755	44.62	17210	17400	16790	22350	12070	17230	17077.47	0.00	0	13343	18163	17696	17213	16746	16263	17455	16505	15	5120	100	10680	10	1	15000000	2591	230.27	3.25	12	11.18	75.00	5319.00	21900	20240813	-21.14	5860	20231005	194.71	21900	-21.14	20240813	7710	123.99	20240103	21900	-21.14	20240813	5860	194.71	20231005	7.53	N	024060	100	15 억		0	N	N	0	N	00	N
36	20240924	140347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17030	-200	5	-1.16	22570194880	1324039	35.24	17210	17400	16790	22350	12070	17230	17040.72	0.00	0	13766	18163	17696	17213	16746	16263	17455	16505	15	5120	100	10680	10	1	15000000	2555	227.07	3.20	12	8.83	75.00	5319.00	21900	20240813	-22.24	5860	20231005	190.61	21900	-22.24	20240813	7710	120.88	20240103	21900	-22.24	20240813	5860	190.61	20231005	7.53	N	024060	100	15 억		0	N	N	0	N	00	N
37	20240924	130347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16910	-320	5	-1.86	20990211980	1231207	32.77	17210	17400	16790	22350	12070	17230	17042.35	0.00	0	14225	18163	17696	17213	16746	16263	17455	16505	15	5120	100	10680	10	1	15000000	2537	225.47	3.18	12	8.21	75.00	5319.00	21900	20240813	-22.79	5860	20231005	188.57	21900	-22.79	20240813	7710	119.33	20240103	21900	-22.79	20240813	5860	188.57	20231005	7.53	N	024060	100	15 억		0	N	N	0	N	00	N
38	20240924	120347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17040	-190	5	-1.10	19147901740	1122488	29.87	17210	17400	16790	22350	12070	17230	17052.06	0.00	0	12074	18163	17696	17213	16746	16263	17455	16505	15	5120	100	10680	10	1	15000000	2556	227.20	3.20	12	7.48	75.00	5319.00	21900	20240813	-22.19	5860	20231005	190.78	21900	-22.19	20240813	7710	121.01	20240103	21900	-22.19	20240813	5860	190.78	20231005	7.53	N	024060	100	15 억		0	N	N	0	N	00	N
39	20240924	110348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17160	-70	5	-0.41	17368895110	1018517	27.11	17210	17400	16790	22350	12070	17230	17045.84	0.00	0	7499	18163	17696	17213	16746	16263	17455	16505	15	5120	100	10680	10	1	15000000	2574	228.80	3.23	12	6.79	75.00	5319.00	21900	20240813	-21.64	5860	20231005	192.83	21900	-21.64	20240813	7710	122.57	20240103	21900	-21.64	20240813	5860	192.83	20231005	7.53	N	024060	100	15 억		0	N	N	0	N	00	N
40	20240924	100347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16880	-350	5	-2.03	13919129190	815602	21.71	17210	17400	16790	22350	12070	17230	17057.57	0.00	0	10306	18163	17696	17213	16746	16263	17455	16505	15	5120	100	10680	10	1	15000000	2532	225.07	3.17	12	5.44	75.00	5319.00	21900	20240813	-22.92	5860	20231005	188.05	21900	-22.92	20240813	7710	118.94	20240103	21900	-22.92	20240813	5860	188.05	20231005	7.53	N	024060	100	15 억		0	N	N	0	N	00	N
41	20240924	090346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17360	130	2	0.75	4798241400	278442	7.41	17210	17400	17100	22350	12070	17230	17232.88	0.00	0	40612	18163	17696	17213	16746	16263	17455	16505	15	5120	100	10680	10	1	15000000	2604	231.47	3.26	12	1.86	75.00	5319.00	21900	20240813	-20.73	5860	20231005	196.25	21900	-20.73	20240813	7710	125.16	20240103	21900	-20.73	20240813	5860	196.25	20231005	7.53	N	024060	100	15 억		0	N	N	0	N	00	N
42	20240923	160346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17230	680	2	4.11	62743527540	3651372	66.14	17510	17680	16730	21500	11590	16550	17183.44	0.70	0	-265685	17776	17162	16286	15672	14796	17470	15980	15	4950	100	10260	10	1	15000000	2585	229.73	3.24	12	24.34	75.00	5319.00	21900	20240813	-21.32	5860	20231005	194.03	21900	-21.32	20240813	7710	123.48	20240103	21900	-21.32	20240813	5860	194.03	20231005	7.20	N	024060	100	15 억		105580	N	N	0	N	00	N
43	20240923	150347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17280	730	2	4.41	58456954940	3402341	61.63	17510	17680	16730	21500	11590	16550	17181.39	0.70	0	-276305	17776	17162	16286	15672	14796	17470	15980	15	4950	100	10260	10	1	15000000	2592	230.40	3.25	12	22.68	75.00	5319.00	21900	20240813	-21.10	5860	20231005	194.88	21900	-21.10	20240813	7710	124.12	20240103	21900	-21.10	20240813	5860	194.88	20231005	7.20	N	024060	100	15 억		105580	N	N	0	N	00	N
44	20240923	140349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17060	510	2	3.08	46047292320	2680226	48.55	17510	17680	16730	21500	11590	16550	17180.38	0.70	0	-303290	17776	17162	16286	15672	14796	17470	15980	15	4950	100	10260	10	1	15000000	2559	227.47	3.21	12	17.87	75.00	5319.00	21900	20240813	-22.10	5860	20231005	191.13	21900	-22.10	20240813	7710	121.27	20240103	21900	-22.10	20240813	5860	191.13	20231005	7.20	N	024060	100	15 억		105580	N	N	0	N	00	N
45	20240923	130347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16900	350	2	2.11	43234540530	2515021	45.56	17510	17680	16730	21500	11590	16550	17190.53	0.70	0	-309457	17776	17162	16286	15672	14796	17470	15980	15	4950	100	10260	10	1	15000000	2535	225.33	3.18	12	16.77	75.00	5319.00	21900	20240813	-22.83	5860	20231005	188.40	21900	-22.83	20240813	7710	119.20	20240103	21900	-22.83	20240813	5860	188.40	20231005	7.20	N	024060	100	15 억		105580	N	N	0	N	00	N
46	20240923	120346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16950	400	2	2.42	41874446820	2434663	44.10	17510	17680	16730	21500	11590	16550	17199.28	0.70	0	-308165	17776	17162	16286	15672	14796	17470	15980	15	4950	100	10260	10	1	15000000	2543	226.00	3.19	12	16.23	75.00	5319.00	21900	20240813	-22.60	5860	20231005	189.25	21900	-22.60	20240813	7710	119.84	20240103	21900	-22.60	20240813	5860	189.25	20231005	7.20	N	024060	100	15 억		105580	N	N	0	N	00	N
47	20240923	110347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16950	400	2	2.42	40591997160	2359044	42.73	17510	17680	16730	21500	11590	16550	17206.97	0.70	0	-305799	17776	17162	16286	15672	14796	17470	15980	15	4950	100	10260	10	1	15000000	2543	226.00	3.19	12	15.73	75.00	5319.00	21900	20240813	-22.60	5860	20231005	189.25	21900	-22.60	20240813	7710	119.84	20240103	21900	-22.60	20240813	5860	189.25	20231005	7.20	N	024060	100	15 억		105580	N	N	0	N	00	N
48	20240923	100346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16840	290	2	1.75	33512573420	1944332	35.22	17510	17680	16730	21500	11590	16550	17236.03	0.70	0	-308230	17776	17162	16286	15672	14796	17470	15980	15	4950	100	10260	10	1	15000000	2526	224.53	3.17	12	12.96	75.00	5319.00	21900	20240813	-23.11	5860	20231005	187.37	21900	-23.11	20240813	7710	118.42	20240103	21900	-23.11	20240813	5860	187.37	20231005	7.20	N	024060	100	15 억		105580	N	N	0	N	00	N
49	20240923	090345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17200	650	2	3.93	16192890160	929023	16.83	17510	17680	17120	21500	11590	16550	17430.02	0.70	0	-237214	17776	17162	16286	15672	14796	17470	15980	15	4950	100	10260	10	1	15000000	2580	229.33	3.23	12	6.19	75.00	5319.00	21900	20240813	-21.46	5860	20231005	193.52	21900	-21.46	20240813	7710	123.09	20240103	21900	-21.46	20240813	5860	193.52	20231005	7.20	N	024060	100	15 억		105580	N	N	0	N	00	N
50	20240913	160330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15040	60	2	0.40	15464837620	1018193	144.59	15170	15550	14880	19470	10490	14980	15188.84	0.12	0	-27466	15380	15180	14890	14690	14400	15280	14790	15	4490	100	9280	10	1	15000000	2256	200.53	2.83	12	6.79	75.00	5319.00	21900	20240813	-31.32	5700	20230907	163.86	21900	-31.32	20240813	7710	95.07	20240103	21900	-31.32	20240813	5860	156.66	20231005	6.92	N	024060	100	15 억		17750	N	N	0	N	00	N
51	20240913	150334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14980	0	3	0.00	14567875060	958469	136.11	15170	15550	14880	19470	10490	14980	15199.11	0.12	0	-25406	15380	15180	14890	14690	14400	15280	14790	15	4490	100	9280	10	1	15000000	2247	199.73	2.82	12	6.39	75.00	5319.00	21900	20240813	-31.60	5700	20230907	162.81	21900	-31.60	20240813	7710	94.29	20240103	21900	-31.60	20240813	5860	155.63	20231005	6.92	N	024060	100	15 억		17750	N	N	0	N	00	N
52	20240913	140335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14960	-20	5	-0.13	13428102640	882442	125.31	15170	15550	14880	19470	10490	14980	15216.98	0.12	0	-36838	15380	15180	14890	14690	14400	15280	14790	15	4490	100	9280	10	1	15000000	2244	199.47	2.81	12	5.88	75.00	5319.00	21900	20240813	-31.69	5700	20230907	162.46	21900	-31.69	20240813	7710	94.03	20240103	21900	-31.69	20240813	5860	155.29	20231005	6.92	N	024060	100	15 억		17750	N	N	0	N	00	N
53	20240913	130332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14920	-60	5	-0.40	12518731900	821654	116.68	15170	15550	14920	19470	10490	14980	15236.01	0.12	0	-32790	15380	15180	14890	14690	14400	15280	14790	15	4490	100	9280	10	1	15000000	2238	198.93	2.81	12	5.48	75.00	5319.00	21900	20240813	-31.87	5700	20230907	161.75	21900	-31.87	20240813	7710	93.51	20240103	21900	-31.87	20240813	5860	154.61	20231005	6.92	N	024060	100	15 억		17750	N	N	0	N	00	N
54	20240913	120333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15190	210	2	1.40	10946895680	717281	101.86	15170	15550	14980	19470	10490	14980	15261.66	0.12	0	-4294	15380	15180	14890	14690	14400	15280	14790	15	4490	100	9280	10	1	15000000	2279	202.53	2.86	12	4.78	75.00	5319.00	21900	20240813	-30.64	5700	20230907	166.49	21900	-30.64	20240813	7710	97.02	20240103	21900	-30.64	20240813	5860	159.22	20231005	6.92	N	024060	100	15 억		17750	N	N	0	N	00	N
55	20240913	110333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15310	330	2	2.20	9709101240	636063	90.33	15170	15550	14980	19470	10490	14980	15264.37	0.12	0	23007	15380	15180	14890	14690	14400	15280	14790	15	4490	100	9280	10	1	15000000	2297	204.13	2.88	12	4.24	75.00	5319.00	21900	20240813	-30.09	5700	20230907	168.60	21900	-30.09	20240813	7710	98.57	20240103	21900	-30.09	20240813	5860	161.26	20231005	6.92	N	024060	100	15 억		17750	N	N	0	N	00	N
56	20240913	100333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15220	240	2	1.60	7143310750	468696	66.56	15170	15550	14980	19470	10490	14980	15240.82	0.12	0	7127	15380	15180	14890	14690	14400	15280	14790	15	4490	100	9280	10	1	15000000	2283	202.93	2.86	12	3.12	75.00	5319.00	21900	20240813	-30.50	5700	20230907	167.02	21900	-30.50	20240813	7710	97.41	20240103	21900	-30.50	20240813	5860	159.73	20231005	6.92	N	024060	100	15 억		17750	N	N	0	N	00	N
57	20240913	090334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15030	50	2	0.33	958301650	63509	9.02	15170	15200	14980	19470	10490	14980	15089.23	0.12	0	-25917	15380	15180	14890	14690	14400	15280	14790	15	4490	100	9280	10	1	15000000	2255	200.40	2.83	12	0.42	75.00	5319.00	21900	20240813	-31.37	5700	20230907	163.68	21900	-31.37	20240813	7710	94.94	20240103	21900	-31.37	20240813	5860	156.48	20231005	6.92	N	024060	100	15 억		17750	N	N	0	N	00	N
58	20240912	160332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14980	380	2	2.60	10246538590	687497	74.00	14900	15090	14600	18980	10220	14600	14904.23	0.00	0	109051	15440	15020	14740	14320	14040	15230	14530	15	4380	100	9050	10	1	15000000	2247	199.73	2.82	12	4.58	75.00	5319.00	21900	20240813	-31.60	5500	20230906	172.36	21900	-31.60	20240813	7710	94.29	20240103	21900	-31.60	20240813	5860	155.63	20231005	7.09	N	024060	100	15 억		0	N	N	0	N	00	N
59	20240912	150332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14920	320	2	2.19	9517551550	638709	68.75	14900	15090	14600	18980	10220	14600	14901.48	0.00	0	101666	15440	15020	14740	14320	14040	15230	14530	15	4380	100	9050	10	1	15000000	2238	198.93	2.81	12	4.26	75.00	5319.00	21900	20240813	-31.87	5500	20230906	171.27	21900	-31.87	20240813	7710	93.51	20240103	21900	-31.87	20240813	5860	154.61	20231005	7.09	N	024060	100	15 억		0	N	N	0	N	00	N
60	20240912	140333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14870	270	2	1.85	8646001530	580158	62.45	14900	15090	14600	18980	10220	14600	14903.12	0.00	0	82691	15440	15020	14740	14320	14040	15230	14530	15	4380	100	9050	10	1	15000000	2231	198.27	2.80	12	3.87	75.00	5319.00	21900	20240813	-32.10	5500	20230906	170.36	21900	-32.10	20240813	7710	92.87	20240103	21900	-32.10	20240813	5860	153.75	20231005	7.09	N	024060	100	15 억		0	N	N	0	N	00	N
61	20240912	130332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14970	370	2	2.53	7814749420	524502	56.46	14900	15090	14600	18980	10220	14600	14899.67	0.00	0	86410	15440	15020	14740	14320	14040	15230	14530	15	4380	100	9050	10	1	15000000	2246	199.60	2.81	12	3.50	75.00	5319.00	21900	20240813	-31.64	5500	20230906	172.18	21900	-31.64	20240813	7710	94.16	20240103	21900	-31.64	20240813	5860	155.46	20231005	7.09	N	024060	100	15 억		0	N	N	0	N	00	N
62	20240912	120330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14930	330	2	2.26	7119524590	477957	51.45	14900	15090	14600	18980	10220	14600	14896.07	0.00	0	78551	15440	15020	14740	14320	14040	15230	14530	15	4380	100	9050	10	1	15000000	2240	199.07	2.81	12	3.19	75.00	5319.00	21900	20240813	-31.83	5500	20230906	171.45	21900	-31.83	20240813	7710	93.64	20240103	21900	-31.83	20240813	5860	154.78	20231005	7.09	N	024060	100	15 억		0	N	N	0	N	00	N
63	20240912	110331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14890	290	2	1.99	5508049670	370397	39.87	14900	15040	14600	18980	10220	14600	14871.05	0.00	0	53578	15440	15020	14740	14320	14040	15230	14530	15	4380	100	9050	10	1	15000000	2234	198.53	2.80	12	2.47	75.00	5319.00	21900	20240813	-32.01	5500	20230906	170.73	21900	-32.01	20240813	7710	93.13	20240103	21900	-32.01	20240813	5860	154.10	20231005	7.09	N	024060	100	15 억		0	N	N	0	N	00	N
64	20240912	100331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14880	280	2	1.92	4644760540	312393	33.63	14900	15040	14600	18980	10220	14600	14868.78	0.00	0	49321	15440	15020	14740	14320	14040	15230	14530	15	4380	100	9050	10	1	15000000	2232	198.40	2.80	12	2.08	75.00	5319.00	21900	20240813	-32.05	5500	20230906	170.55	21900	-32.05	20240813	7710	93.00	20240103	21900	-32.05	20240813	5860	153.92	20231005	7.09	N	024060	100	15 억		0	N	N	0	N	00	N
65	20240912	090331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14670	70	2	0.48	1255780910	84721	9.12	14900	14990	14640	18980	10220	14600	14823.94	0.00	0	-28737	15440	15020	14740	14320	14040	15230	14530	15	4380	100	9050	10	1	15000000	2201	195.60	2.76	12	0.56	75.00	5319.00	21900	20240813	-33.01	5500	20230906	166.73	21900	-33.01	20240813	7710	90.27	20240103	21900	-33.01	20240813	5860	150.34	20231005	7.09	N	024060	100	15 억		0	N	N	0	N	00	N
66	20240911	160327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14600	50	2	0.34	13402010860	907299	176.81	14460	15160	14460	18910	10190	14550	14773.42	0.00	0	49868	15016	14782	14656	14422	14296	14720	14360	15	4360	100	9020	10	1	15000000	2190	194.67	2.74	12	6.05	75.00	5319.00	21900	20240813	-33.33	5150	20230905	183.50	21900	-33.33	20240813	7710	89.36	20240103	21900	-33.33	20240813	5860	149.15	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
67	20240911	150328	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14620	70	2	0.48	12552242340	849027	165.46	14460	15160	14460	18910	10190	14550	14786.12	0.00	0	51645	15016	14782	14656	14422	14296	14720	14360	15	4360	100	9020	10	1	15000000	2193	194.93	2.75	12	5.66	75.00	5319.00	21900	20240813	-33.24	5150	20230905	183.88	21900	-33.24	20240813	7710	89.62	20240103	21900	-33.24	20240813	5860	149.49	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
68	20240911	140328	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14760	210	2	1.44	10993593540	742772	144.75	14460	15160	14460	18910	10190	14550	14803.03	0.00	0	40752	15016	14782	14656	14422	14296	14720	14360	15	4360	100	9020	10	1	15000000	2214	196.80	2.77	12	4.95	75.00	5319.00	21900	20240813	-32.60	5150	20230905	186.60	21900	-32.60	20240813	7710	91.44	20240103	21900	-32.60	20240813	5860	151.88	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
69	20240911	130326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14720	170	2	1.17	10150618130	685892	133.66	14460	15160	14460	18910	10190	14550	14801.59	0.00	0	32113	15016	14782	14656	14422	14296	14720	14360	15	4360	100	9020	10	1	15000000	2208	196.27	2.77	12	4.57	75.00	5319.00	21900	20240813	-32.79	5150	20230905	185.83	21900	-32.79	20240813	7710	90.92	20240103	21900	-32.79	20240813	5860	151.19	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
70	20240911	120331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14770	220	2	1.51	9345586150	631236	123.01	14460	15160	14460	18910	10190	14550	14807.94	0.00	0	30667	15016	14782	14656	14422	14296	14720	14360	15	4360	100	9020	10	1	15000000	2216	196.93	2.78	12	4.21	75.00	5319.00	21900	20240813	-32.56	5150	20230905	186.80	21900	-32.56	20240813	7710	91.57	20240103	21900	-32.56	20240813	5860	152.05	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
71	20240911	110324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14840	290	2	1.99	8311134660	561404	109.40	14460	15160	14460	18910	10190	14550	14807.25	0.00	0	24890	15016	14782	14656	14422	14296	14720	14360	15	4360	100	9020	10	1	15000000	2226	197.87	2.79	12	3.74	75.00	5319.00	21900	20240813	-32.24	5150	20230905	188.16	21900	-32.24	20240813	7710	92.48	20240103	21900	-32.24	20240813	5860	153.24	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
72	20240911	100326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14610	60	2	0.41	2097090730	144150	28.09	14460	14660	14460	18910	10190	14550	14547.88	0.00	0	31032	15016	14782	14656	14422	14296	14720	14360	15	4360	100	9020	10	1	15000000	2192	194.80	2.75	12	0.96	75.00	5319.00	21900	20240813	-33.29	5150	20230905	183.69	21900	-33.29	20240813	7710	89.49	20240103	21900	-33.29	20240813	5860	149.32	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
73	20240911	090329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14490	-60	5	-0.41	570639780	39393	7.68	14460	14550	14460	18910	10190	14550	14472.76	0.00	0	709	15016	14782	14656	14422	14296	14720	14360	15	4360	100	9020	10	1	15000000	2174	193.20	2.72	12	0.26	75.00	5319.00	21900	20240813	-33.84	5150	20230905	181.36	21900	-33.84	20240813	7710	87.94	20240103	21900	-33.84	20240813	5860	147.27	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
74	20240910	160326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14550	-170	5	-1.15	6933999190	473270	41.89	14710	14890	14530	19130	10310	14720	14651.70	0.00	0	-14831	15773	15246	14723	14196	13673	15510	14460	15	4410	100	9120	10	1	15000000	2183	194.00	2.74	12	3.16	75.00	5319.00	21900	20240813	-33.56	5080	20230904	186.42	21900	-33.56	20240813	7710	88.72	20240103	21900	-33.56	20240813	5860	148.29	20231005	7.06	N	024060	100	15 억		0	N	N	0	N	00	N
75	20240910	150329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14610	-110	5	-0.75	6055776190	413021	36.55	14710	14890	14530	19130	10310	14720	14662.14	0.00	0	-26737	15773	15246	14723	14196	13673	15510	14460	15	4410	100	9120	10	1	15000000	2192	194.80	2.75	12	2.75	75.00	5319.00	21900	20240813	-33.29	5080	20230904	187.60	21900	-33.29	20240813	7710	89.49	20240103	21900	-33.29	20240813	5860	149.32	20231005	7.06	N	024060	100	15 억		0	N	N	0	N	00	N
76	20240910	140327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14570	-150	5	-1.02	5500129380	375044	33.19	14710	14890	14530	19130	10310	14720	14665.28	0.00	0	-33792	15773	15246	14723	14196	13673	15510	14460	15	4410	100	9120	10	1	15000000	2186	194.27	2.74	12	2.50	75.00	5319.00	21900	20240813	-33.47	5080	20230904	186.81	21900	-33.47	20240813	7710	88.98	20240103	21900	-33.47	20240813	5860	148.63	20231005	7.06	N	024060	100	15 억		0	N	N	0	N	00	N
77	20240910	130327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14650	-70	5	-0.48	4863045950	331483	29.34	14710	14890	14530	19130	10310	14720	14670.56	0.00	0	-28961	15773	15246	14723	14196	13673	15510	14460	15	4410	100	9120	10	1	15000000	2198	195.33	2.75	12	2.21	75.00	5319.00	21900	20240813	-33.11	5080	20230904	188.39	21900	-33.11	20240813	7710	90.01	20240103	21900	-33.11	20240813	5860	150.00	20231005	7.06	N	024060	100	15 억		0	N	N	0	N	00	N
78	20240910	120326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14650	-70	5	-0.48	4356330970	296968	26.28	14710	14890	14530	19130	10310	14720	14669.34	0.00	0	-28712	15773	15246	14723	14196	13673	15510	14460	15	4410	100	9120	10	1	15000000	2198	195.33	2.75	12	1.98	75.00	5319.00	21900	20240813	-33.11	5080	20230904	188.39	21900	-33.11	20240813	7710	90.01	20240103	21900	-33.11	20240813	5860	150.00	20231005	7.06	N	024060	100	15 억		0	N	N	0	N	00	N
79	20240910	110325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14620	-100	5	-0.68	3636620860	247926	21.94	14710	14890	14530	19130	10310	14720	14668.15	0.00	0	-19628	15773	15246	14723	14196	13673	15510	14460	15	4410	100	9120	10	1	15000000	2193	194.93	2.75	12	1.65	75.00	5319.00	21900	20240813	-33.24	5080	20230904	187.80	21900	-33.24	20240813	7710	89.62	20240103	21900	-33.24	20240813	5860	149.49	20231005	7.06	N	024060	100	15 억		0	N	N	0	N	00	N
80	20240910	100327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14630	-90	5	-0.61	2971445040	202294	17.90	14710	14890	14530	19130	10310	14720	14688.73	0.00	0	-18841	15773	15246	14723	14196	13673	15510	14460	15	4410	100	9120	10	1	15000000	2195	195.07	2.75	12	1.35	75.00	5319.00	21900	20240813	-33.20	5080	20230904	187.99	21900	-33.20	20240813	7710	89.75	20240103	21900	-33.20	20240813	5860	149.66	20231005	7.06	N	024060	100	15 억		0	N	N	0	N	00	N
81	20240910	090325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14800	80	2	0.54	485128820	32899	2.91	14710	14850	14680	19130	10310	14720	14746.09	0.00	0	-4164	15773	15246	14723	14196	13673	15510	14460	15	4410	100	9120	10	1	15000000	2220	197.33	2.78	12	0.22	75.00	5319.00	21900	20240813	-32.42	5080	20230904	191.34	21900	-32.42	20240813	7710	91.96	20240103	21900	-32.42	20240813	5860	152.56	20231005	7.06	N	024060	100	15 억		0	N	N	0	N	00	N
82	20240909	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	14720	170	2	1.17	16313979430	1104972	24.54	14200	15250	14200	18910	10190	14550	14764.50	0.00	0	45550	16430	15490	14780	13840	13130	15960	14310	15	4360	100	9020	10	1	15000000	2208	196.27	2.77	12	7.37	75.00	5319.00	21900	20240813	-32.79	4990	20230901	194.99	21900	-32.79	20240813	7710	90.92	20240103	21900	-32.79	20240813	5860	151.19	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
83	20240909	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	14770	220	2	1.51	15142619020	1025508	22.77	14200	15250	14200	18910	10190	14550	14766.12	0.00	0	24479	16430	15490	14780	13840	13130	15960	14310	15	4360	100	9020	10	1	15000000	2216	196.93	2.78	12	6.84	75.00	5319.00	21900	20240813	-32.56	4990	20230901	195.99	21900	-32.56	20240813	7710	91.57	20240103	21900	-32.56	20240813	5860	152.05	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
84	20240909	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	14820	270	2	1.86	14136885100	957531	21.26	14200	15250	14200	18910	10190	14550	14764.05	0.00	0	2580	16430	15490	14780	13840	13130	15960	14310	15	4360	100	9020	10	1	15000000	2223	197.60	2.79	12	6.38	75.00	5319.00	21900	20240813	-32.33	4990	20230901	196.99	21900	-32.33	20240813	7710	92.22	20240103	21900	-32.33	20240813	5860	152.90	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
85	20240909	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	14750	200	2	1.37	12242113070	829614	18.42	14200	15250	14200	18910	10190	14550	14756.57	0.00	0	5711	16430	15490	14780	13840	13130	15960	14310	15	4360	100	9020	10	1	15000000	2213	196.67	2.77	12	5.53	75.00	5319.00	21900	20240813	-32.65	4990	20230901	195.59	21900	-32.65	20240813	7710	91.31	20240103	21900	-32.65	20240813	5860	151.71	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
86	20240909	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	14720	170	2	1.17	11438950000	775177	17.21	14200	15250	14200	18910	10190	14550	14756.75	0.00	0	-10201	16430	15490	14780	13840	13130	15960	14310	15	4360	100	9020	10	1	15000000	2208	196.27	2.77	12	5.17	75.00	5319.00	21900	20240813	-32.79	4990	20230901	194.99	21900	-32.79	20240813	7710	90.92	20240103	21900	-32.79	20240813	5860	151.19	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
87	20240909	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	14620	70	2	0.48	9986423140	676826	15.03	14200	15250	14200	18910	10190	14550	14755.00	0.00	0	-1783	16430	15490	14780	13840	13130	15960	14310	15	4360	100	9020	10	1	15000000	2193	194.93	2.75	12	4.51	75.00	5319.00	21900	20240813	-33.24	4990	20230901	192.99	21900	-33.24	20240813	7710	89.62	20240103	21900	-33.24	20240813	5860	149.49	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
88	20240909	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	14580	30	2	0.21	9051338630	612656	13.61	14200	15250	14200	18910	10190	14550	14774.19	0.00	0	-14804	16430	15490	14780	13840	13130	15960	14310	15	4360	100	9020	10	1	15000000	2187	194.40	2.74	12	4.08	75.00	5319.00	21900	20240813	-33.42	4990	20230901	192.18	21900	-33.42	20240813	7710	89.11	20240103	21900	-33.42	20240813	5860	148.81	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
89	20240909	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	14300	-250	5	-1.72	1157913320	80853	1.80	14200	14700	14200	18910	10190	14550	14319.21	0.00	0	-62	16430	15490	14780	13840	13130	15960	14310	15	4360	100	9020	10	1	15000000	2145	190.67	2.69	12	0.54	75.00	5319.00	21900	20240813	-34.70	4990	20230901	186.57	21900	-34.70	20240813	7710	85.47	20240103	21900	-34.70	20240813	5860	144.03	20231005	7.13	N	024060	100	15 억		0	N	N	0	N	00	N
90	20240906	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	14550	210	2	1.46	66923760710	4447946	86.45	14070	15720	14070	18640	10040	14340	15046.60	0.00	0	-91385	17833	16086	14933	13186	12033	16960	14060	15	4300	100	8890	10	1	15000000	2183	194.00	2.74	12	29.65	75.00	5319.00	21900	20240813	-33.56	4990	20230901	191.58	21900	-33.56	20240813	7710	88.72	20240103	21900	-33.56	20240813	5500	164.55	20230906	7.21	N	024060	100	15 억		0	N	N	0	N	00	N
91	20240906	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	14410	70	2	0.49	65517551700	4350855	84.56	14070	15720	14070	18640	10040	14340	15058.66	0.00	0	-100796	17833	16086	14933	13186	12033	16960	14060	15	4300	100	8890	10	1	15000000	2162	192.13	2.71	12	29.01	75.00	5319.00	21900	20240813	-34.20	4990	20230901	188.78	21900	-34.20	20240813	7710	86.90	20240103	21900	-34.20	20240813	5500	162.00	20230906	7.21	N	024060	100	15 억		0	N	N	0	N	00	N
92	20240906	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	14690	350	2	2.44	61773385240	4095568	79.60	14070	15720	14070	18640	10040	14340	15083.11	0.00	0	-107838	17833	16086	14933	13186	12033	16960	14060	15	4300	100	8890	10	1	15000000	2204	195.87	2.76	12	27.30	75.00	5319.00	21900	20240813	-32.92	4990	20230901	194.39	21900	-32.92	20240813	7710	90.53	20240103	21900	-32.92	20240813	5500	167.09	20230906	7.21	N	024060	100	15 억		0	N	N	0	N	00	N
93	20240906	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	14690	350	2	2.44	58322759690	3862979	75.08	14070	15720	14070	18640	10040	14340	15098.00	0.00	0	-110675	17833	16086	14933	13186	12033	16960	14060	15	4300	100	8890	10	1	15000000	2204	195.87	2.76	12	25.75	75.00	5319.00	21900	20240813	-32.92	4990	20230901	194.39	21900	-32.92	20240813	7710	90.53	20240103	21900	-32.92	20240813	5500	167.09	20230906	7.21	N	024060	100	15 억		0	N	N	0	N	00	N
94	20240906	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	14620	280	2	1.95	57137037570	3781908	73.50	14070	15720	14070	18640	10040	14340	15108.13	0.00	0	-112043	17833	16086	14933	13186	12033	16960	14060	15	4300	100	8890	10	1	15000000	2193	194.93	2.75	12	25.21	75.00	5319.00	21900	20240813	-33.24	4990	20230901	192.99	21900	-33.24	20240813	7710	89.62	20240103	21900	-33.24	20240813	5500	165.82	20230906	7.21	N	024060	100	15 억		0	N	N	0	N	00	N
95	20240906	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	14700	360	2	2.51	54174860320	3581188	69.60	14070	15720	14070	18640	10040	14340	15127.77	0.00	0	-99746	17833	16086	14933	13186	12033	16960	14060	15	4300	100	8890	10	1	15000000	2205	196.00	2.76	12	23.87	75.00	5319.00	21900	20240813	-32.88	4990	20230901	194.59	21900	-32.88	20240813	7710	90.66	20240103	21900	-32.88	20240813	5500	167.27	20230906	7.21	N	024060	100	15 억		0	N	N	0	N	00	N
96	20240906	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	15570	1230	2	8.58	36661833240	2431993	47.27	14070	15570	14070	18640	10040	14340	15075.01	0.00	0	-101015	17833	16086	14933	13186	12033	16960	14060	15	4300	100	8890	10	1	15000000	2336	207.60	2.93	12	16.21	75.00	5319.00	21900	20240813	-28.90	4990	20230901	212.02	21900	-28.90	20240813	7710	101.95	20240103	21900	-28.90	20240813	5500	183.09	20230906	7.21	N	024060	100	15 억		0	N	N	0	N	00	N
97	20240906	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	14480	140	2	0.98	1846505650	129195	2.51	14070	14550	14070	18640	10040	14340	14292.14	0.00	0	45248	17833	16086	14933	13186	12033	16960	14060	15	4300	100	8890	10	1	15000000	2172	193.07	2.72	12	0.86	75.00	5319.00	21900	20240813	-33.88	4990	20230901	190.18	21900	-33.88	20240813	7710	87.81	20240103	21900	-33.88	20240813	5500	163.27	20230906	7.21	N	024060	100	15 억		0	N	N	0	N	00	N
98	20240905	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	14340	260	2	1.85	78790361610	5081221	917.97	14000	16680	13780	18300	9860	14080	15509.08	0.00	0	41535	14900	14490	14280	13870	13660	14385	13765	15	4220	100	8720	10	1	15000000	2151	191.20	2.70	12	33.87	75.00	5319.00	21900	20240813	-34.52	4990	20230901	187.37	21900	-34.52	20240813	7710	85.99	20240103	21900	-34.52	20240813	5150	178.45	20230905	7.41	N	024060	100	15 억		0	N	N	0	N	00	N
99	20240905	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	14550	470	2	3.34	74875883280	4809202	868.82	14000	16680	13780	18300	9860	14080	15569.33	0.00	0	-14694	14900	14490	14280	13870	13660	14385	13765	15	4220	100	8720	10	1	15000000	2183	194.00	2.74	12	32.06	75.00	5319.00	21900	20240813	-33.56	4990	20230901	191.58	21900	-33.56	20240813	7710	88.72	20240103	21900	-33.56	20240813	5150	182.52	20230905	7.41	N	024060	100	15 억		0	N	N	0	N	00	N
100	20240905	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	15390	1310	2	9.30	8379114720	578832	104.57	14000	15390	13780	18300	9860	14080	14475.97	0.00	0	-3319	14900	14490	14280	13870	13660	14385	13765	15	4220	100	8720	10	1	15000000	2309	205.20	2.89	12	3.86	75.00	5319.00	21900	20240813	-29.73	4990	20230901	208.42	21900	-29.73	20240813	7710	99.61	20240103	21900	-29.73	20240813	5150	198.83	20230905	7.41	N	024060	100	15 억		0	Y	N	0	N	00	N
101	20240905	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	14020	-60	5	-0.43	3363925630	240039	43.37	14000	14250	13780	18300	9860	14080	14014.05	0.00	0	16015	14900	14490	14280	13870	13660	14385	13765	15	4220	100	8720	10	1	15000000	2103	186.93	2.64	12	1.60	75.00	5319.00	21900	20240813	-35.98	4990	20230901	180.96	21900	-35.98	20240813	7710	81.84	20240103	21900	-35.98	20240813	5150	172.23	20230905	7.41	N	024060	100	15 억		0	N	N	0	N	00	N
102	20240905	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	14000	-80	5	-0.57	2961076660	211161	38.15	14000	14250	13780	18300	9860	14080	14022.81	0.00	0	10326	14900	14490	14280	13870	13660	14385	13765	15	4220	100	8720	10	1	15000000	2100	186.67	2.63	12	1.41	75.00	5319.00	21900	20240813	-36.07	4990	20230901	180.56	21900	-36.07	20240813	7710	81.58	20240103	21900	-36.07	20240813	5150	171.84	20230905	7.41	N	024060	100	15 억		0	N	N	0	N	00	N
103	20240905	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	14000	-80	5	-0.57	1914988910	135729	24.52	14000	14250	13950	18300	9860	14080	14108.94	0.00	0	-8283	14900	14490	14280	13870	13660	14385	13765	15	4220	100	8720	10	1	15000000	2100	186.67	2.63	12	0.90	75.00	5319.00	21900	20240813	-36.07	4990	20230901	180.56	21900	-36.07	20240813	7710	81.58	20240103	21900	-36.07	20240813	5150	171.84	20230905	7.41	N	024060	100	15 억		0	N	N	0	N	00	N
104	20240905	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	14120	40	2	0.28	1335228980	94584	17.09	14000	14250	13950	18300	9860	14080	14116.90	0.00	0	2729	14900	14490	14280	13870	13660	14385	13765	15	4220	100	8720	10	1	15000000	2118	188.27	2.65	12	0.63	75.00	5319.00	21900	20240813	-35.53	4990	20230901	182.97	21900	-35.53	20240813	7710	83.14	20240103	21900	-35.53	20240813	5150	174.17	20230905	7.41	N	024060	100	15 억		0	N	N	0	N	00	N
105	20240905	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	14170	90	2	0.64	390243010	27735	5.01	14000	14250	13950	18300	9860	14080	14070.38	0.00	0	6501	14900	14490	14280	13870	13660	14385	13765	15	4220	100	8720	10	1	15000000	2126	188.93	2.66	12	0.18	75.00	5319.00	21900	20240813	-35.30	4990	20230901	183.97	21900	-35.30	20240813	7710	83.79	20240103	21900	-35.30	20240813	5150	175.15	20230905	7.41	N	024060	100	15 억		0	N	N	0	N	00	N
106	20240904	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	14080	-950	5	-6.32	7685542620	537893	62.02	14450	14690	14070	19530	10530	15030	14287.62	0.00	0	-100997	15716	15372	14986	14642	14256	15545	14815	15	4500	100	9310	10	1	15000000	2112	187.73	2.65	12	3.59	75.00	5319.00	21900	20240813	-35.71	4990	20230901	182.16	21900	-35.71	20240813	7710	82.62	20240103	21900	-35.71	20240813	5080	177.17	20230904	7.40	N	024060	100	15 억		0	N	N	0	N	00	N
107	20240904	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	14090	-940	5	-6.25	7184609130	502341	57.92	14450	14690	14070	19530	10530	15030	14299.84	0.00	0	-108199	15716	15372	14986	14642	14256	15545	14815	15	4500	100	9310	10	1	15000000	2114	187.87	2.65	12	3.35	75.00	5319.00	21900	20240813	-35.66	4990	20230901	182.36	21900	-35.66	20240813	7710	82.75	20240103	21900	-35.66	20240813	5080	177.36	20230904	7.40	N	024060	100	15 억		0	N	N	0	N	00	N
108	20240904	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	14210	-820	5	-5.46	5961922270	415954	47.96	14450	14690	14200	19530	10530	15030	14330.34	0.00	0	-94139	15716	15372	14986	14642	14256	15545	14815	15	4500	100	9310	10	1	15000000	2132	189.47	2.67	12	2.77	75.00	5319.00	21900	20240813	-35.11	4990	20230901	184.77	21900	-35.11	20240813	7710	84.31	20240103	21900	-35.11	20240813	5080	179.72	20230904	7.40	N	024060	100	15 억		0	N	N	0	N	00	N
109	20240904	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	14280	-750	5	-4.99	4986065340	347488	40.07	14450	14690	14200	19530	10530	15030	14345.62	0.00	0	-58069	15716	15372	14986	14642	14256	15545	14815	15	4500	100	9310	10	1	15000000	2142	190.40	2.68	12	2.32	75.00	5319.00	21900	20240813	-34.79	4990	20230901	186.17	21900	-34.79	20240813	7710	85.21	20240103	21900	-34.79	20240813	5080	181.10	20230904	7.40	N	024060	100	15 억		0	N	N	0	N	00	N
110	20240904	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	14320	-710	5	-4.72	4462888160	310929	35.85	14450	14690	14200	19530	10530	15030	14349.77	0.00	0	-47601	15716	15372	14986	14642	14256	15545	14815	15	4500	100	9310	10	1	15000000	2148	190.93	2.69	12	2.07	75.00	5319.00	21900	20240813	-34.61	4990	20230901	186.97	21900	-34.61	20240813	7710	85.73	20240103	21900	-34.61	20240813	5080	181.89	20230904	7.40	N	024060	100	15 억		0	N	N	0	N	00	N
111	20240904	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	14350	-680	5	-4.52	4106704940	286086	32.99	14450	14690	14200	19530	10530	15030	14350.85	0.00	0	-46113	15716	15372	14986	14642	14256	15545	14815	15	4500	100	9310	10	1	15000000	2153	191.33	2.70	12	1.91	75.00	5319.00	21900	20240813	-34.47	4990	20230901	187.58	21900	-34.47	20240813	7710	86.12	20240103	21900	-34.47	20240813	5080	182.48	20230904	7.40	N	024060	100	15 억		0	N	N	0	N	00	N
112	20240904	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	14290	-740	5	-4.92	3411990340	237470	27.38	14450	14690	14200	19530	10530	15030	14363.43	0.00	0	-33971	15716	15372	14986	14642	14256	15545	14815	15	4500	100	9310	10	1	15000000	2144	190.53	2.69	12	1.58	75.00	5319.00	21900	20240813	-34.75	4990	20230901	186.37	21900	-34.75	20240813	7710	85.34	20240103	21900	-34.75	20240813	5080	181.30	20230904	7.40	N	024060	100	15 억		0	N	N	0	N	00	N
113	20240904	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	14400	-630	5	-4.19	899223890	62436	7.20	14450	14690	14200	19530	10530	15030	14385.20	0.00	0	-2341	15716	15372	14986	14642	14256	15545	14815	15	4500	100	9310	10	1	15000000	2160	192.00	2.71	12	0.42	75.00	5319.00	21900	20240813	-34.25	4990	20230901	188.58	21900	-34.25	20240813	7710	86.77	20240103	21900	-34.25	20240813	5080	183.46	20230904	7.40	N	024060	100	15 억		0	N	N	0	N	00	N
114	20240903	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	15030	360	2	2.45	12819224670	853474	136.23	14620	15330	14600	19070	10270	14670	15020.38	0.00	0	103423	15156	14912	14786	14542	14416	14850	14480	15	4400	100	9090	10	1	15000000	2255	200.40	2.83	12	5.69	75.00	5319.00	21900	20240813	-31.37	4970	20230828	202.41	21900	-31.37	20240813	7710	94.94	20240103	21900	-31.37	20240813	5080	195.87	20230904	7.48	N	024060	100	15 억		0	N	N	0	N	00	N
115	20240903	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	14940	270	2	1.84	12041789130	801777	127.98	14620	15330	14600	19070	10270	14670	15019.28	0.00	0	89967	15156	14912	14786	14542	14416	14850	14480	15	4400	100	9090	10	1	15000000	2241	199.20	2.81	12	5.35	75.00	5319.00	21900	20240813	-31.78	4970	20230828	200.60	21900	-31.78	20240813	7710	93.77	20240103	21900	-31.78	20240813	5080	194.09	20230904	7.48	N	024060	100	15 억		0	N	N	0	N	00	N
116	20240903	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	14960	290	2	1.98	11105138270	739350	118.01	14620	15330	14600	19070	10270	14670	15020.58	0.00	0	74169	15156	14912	14786	14542	14416	14850	14480	15	4400	100	9090	10	1	15000000	2244	199.47	2.81	12	4.93	75.00	5319.00	21900	20240813	-31.69	4970	20230828	201.01	21900	-31.69	20240813	7710	94.03	20240103	21900	-31.69	20240813	5080	194.49	20230904	7.48	N	024060	100	15 억		0	N	N	0	N	00	N
117	20240903	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	15050	380	2	2.59	10414695470	693385	110.67	14620	15330	14600	19070	10270	14670	15020.55	0.00	0	73666	15156	14912	14786	14542	14416	14850	14480	15	4400	100	9090	10	1	15000000	2258	200.67	2.83	12	4.62	75.00	5319.00	21900	20240813	-31.28	4970	20230828	202.82	21900	-31.28	20240813	7710	95.20	20240103	21900	-31.28	20240813	5080	196.26	20230904	7.48	N	024060	100	15 억		0	N	N	0	N	00	N
118	20240903	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	15120	450	2	3.07	9857745340	656494	104.79	14620	15330	14600	19070	10270	14670	15016.24	0.00	0	71348	15156	14912	14786	14542	14416	14850	14480	15	4400	100	9090	10	1	15000000	2268	201.60	2.84	12	4.38	75.00	5319.00	21900	20240813	-30.96	4970	20230828	204.23	21900	-30.96	20240813	7710	96.11	20240103	21900	-30.96	20240813	5080	197.64	20230904	7.48	N	024060	100	15 억		0	N	N	0	N	00	N
119	20240903	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	15090	420	2	2.86	8993764570	599158	95.63	14620	15330	14600	19070	10270	14670	15011.21	0.00	0	60158	15156	14912	14786	14542	14416	14850	14480	15	4400	100	9090	10	1	15000000	2264	201.20	2.84	12	3.99	75.00	5319.00	21900	20240813	-31.10	4970	20230828	203.62	21900	-31.10	20240813	7710	95.72	20240103	21900	-31.10	20240813	5080	197.05	20230904	7.48	N	024060	100	15 억		0	N	N	0	N	00	N
120	20240903	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	14840	170	2	1.16	3432733070	231734	36.99	14620	15100	14600	19070	10270	14670	14813.83	0.00	0	-1561	15156	14912	14786	14542	14416	14850	14480	15	4400	100	9090	10	1	15000000	2226	197.87	2.79	12	1.54	75.00	5319.00	21900	20240813	-32.24	4970	20230828	198.59	21900	-32.24	20240813	7710	92.48	20240103	21900	-32.24	20240813	5080	192.13	20230904	7.48	N	024060	100	15 억		0	N	N	0	N	00	N
121	20240903	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	14780	110	2	0.75	383069560	26071	4.16	14620	14820	14600	19070	10270	14670	14694.19	0.00	0	3320	15156	14912	14786	14542	14416	14850	14480	15	4400	100	9090	10	1	15000000	2217	197.07	2.78	12	0.17	75.00	5319.00	21900	20240813	-32.51	4970	20230828	197.38	21900	-32.51	20240813	7710	91.70	20240103	21900	-32.51	20240813	5080	190.94	20230904	7.48	N	024060	100	15 억		0	N	N	0	N	00	N
122	20240902	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	14670	-710	5	-4.62	8968283170	607145	62.03	14990	15030	14660	19990	10770	15380	14767.92	0.00	0	-65689	15926	15652	15316	15042	14706	15790	15180	15	4610	100	9530	10	1	15000000	2201	195.60	2.76	12	4.05	75.00	5319.00	21900	20240813	-33.01	4960	20230825	195.77	21900	-33.01	20240813	7710	90.27	20240103	21900	-33.01	20240813	5080	188.78	20230904	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
123	20240902	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	14730	-650	5	-4.23	8290652540	561007	57.32	14990	15030	14660	19990	10770	15380	14774.50	0.00	0	-61070	15926	15652	15316	15042	14706	15790	15180	15	4610	100	9530	10	1	15000000	2210	196.40	2.77	12	3.74	75.00	5319.00	21900	20240813	-32.74	4960	20230825	196.98	21900	-32.74	20240813	7710	91.05	20240103	21900	-32.74	20240813	5080	189.96	20230904	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
124	20240902	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	14700	-680	5	-4.42	7281449620	492627	50.33	14990	15030	14660	19990	10770	15380	14776.70	0.00	0	-58435	15926	15652	15316	15042	14706	15790	15180	15	4610	100	9530	10	1	15000000	2205	196.00	2.76	12	3.28	75.00	5319.00	21900	20240813	-32.88	4960	20230825	196.37	21900	-32.88	20240813	7710	90.66	20240103	21900	-32.88	20240813	5080	189.37	20230904	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
125	20240902	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	14730	-650	5	-4.23	6790047820	459196	46.91	14990	15030	14660	19990	10770	15380	14782.40	0.00	0	-55134	15926	15652	15316	15042	14706	15790	15180	15	4610	100	9530	10	1	15000000	2210	196.40	2.77	12	3.06	75.00	5319.00	21900	20240813	-32.74	4960	20230825	196.98	21900	-32.74	20240813	7710	91.05	20240103	21900	-32.74	20240813	5080	189.96	20230904	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
126	20240902	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	14720	-660	5	-4.29	6540799520	442302	45.19	14990	15030	14660	19990	10770	15380	14783.51	0.00	0	-52779	15926	15652	15316	15042	14706	15790	15180	15	4610	100	9530	10	1	15000000	2208	196.27	2.77	12	2.95	75.00	5319.00	21900	20240813	-32.79	4960	20230825	196.77	21900	-32.79	20240813	7710	90.92	20240103	21900	-32.79	20240813	5080	189.76	20230904	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
127	20240902	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	14680	-700	5	-4.55	6050820840	408992	41.78	14990	15030	14660	19990	10770	15380	14789.57	0.00	0	-44223	15926	15652	15316	15042	14706	15790	15180	15	4610	100	9530	10	1	15000000	2202	195.73	2.76	12	2.73	75.00	5319.00	21900	20240813	-32.97	4960	20230825	195.97	21900	-32.97	20240813	7710	90.40	20240103	21900	-32.97	20240813	5080	188.98	20230904	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
128	20240902	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	14680	-700	5	-4.55	5196161250	350831	35.84	14990	15030	14680	19990	10770	15380	14805.45	0.00	0	-32343	15926	15652	15316	15042	14706	15790	15180	15	4610	100	9530	10	1	15000000	2202	195.73	2.76	12	2.34	75.00	5319.00	21900	20240813	-32.97	4960	20230825	195.97	21900	-32.97	20240813	7710	90.40	20240103	21900	-32.97	20240813	5080	188.98	20230904	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
129	20240902	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	14800	-580	5	-3.77	1551345210	103922	10.62	14990	15030	14730	19990	10770	15380	14912.72	0.00	0	3673	15926	15652	15316	15042	14706	15790	15180	15	4610	100	9530	10	1	15000000	2220	197.33	2.78	12	0.69	75.00	5319.00	21900	20240813	-32.42	4960	20230825	198.39	21900	-32.42	20240813	7710	91.96	20240103	21900	-32.42	20240813	5080	191.34	20230904	7.84	N	024060	100	15 억		0	N	N	0	N	00	N