KissMeData/439580/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	161316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24300	1000	2	4.29	219657933350	8768831	745.37	22900	26500	22300	30250	16350	23300	25051.70	0.23	0	20630	24433	23866	23283	22716	22133	23575	22425	11	6950	100	14440	50	1	11170221	2714	-96.43	5.70	12	78.50	-252.00	4264.00	75900	20231213	-67.98	9680	20240805	151.03	29150	-16.64	20240103	9680	151.03	20240805	75900	-67.98	20231213	9680	151.03	20240805	7.67	N	439580	100	11 억		25763	N	N	99	N	00	N
3	20240930	151336	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24550	1250	2	5.36	215289978750	8589374	730.12	22900	26500	22300	30250	16350	23300	25065.58	0.23	0	30058	24433	23866	23283	22716	22133	23575	22425	11	6950	100	14440	50	1	11170221	2742	-97.42	5.76	12	76.90	-252.00	4264.00	75900	20231213	-67.65	9680	20240805	153.62	29150	-15.78	20240103	9680	153.62	20240805	75900	-67.65	20231213	9680	153.62	20240805	7.67	N	439580	100	11 억		25763	N	N	98	N	00	N
4	20240930	141335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24700	1400	2	6.01	208968618850	8331838	708.23	22900	26500	22300	30250	16350	23300	25081.66	0.23	0	27488	24433	23866	23283	22716	22133	23575	22425	11	6950	100	14440	50	1	11170221	2759	-98.02	5.79	12	74.59	-252.00	4264.00	75900	20231213	-67.46	9680	20240805	155.17	29150	-15.27	20240103	9680	155.17	20240805	75900	-67.46	20231213	9680	155.17	20240805	7.67	N	439580	100	11 억		25763	N	N	98	N	00	N
5	20240930	131327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24800	1500	2	6.44	202547935000	8070967	686.05	22900	26500	22300	30250	16350	23300	25096.83	0.23	0	14027	24433	23866	23283	22716	22133	23575	22425	11	6950	100	14440	50	1	11170221	2770	-98.41	5.82	12	72.25	-252.00	4264.00	75900	20231213	-67.33	9680	20240805	156.20	29150	-14.92	20240103	9680	156.20	20240805	75900	-67.33	20231213	9680	156.20	20240805	7.67	N	439580	100	11 억		25763	N	N	98	N	00	N
6	20240930	121325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24800	1500	2	6.44	193327042600	7701397	654.64	22900	26500	22300	30250	16350	23300	25103.87	0.23	0	6796	24433	23866	23283	22716	22133	23575	22425	11	6950	100	14440	50	1	11170221	2770	-98.41	5.82	12	68.95	-252.00	4264.00	75900	20231213	-67.33	9680	20240805	156.20	29150	-14.92	20240103	9680	156.20	20240805	75900	-67.33	20231213	9680	156.20	20240805	7.67	N	439580	100	11 억		25763	N	N	98	N	00	N
7	20240930	111321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24800	1500	2	6.44	180182892200	7167757	609.28	22900	26500	22300	30250	16350	23300	25139.09	0.23	0	8940	24433	23866	23283	22716	22133	23575	22425	11	6950	100	14440	50	1	11170221	2770	-98.41	5.82	12	64.17	-252.00	4264.00	75900	20231213	-67.33	9680	20240805	156.20	29150	-14.92	20240103	9680	156.20	20240805	75900	-67.33	20231213	9680	156.20	20240805	7.67	N	439580	100	11 억		25763	N	N	98	N	00	N
8	20240930	101322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	25500	2200	2	9.44	150594700850	5992886	509.41	22900	26500	22300	30250	16350	23300	25130.23	0.23	0	18666	24433	23866	23283	22716	22133	23575	22425	11	6950	100	14440	50	1	11170221	2848	-101.19	5.98	12	53.65	-252.00	4264.00	75900	20231213	-66.40	9680	20240805	163.43	29150	-12.52	20240103	9680	163.43	20240805	75900	-66.40	20231213	9680	163.43	20240805	7.67	N	439580	100	11 억		25763	N	N	98	N	00	N
9	20240930	091223	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23350	50	2	0.21	9964296100	431864	36.71	22900	23900	22300	30250	16350	23300	23070.46	0.23	0	7465	24433	23866	23283	22716	22133	23575	22425	11	6950	100	14440	50	1	11170221	2608	-92.66	5.48	12	3.87	-252.00	4264.00	75900	20231213	-69.24	9680	20240805	141.22	29150	-19.90	20240103	9680	141.22	20240805	75900	-69.24	20231213	9680	141.22	20240805	7.67	N	439580	100	11 억		25763	N	N	98	N	00	N
10	20240927	161323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23300	300	2	1.30	26864017700	1154419	92.27	23750	23850	22700	29900	16100	23000	23271.07	0.85	0	-68907	25000	24000	23400	22400	21800	23700	22100	11	6900	100	14260	50	1	11170221	2603	-92.46	5.46	12	10.33	-252.00	4264.00	75900	20231213	-69.30	9680	20240805	140.70	29150	-20.07	20240103	9680	140.70	20240805	75900	-69.30	20231213	9680	140.70	20240805	7.36	N	439580	100	11 억		94753	N	N	98	N	00	N
11	20240927	151333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23350	350	2	1.52	25565058500	1098642	87.81	23750	23850	22700	29900	16100	23000	23270.17	0.85	0	-67336	25000	24000	23400	22400	21800	23700	22100	11	6900	100	14260	50	1	11170221	2608	-92.66	5.48	12	9.84	-252.00	4264.00	75900	20231213	-69.24	9680	20240805	141.22	29150	-19.90	20240103	9680	141.22	20240805	75900	-69.24	20231213	9680	141.22	20240805	7.36	N	439580	100	11 억		94753	N	N	73	N	00	N
12	20240927	141342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22950	-50	5	-0.22	21583358450	925487	73.97	23750	23850	22900	29900	16100	23000	23321.77	0.85	0	-76018	25000	24000	23400	22400	21800	23700	22100	11	6900	100	14260	50	1	11170221	2564	-91.07	5.38	12	8.29	-252.00	4264.00	75900	20231213	-69.76	9680	20240805	137.09	29150	-21.27	20240103	9680	137.09	20240805	75900	-69.76	20231213	9680	137.09	20240805	7.36	N	439580	100	11 억		94753	N	N	73	N	00	N
13	20240927	131326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23200	200	2	0.87	19529317200	836423	66.86	23750	23850	22900	29900	16100	23000	23349.44	0.85	0	-66990	25000	24000	23400	22400	21800	23700	22100	11	6900	100	14260	50	1	11170221	2591	-92.06	5.44	12	7.49	-252.00	4264.00	75900	20231213	-69.43	9680	20240805	139.67	29150	-20.41	20240103	9680	139.67	20240805	75900	-69.43	20231213	9680	139.67	20240805	7.36	N	439580	100	11 억		94753	N	N	73	N	00	N
14	20240927	121323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23050	50	2	0.22	16201260300	694019	55.47	23750	23850	22900	29900	16100	23000	23345.10	0.85	0	-51531	25000	24000	23400	22400	21800	23700	22100	11	6900	100	14260	50	1	11170221	2575	-91.47	5.41	12	6.21	-252.00	4264.00	75900	20231213	-69.63	9680	20240805	138.12	29150	-20.93	20240103	9680	138.12	20240805	75900	-69.63	20231213	9680	138.12	20240805	7.36	N	439580	100	11 억		94753	N	N	73	N	00	N
15	20240927	111324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23100	100	2	0.43	15157715900	648866	51.86	23750	23850	22900	29900	16100	23000	23361.42	0.85	0	-58738	25000	24000	23400	22400	21800	23700	22100	11	6900	100	14260	50	1	11170221	2580	-91.67	5.42	12	5.81	-252.00	4264.00	75900	20231213	-69.57	9680	20240805	138.64	29150	-20.75	20240103	9680	138.64	20240805	75900	-69.57	20231213	9680	138.64	20240805	7.36	N	439580	100	11 억		94753	N	N	73	N	00	N
16	20240927	101326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	0	3	0.00	13421101250	573899	45.87	23750	23850	22900	29900	16100	23000	23387.15	0.85	0	-57752	25000	24000	23400	22400	21800	23700	22100	11	6900	100	14260	50	1	11170221	2569	-91.27	5.39	12	5.14	-252.00	4264.00	75900	20231213	-69.70	9680	20240805	137.60	29150	-21.10	20240103	9680	137.60	20240805	75900	-69.70	20231213	9680	137.60	20240805	7.36	N	439580	100	11 억		94753	N	N	73	N	00	N
17	20240927	091331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	400	2	1.74	8063397750	341680	27.31	23750	23850	23200	29900	16100	23000	23602.74	0.85	0	-28072	25000	24000	23400	22400	21800	23700	22100	11	6900	100	14260	50	1	11170221	2614	-92.86	5.49	12	3.06	-252.00	4264.00	75900	20231213	-69.17	9680	20240805	141.74	29150	-19.73	20240103	9680	141.74	20240805	75900	-69.17	20231213	9680	141.74	20240805	7.36	N	439580	100	11 억		94753	N	N	73	N	00	N
18	20240926	161306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	-400	5	-1.71	28646439400	1223908	107.05	23700	24400	22800	30400	16400	23400	23407.33	0.98	0	-15774	26133	24766	23833	22466	21533	24300	22000	11	7000	100	14500	50	1	11170221	2569	-91.27	5.39	12	10.96	-252.00	4264.00	75900	20231213	-69.70	9680	20240805	137.60	29150	-21.10	20240103	9680	137.60	20240805	75900	-69.70	20231213	9680	137.60	20240805	7.23	N	439580	100	11 억		109136	N	N	73	N	00	N
19	20240926	151315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	-400	5	-1.71	27187767550	1160518	101.50	23700	24400	22800	30400	16400	23400	23427.29	0.98	0	-14190	26133	24766	23833	22466	21533	24300	22000	11	7000	100	14500	50	1	11170221	2569	-91.27	5.39	12	10.39	-252.00	4264.00	75900	20231213	-69.70	9680	20240805	137.60	29150	-21.10	20240103	9680	137.60	20240805	75900	-69.70	20231213	9680	137.60	20240805	7.23	N	439580	100	11 억		109136	N	N	68	N	00	N
20	20240926	141322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	-500	5	-2.14	23673714450	1007700	88.14	23700	24400	22850	30400	16400	23400	23492.90	0.98	0	-23612	26133	24766	23833	22466	21533	24300	22000	11	7000	100	14500	50	1	11170221	2558	-90.87	5.37	12	9.02	-252.00	4264.00	75900	20231213	-69.83	9680	20240805	136.57	29150	-21.44	20240103	9680	136.57	20240805	75900	-69.83	20231213	9680	136.57	20240805	7.23	N	439580	100	11 억		109136	N	N	68	N	00	N
21	20240926	131258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23150	-250	5	-1.07	21030499200	892552	78.07	23700	24400	22850	30400	16400	23400	23562.37	0.98	0	-16677	26133	24766	23833	22466	21533	24300	22000	11	7000	100	14500	50	1	11170221	2586	-91.87	5.43	12	7.99	-252.00	4264.00	75900	20231213	-69.50	9680	20240805	139.15	29150	-20.58	20240103	9680	139.15	20240805	75900	-69.50	20231213	9680	139.15	20240805	7.23	N	439580	100	11 억		109136	N	N	68	N	00	N
22	20240926	121320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22950	-450	5	-1.92	18804557500	796125	69.63	23700	24400	22850	30400	16400	23400	23620.35	0.98	0	-37734	26133	24766	23833	22466	21533	24300	22000	11	7000	100	14500	50	1	11170221	2564	-91.07	5.38	12	7.13	-252.00	4264.00	75900	20231213	-69.76	9680	20240805	137.09	29150	-21.27	20240103	9680	137.09	20240805	75900	-69.76	20231213	9680	137.09	20240805	7.23	N	439580	100	11 억		109136	N	N	68	N	00	N
23	20240926	111319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23100	-300	5	-1.28	15487769050	652288	57.05	23700	24400	23100	30400	16400	23400	23744.22	0.98	0	-52802	26133	24766	23833	22466	21533	24300	22000	11	7000	100	14500	50	1	11170221	2580	-91.67	5.42	12	5.84	-252.00	4264.00	75900	20231213	-69.57	9680	20240805	138.64	29150	-20.75	20240103	9680	138.64	20240805	75900	-69.57	20231213	9680	138.64	20240805	7.23	N	439580	100	11 억		109136	N	N	68	N	00	N
24	20240926	101322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23600	200	2	0.85	12531624250	525539	45.97	23700	24400	23250	30400	16400	23400	23846.02	0.98	0	-40526	26133	24766	23833	22466	21533	24300	22000	11	7000	100	14500	50	1	11170221	2636	-93.65	5.53	12	4.70	-252.00	4264.00	75900	20231213	-68.91	9680	20240805	143.80	29150	-19.04	20240103	9680	143.80	20240805	75900	-68.91	20231213	9680	143.80	20240805	7.23	N	439580	100	11 억		109136	N	N	68	N	00	N
25	20240926	091318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24000	600	2	2.56	6869592400	285693	24.99	23700	24400	23600	30400	16400	23400	24047.34	0.98	0	-27494	26133	24766	23833	22466	21533	24300	22000	11	7000	100	14500	50	1	11170221	2681	-95.24	5.63	12	2.56	-252.00	4264.00	75900	20231213	-68.38	9680	20240805	147.93	29150	-17.67	20240103	9680	147.93	20240805	75900	-68.38	20231213	9680	147.93	20240805	7.23	N	439580	100	11 억		109136	N	N	68	N	00	N
26	20240925	161302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	-1600	5	-6.40	26741262200	1107952	71.51	24850	25200	22900	32500	17500	25000	24140.02	0.93	0	3707	26100	25550	24550	24000	23000	25825	24275	11	7500	100	15500	50	1	11170221	2614	-92.86	5.49	12	9.92	-252.00	4264.00	75900	20231213	-69.17	9680	20240805	141.74	29150	-19.73	20240103	9680	141.74	20240805	75900	-69.17	20231213	9680	141.74	20240805	6.84	N	439580	100	11 억		104012	N	N	68	N	00	N
27	20240925	151315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	-1600	5	-6.40	25029517100	1034902	66.79	24850	25200	22900	32500	17500	25000	24183.77	0.93	0	-2051	26100	25550	24550	24000	23000	25825	24275	11	7500	100	15500	50	1	11170221	2614	-92.86	5.49	12	9.26	-252.00	4264.00	75900	20231213	-69.17	9680	20240805	141.74	29150	-19.73	20240103	9680	141.74	20240805	75900	-69.17	20231213	9680	141.74	20240805	6.84	N	439580	100	11 억		104012	N	N	259	N	00	N
28	20240925	141316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24100	-900	5	-3.60	16037865750	653710	42.19	24850	25200	24050	32500	17500	25000	24532.13	0.93	0	-19447	26100	25550	24550	24000	23000	25825	24275	11	7500	100	15500	50	1	11170221	2692	-95.63	5.65	12	5.85	-252.00	4264.00	75900	20231213	-68.25	9680	20240805	148.97	29150	-17.32	20240103	9680	148.97	20240805	75900	-68.25	20231213	9680	148.97	20240805	6.84	N	439580	100	11 억		104012	N	N	259	N	00	N
29	20240925	131308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24250	-750	5	-3.00	13628594000	553909	35.75	24850	25200	24200	32500	17500	25000	24602.91	0.93	0	-29825	26100	25550	24550	24000	23000	25825	24275	11	7500	100	15500	50	1	11170221	2709	-96.23	5.69	12	4.96	-252.00	4264.00	75900	20231213	-68.05	9680	20240805	150.52	29150	-16.81	20240103	9680	150.52	20240805	75900	-68.05	20231213	9680	150.52	20240805	6.84	N	439580	100	11 억		104012	N	N	259	N	00	N
30	20240925	121315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24350	-650	5	-2.60	12133532200	492405	31.78	24850	25200	24200	32500	17500	25000	24639.86	0.93	0	-11866	26100	25550	24550	24000	23000	25825	24275	11	7500	100	15500	50	1	11170221	2720	-96.63	5.71	12	4.41	-252.00	4264.00	75900	20231213	-67.92	9680	20240805	151.55	29150	-16.47	20240103	9680	151.55	20240805	75900	-67.92	20231213	9680	151.55	20240805	6.84	N	439580	100	11 억		104012	N	N	259	N	00	N
31	20240925	111311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24400	-600	5	-2.40	10941056050	443361	28.61	24850	25200	24200	32500	17500	25000	24676.03	0.93	0	-7764	26100	25550	24550	24000	23000	25825	24275	11	7500	100	15500	50	1	11170221	2726	-96.83	5.72	12	3.97	-252.00	4264.00	75900	20231213	-67.85	9680	20240805	152.07	29150	-16.30	20240103	9680	152.07	20240805	75900	-67.85	20231213	9680	152.07	20240805	6.84	N	439580	100	11 억		104012	N	N	259	N	00	N
32	20240925	101308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24400	-600	5	-2.40	8814748200	356089	22.98	24850	25200	24300	32500	17500	25000	24752.91	0.93	0	-12895	26100	25550	24550	24000	23000	25825	24275	11	7500	100	15500	50	1	11170221	2726	-96.83	5.72	12	3.19	-252.00	4264.00	75900	20231213	-67.85	9680	20240805	152.07	29150	-16.30	20240103	9680	152.07	20240805	75900	-67.85	20231213	9680	152.07	20240805	6.84	N	439580	100	11 억		104012	N	N	259	N	00	N
33	20240925	091321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	25000	0	3	0.00	3312799450	132774	8.57	24850	25200	24550	32500	17500	25000	24949.89	0.93	0	-21639	26100	25550	24550	24000	23000	25825	24275	11	7500	100	15500	50	1	11170221	2793	-99.21	5.86	12	1.19	-252.00	4264.00	75900	20231213	-67.06	9680	20240805	158.26	29150	-14.24	20240103	9680	158.26	20240805	75900	-67.06	20231213	9680	158.26	20240805	6.84	N	439580	100	11 억		104012	N	N	259	N	00	N
34	20240924	161303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	25000	150	2	0.60	37191087850	1524256	62.79	24550	25100	23550	32300	17400	24850	24395.66	0.63	0	21839	27050	25950	25250	24150	23450	25600	23800	11	7450	100	15400	50	1	11170221	2793	-99.21	5.86	12	13.65	-252.00	4264.00	75900	20231213	-67.06	9680	20240805	158.26	29150	-14.24	20240103	9680	158.26	20240805	75900	-67.06	20231213	9680	158.26	20240805	5.79	N	439580	100	11 억		69942	N	N	259	N	00	N
35	20240924	151306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24900	50	2	0.20	34684384550	1423757	58.65	24550	25100	23550	32300	17400	24850	24360.91	0.63	0	47801	27050	25950	25250	24150	23450	25600	23800	11	7450	100	15400	50	1	11170221	2781	-98.81	5.84	12	12.75	-252.00	4264.00	75900	20231213	-67.19	9680	20240805	157.23	29150	-14.58	20240103	9680	157.23	20240805	75900	-67.19	20231213	9680	157.23	20240805	5.79	N	439580	100	11 억		69942	N	N	2211	N	00	N
36	20240924	141256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24650	-200	5	-0.80	31019792950	1275478	52.54	24550	25100	23550	32300	17400	24850	24319.82	0.63	0	38093	27050	25950	25250	24150	23450	25600	23800	11	7450	100	15400	50	1	11170221	2753	-97.82	5.78	12	11.42	-252.00	4264.00	75900	20231213	-67.52	9680	20240805	154.65	29150	-15.44	20240103	9680	154.65	20240805	75900	-67.52	20231213	9680	154.65	20240805	5.79	N	439580	100	11 억		69942	N	N	2211	N	00	N
37	20240924	131304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24350	-500	5	-2.01	25411196250	1049096	43.21	24550	25100	23550	32300	17400	24850	24221.55	0.63	0	49784	27050	25950	25250	24150	23450	25600	23800	11	7450	100	15400	50	1	11170221	2720	-96.63	5.71	12	9.39	-252.00	4264.00	75900	20231213	-67.92	9680	20240805	151.55	29150	-16.47	20240103	9680	151.55	20240805	75900	-67.92	20231213	9680	151.55	20240805	5.79	N	439580	100	11 억		69942	N	N	2211	N	00	N
38	20240924	121259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24400	-450	5	-1.81	23918430550	987608	40.68	24550	25100	23550	32300	17400	24850	24218.07	0.63	0	38281	27050	25950	25250	24150	23450	25600	23800	11	7450	100	15400	50	1	11170221	2726	-96.83	5.72	12	8.84	-252.00	4264.00	75900	20231213	-67.85	9680	20240805	152.07	29150	-16.30	20240103	9680	152.07	20240805	75900	-67.85	20231213	9680	152.07	20240805	5.79	N	439580	100	11 억		69942	N	N	2211	N	00	N
39	20240924	111308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24350	-500	5	-2.01	22397757250	925228	38.11	24550	25100	23550	32300	17400	24850	24207.31	0.63	0	32562	27050	25950	25250	24150	23450	25600	23800	11	7450	100	15400	50	1	11170221	2720	-96.63	5.71	12	8.28	-252.00	4264.00	75900	20231213	-67.92	9680	20240805	151.55	29150	-16.47	20240103	9680	151.55	20240805	75900	-67.92	20231213	9680	151.55	20240805	5.79	N	439580	100	11 억		69942	N	N	2211	N	00	N
40	20240924	101305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24050	-800	5	-3.22	17737589850	734750	30.27	24550	25100	23550	32300	17400	24850	24140.27	0.63	0	40589	27050	25950	25250	24150	23450	25600	23800	11	7450	100	15400	50	1	11170221	2686	-95.44	5.64	12	6.58	-252.00	4264.00	75900	20231213	-68.31	9680	20240805	148.45	29150	-17.50	20240103	9680	148.45	20240805	75900	-68.31	20231213	9680	148.45	20240805	5.79	N	439580	100	11 억		69942	N	N	2211	N	00	N
41	20240924	091308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24400	-450	5	-1.81	5068163950	205967	8.48	24550	25100	24250	32300	17400	24850	24605.80	0.63	0	15254	27050	25950	25250	24150	23450	25600	23800	11	7450	100	15400	50	1	11170221	2726	-96.83	5.72	12	1.84	-252.00	4264.00	75900	20231213	-67.85	9680	20240805	152.07	29150	-16.30	20240103	9680	152.07	20240805	75900	-67.85	20231213	9680	152.07	20240805	5.79	N	439580	100	11 억		69942	N	N	2211	N	00	N
42	20240923	161258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24850	-600	5	-2.36	60593066500	2387332	44.57	25000	26350	24550	33050	17850	25450	25381.96	0.76	0	-12964	26783	26116	24833	24166	22883	26450	24500	11	7600	100	15770	50	1	10884589	2705	-98.61	5.83	12	21.93	-252.00	4264.00	75900	20231213	-67.26	9680	20240805	156.71	29150	-14.75	20240103	9680	156.71	20240805	75900	-67.26	20231213	9680	156.71	20240805	7.08	N	439580	100	10 억		82408	N	N	2140	N	00	N
43	20240923	151303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24850	-600	5	-2.36	57295086350	2254041	42.08	25000	26350	24700	33050	17850	25450	25418.79	0.76	0	-14916	26783	26116	24833	24166	22883	26450	24500	11	7600	100	15770	50	1	10884589	2705	-98.61	5.83	12	20.71	-252.00	4264.00	75900	20231213	-67.26	9680	20240805	156.71	29150	-14.75	20240103	9680	156.71	20240805	75900	-67.26	20231213	9680	156.71	20240805	7.08	N	439580	100	10 억		82408	N	N	1492	N	00	N
44	20240923	141309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	25100	-350	5	-1.38	51738421900	2032462	37.95	25000	26350	24700	33050	17850	25450	25456.04	0.76	0	-2634	26783	26116	24833	24166	22883	26450	24500	11	7600	100	15770	50	1	10884589	2732	-99.60	5.89	12	18.67	-252.00	4264.00	75900	20231213	-66.93	9680	20240805	159.30	29150	-13.89	20240103	9680	159.30	20240805	75900	-66.93	20231213	9680	159.30	20240805	7.08	N	439580	100	10 억		82408	N	N	1492	N	00	N
45	20240923	131305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	25500	50	2	0.20	47197490500	1852832	34.59	25000	26350	24700	33050	17850	25450	25473.20	0.76	0	16193	26783	26116	24833	24166	22883	26450	24500	11	7600	100	15770	50	1	10884589	2776	-101.19	5.98	12	17.02	-252.00	4264.00	75900	20231213	-66.40	9680	20240805	163.43	29150	-12.52	20240103	9680	163.43	20240805	75900	-66.40	20231213	9680	163.43	20240805	7.08	N	439580	100	10 억		82408	N	N	1492	N	00	N
46	20240923	121306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	25550	100	2	0.39	43434675300	1705815	31.85	25000	26350	24700	33050	17850	25450	25462.73	0.76	0	33091	26783	26116	24833	24166	22883	26450	24500	11	7600	100	15770	50	1	10884589	2781	-101.39	5.99	12	15.67	-252.00	4264.00	75900	20231213	-66.34	9680	20240805	163.95	29150	-12.35	20240103	9680	163.95	20240805	75900	-66.34	20231213	9680	163.95	20240805	7.08	N	439580	100	10 억		82408	N	N	1492	N	00	N
47	20240923	111303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	25400	-50	5	-0.20	40879663900	1605763	29.98	25000	26350	24700	33050	17850	25450	25458.11	0.76	0	27499	26783	26116	24833	24166	22883	26450	24500	11	7600	100	15770	50	1	10884589	2765	-100.79	5.96	12	14.75	-252.00	4264.00	75900	20231213	-66.53	9680	20240805	162.40	29150	-12.86	20240103	9680	162.40	20240805	75900	-66.53	20231213	9680	162.40	20240805	7.08	N	439580	100	10 억		82408	N	N	1492	N	00	N
48	20240923	101303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	25300	-150	5	-0.59	36231116800	1423048	26.57	25000	26350	24700	33050	17850	25450	25460.24	0.76	0	17150	26783	26116	24833	24166	22883	26450	24500	11	7600	100	15770	50	1	10884589	2754	-100.40	5.93	12	13.07	-252.00	4264.00	75900	20231213	-66.67	9680	20240805	161.36	29150	-13.21	20240103	9680	161.36	20240805	75900	-66.67	20231213	9680	161.36	20240805	7.08	N	439580	100	10 억		82408	N	N	1492	N	00	N
49	20240923	091304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	25450	0	3	0.00	20545305350	807015	15.07	25000	26350	24700	33050	17850	25450	25458.43	0.76	0	27244	26783	26116	24833	24166	22883	26450	24500	11	7600	100	15770	50	1	10884589	2770	-100.99	5.97	12	7.41	-252.00	4264.00	75900	20231213	-66.47	9680	20240805	162.91	29150	-12.69	20240103	9680	162.91	20240805	75900	-66.47	20231213	9680	162.91	20240805	7.08	N	439580	100	10 억		82408	N	N	1492	N	00	N
50	20240913	161157	57	100.00	KOSDAQ		유통	N	N	N	N		N	23750	-50	5	-0.21	72746375450	3064978	22.84	24050	24150	23200	30900	16700	23800	23734.72	2.79	0	-176985	26900	25350	23350	21800	19800	26125	22575	11	7100	100	14750	50	1	10884589	2585	-94.25	5.57	12	28.16	-252.00	4264.00	75900	20231213	-68.71	9680	20240805	145.35	29150	-18.52	20240103	9680	145.35	20240805	75900	-68.71	20231213	9680	145.35	20240805	6.98	N	439580	100	10 억		304187	N	N	1555	N	00	N
51	20240913	151209	57	100.00	KOSDAQ		유통	N	N	N	N		N	23750	-50	5	-0.21	68836895750	2900388	21.61	24050	24150	23200	30900	16700	23800	23733.68	2.79	0	-179603	26900	25350	23350	21800	19800	26125	22575	11	7100	100	14750	50	1	10884589	2585	-94.25	5.57	12	26.65	-252.00	4264.00	75900	20231213	-68.71	9680	20240805	145.35	29150	-18.52	20240103	9680	145.35	20240805	75900	-68.71	20231213	9680	145.35	20240805	6.98	N	439580	100	10 억		304187	N	N	32	N	00	N
52	20240913	141209	57	100.00	KOSDAQ		유통	N	N	N	N		N	23900	100	2	0.42	56411007300	2380183	17.73	24050	24100	23200	30900	16700	23800	23700.28	2.79	0	-157568	26900	25350	23350	21800	19800	26125	22575	11	7100	100	14750	50	1	10884589	2601	-94.84	5.61	12	21.87	-252.00	4264.00	75900	20231213	-68.51	9680	20240805	146.90	29150	-18.01	20240103	9680	146.90	20240805	75900	-68.51	20231213	9680	146.90	20240805	6.98	N	439580	100	10 억		304187	N	N	32	N	00	N
53	20240913	131204	57	100.00	KOSDAQ		유통	N	N	N	N		N	23250	-550	5	-2.31	48498488400	2045132	15.24	24050	24100	23200	30900	16700	23800	23714.11	2.79	0	-197384	26900	25350	23350	21800	19800	26125	22575	11	7100	100	14750	50	1	10884589	2531	-92.26	5.45	12	18.79	-252.00	4264.00	75900	20231213	-69.37	9680	20240805	140.19	29150	-20.24	20240103	9680	140.19	20240805	75900	-69.37	20231213	9680	140.19	20240805	6.98	N	439580	100	10 억		304187	N	N	32	N	00	N
54	20240913	121206	57	100.00	KOSDAQ		유통	N	N	N	N		N	23450	-350	5	-1.47	46180730200	1945933	14.50	24050	24100	23200	30900	16700	23800	23731.92	2.79	0	-190143	26900	25350	23350	21800	19800	26125	22575	11	7100	100	14750	50	1	10884589	2552	-93.06	5.50	12	17.88	-252.00	4264.00	75900	20231213	-69.10	9680	20240805	142.25	29150	-19.55	20240103	9680	142.25	20240805	75900	-69.10	20231213	9680	142.25	20240805	6.98	N	439580	100	10 억		304187	N	N	32	N	00	N
55	20240913	111209	57	100.00	KOSDAQ		유통	N	N	N	N		N	23450	-350	5	-1.47	42162457100	1773483	13.21	24050	24100	23350	30900	16700	23800	23773.81	2.79	0	-206388	26900	25350	23350	21800	19800	26125	22575	11	7100	100	14750	50	1	10884589	2552	-93.06	5.50	12	16.29	-252.00	4264.00	75900	20231213	-69.10	9680	20240805	142.25	29150	-19.55	20240103	9680	142.25	20240805	75900	-69.10	20231213	9680	142.25	20240805	6.98	N	439580	100	10 억		304187	N	N	32	N	00	N
56	20240913	101210	57	100.00	KOSDAQ		유통	N	N	N	N		N	23600	-200	5	-0.84	36402595050	1528868	11.39	24050	24100	23400	30900	16700	23800	23810.16	2.79	0	-190910	26900	25350	23350	21800	19800	26125	22575	11	7100	100	14750	50	1	10884589	2569	-93.65	5.53	12	14.05	-252.00	4264.00	75900	20231213	-68.91	9680	20240805	143.80	29150	-19.04	20240103	9680	143.80	20240805	75900	-68.91	20231213	9680	143.80	20240805	6.98	N	439580	100	10 억		304187	N	N	32	N	00	N
57	20240913	091215	57	100.00	KOSDAQ		유통	N	N	N	N		N	23750	-50	5	-0.21	12084822350	507002	3.78	24050	24050	23550	30900	16700	23800	23835.85	2.79	0	-112322	26900	25350	23350	21800	19800	26125	22575	11	7100	100	14750	50	1	10884589	2585	-94.25	5.57	12	4.66	-252.00	4264.00	75900	20231213	-68.71	9680	20240805	145.35	29150	-18.52	20240103	9680	145.35	20240805	75900	-68.71	20231213	9680	145.35	20240805	6.98	N	439580	100	10 억		304187	N	N	32	N	00	N
58	20240912	161148	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	2350	2	10.96	317469529850	13325892	458.99	21600	24900	21350	27850	15050	21450	23824.94	0.48	0	263139	23383	22416	21633	20666	19883	22025	20275	11	6400	100	13290	50	1	10884589	2591	-94.44	5.58	12	122.43	-252.00	4264.00	75900	20231213	-68.64	9680	20240805	145.87	29150	-18.35	20240103	9680	145.87	20240805	75900	-68.64	20231213	9680	145.87	20240805	6.60	N	439580	100	10 억		52366	N	N	32	N	00	N
59	20240912	151203	57	100.00	KOSDAQ		유통	N	N	N	N		N	23700	2250	2	10.49	310331322950	13025269	448.63	21600	24900	21350	27850	15050	21450	23826.73	0.48	0	291750	23383	22416	21633	20666	19883	22025	20275	11	6400	100	13290	50	1	10884589	2580	-94.05	5.56	12	119.67	-252.00	4264.00	75900	20231213	-68.77	9680	20240805	144.83	29150	-18.70	20240103	9680	144.83	20240805	75900	-68.77	20231213	9680	144.83	20240805	6.60	N	439580	100	10 억		52366	N	N	2	N	00	N
60	20240912	141210	57	100.00	KOSDAQ		유통	N	N	N	N		N	23900	2450	2	11.42	283219998450	11878756	409.14	21600	24900	21350	27850	15050	21450	23844.11	0.48	0	248510	23383	22416	21633	20666	19883	22025	20275	11	6400	100	13290	50	1	10884589	2601	-94.84	5.61	12	109.13	-252.00	4264.00	75900	20231213	-68.51	9680	20240805	146.90	29150	-18.01	20240103	9680	146.90	20240805	75900	-68.51	20231213	9680	146.90	20240805	6.60	N	439580	100	10 억		52366	N	N	2	N	00	N
61	20240912	131158	57	100.00	KOSDAQ		유통	N	N	N	N		N	24250	2800	2	13.05	260750853650	10950778	377.18	21600	24900	21350	27850	15050	21450	23812.83	0.48	0	267662	23383	22416	21633	20666	19883	22025	20275	11	6400	100	13290	50	1	10884589	2640	-96.23	5.69	12	100.61	-252.00	4264.00	75900	20231213	-68.05	9680	20240805	150.52	29150	-16.81	20240103	9680	150.52	20240805	75900	-68.05	20231213	9680	150.52	20240805	6.60	N	439580	100	10 억		52366	N	N	2	N	00	N
62	20240912	121156	57	100.00	KOSDAQ		유통	N	N	N	N		N	24200	2750	2	12.82	234665619000	9865420	339.80	21600	24900	21350	27850	15050	21450	23788.51	0.48	0	194732	23383	22416	21633	20666	19883	22025	20275	11	6400	100	13290	50	1	10884589	2634	-96.03	5.68	12	90.64	-252.00	4264.00	75900	20231213	-68.12	9680	20240805	150.00	29150	-16.98	20240103	9680	150.00	20240805	75900	-68.12	20231213	9680	150.00	20240805	6.60	N	439580	100	10 억		52366	N	N	2	N	00	N
63	20240912	111155	57	100.00	KOSDAQ		유통	N	N	N	N		N	24400	2950	2	13.75	198495383500	8389212	288.95	21600	24900	21350	27850	15050	21450	23662.82	0.48	0	159366	23383	22416	21633	20666	19883	22025	20275	11	6400	100	13290	50	1	10884589	2656	-96.83	5.72	12	77.07	-252.00	4264.00	75900	20231213	-67.85	9680	20240805	152.07	29150	-16.30	20240103	9680	152.07	20240805	75900	-67.85	20231213	9680	152.07	20240805	6.60	N	439580	100	10 억		52366	N	N	2	N	00	N
64	20240912	101159	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	1700	2	7.93	88327442750	3854554	132.76	21600	24050	21350	27850	15050	21450	22918.02	0.48	0	52799	23383	22416	21633	20666	19883	22025	20275	11	6400	100	13290	50	1	10884589	2520	-91.87	5.43	12	35.41	-252.00	4264.00	75900	20231213	-69.50	9680	20240805	139.15	29150	-20.58	20240103	9680	139.15	20240805	75900	-69.50	20231213	9680	139.15	20240805	6.60	N	439580	100	10 억		52366	N	N	2	N	00	N
65	20240912	091159	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	500	2	2.33	5227737700	242067	8.34	21600	21950	21350	27850	15050	21450	21601.04	0.48	0	3349	23383	22416	21633	20666	19883	22025	20275	11	6400	100	13290	50	1	10884589	2389	-87.10	5.15	12	2.22	-252.00	4264.00	75900	20231213	-71.08	9680	20240805	126.76	29150	-24.70	20240103	9680	126.76	20240805	75900	-71.08	20231213	9680	126.76	20240805	6.60	N	439580	100	10 억		52366	N	N	2	N	00	N
66	20240911	161135	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	400	2	1.90	61866541500	2849602	60.95	21550	22600	20850	27350	14750	21050	21712.56	1.37	0	-106745	23183	22116	21483	20416	19783	21800	20100	11	6300	100	13050	50	1	10884589	2335	-85.12	5.03	12	26.18	-252.00	4264.00	75900	20231213	-71.74	9680	20240805	121.59	29150	-26.42	20240103	9680	121.59	20240805	75900	-71.74	20231213	9680	121.59	20240805	6.39	N	439580	100	10 억		149256	N	N	2	N	00	N
67	20240911	151141	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-100	5	-0.48	59411713450	2734316	58.48	21550	22600	20850	27350	14750	21050	21729.52	1.37	0	-113315	23183	22116	21483	20416	19783	21800	20100	11	6300	100	13050	50	1	10884589	2280	-83.13	4.91	12	25.12	-252.00	4264.00	75900	20231213	-72.40	9680	20240805	116.43	29150	-28.13	20240103	9680	116.43	20240805	75900	-72.40	20231213	9680	116.43	20240805	6.39	N	439580	100	10 억		149256	N	N	6	N	00	N
68	20240911	141144	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	200	2	0.95	57048635850	2622021	56.08	21550	22600	20850	27350	14750	21050	21758.96	1.37	0	-115801	23183	22116	21483	20416	19783	21800	20100	11	6300	100	13050	50	1	10884589	2313	-84.33	4.98	12	24.09	-252.00	4264.00	75900	20231213	-72.00	9680	20240805	119.52	29150	-27.10	20240103	9680	119.52	20240805	75900	-72.00	20231213	9680	119.52	20240805	6.39	N	439580	100	10 억		149256	N	N	6	N	00	N
69	20240911	131139	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	50	2	0.24	54947316500	2522808	53.96	21550	22600	20850	27350	14750	21050	21781.78	1.37	0	-124285	23183	22116	21483	20416	19783	21800	20100	11	6300	100	13050	50	1	10884589	2297	-83.73	4.95	12	23.18	-252.00	4264.00	75900	20231213	-72.20	9680	20240805	117.98	29150	-27.62	20240103	9680	117.98	20240805	75900	-72.20	20231213	9680	117.98	20240805	6.39	N	439580	100	10 억		149256	N	N	6	N	00	N
70	20240911	121143	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	50	2	0.24	51963208750	2381038	50.93	21550	22600	21050	27350	14750	21050	21825.52	1.37	0	-130558	23183	22116	21483	20416	19783	21800	20100	11	6300	100	13050	50	1	10884589	2297	-83.73	4.95	12	21.88	-252.00	4264.00	75900	20231213	-72.20	9680	20240805	117.98	29150	-27.62	20240103	9680	117.98	20240805	75900	-72.20	20231213	9680	117.98	20240805	6.39	N	439580	100	10 억		149256	N	N	6	N	00	N
71	20240911	111134	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	400	2	1.90	48854721850	2234910	47.80	21550	22600	21050	27350	14750	21050	21861.77	1.37	0	-119974	23183	22116	21483	20416	19783	21800	20100	11	6300	100	13050	50	1	10884589	2335	-85.12	5.03	12	20.53	-252.00	4264.00	75900	20231213	-71.74	9680	20240805	121.59	29150	-26.42	20240103	9680	121.59	20240805	75900	-71.74	20231213	9680	121.59	20240805	6.39	N	439580	100	10 억		149256	N	N	6	N	00	N
72	20240911	101127	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	550	2	2.61	43837575600	2000817	42.80	21550	22600	21050	27350	14750	21050	21912.16	1.37	0	-126130	23183	22116	21483	20416	19783	21800	20100	11	6300	100	13050	50	1	10884589	2351	-85.71	5.07	12	18.38	-252.00	4264.00	75900	20231213	-71.54	9680	20240805	123.14	29150	-25.90	20240103	9680	123.14	20240805	75900	-71.54	20231213	9680	123.14	20240805	6.39	N	439580	100	10 억		149256	N	N	6	N	00	N
73	20240911	091147	57	100.00	KOSDAQ		유통	N	N	N	N		N	21650	600	2	2.85	8411961000	393441	8.42	21550	21650	21050	27350	14750	21050	21385.08	1.37	0	-106792	23183	22116	21483	20416	19783	21800	20100	11	6300	100	13050	50	1	10884589	2357	-85.91	5.08	12	3.61	-252.00	4264.00	75900	20231213	-71.48	9680	20240805	123.66	29150	-25.73	20240103	9680	123.66	20240805	75900	-71.48	20231213	9680	123.66	20240805	6.39	N	439580	100	10 억		149256	N	N	6	N	00	N
74	20240910	161131	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-500	5	-2.32	100885778450	4628512	46.10	22050	22550	20850	28000	15100	21550	21798.88	1.63	0	-42282	24336	22942	20806	19412	17276	23640	20110	11	6450	100	13360	50	1	10884589	2291	-83.53	4.94	12	42.52	-252.00	4264.00	75900	20231213	-72.27	9680	20240805	117.46	29150	-27.79	20240103	9680	117.46	20240805	75900	-72.27	20231213	9680	117.46	20240805	6.72	N	439580	100	10 억		177822	N	N	6	N	00	N
75	20240910	151145	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	-400	5	-1.86	98635320700	4521595	45.04	22050	22550	20850	28000	15100	21550	21814.30	1.63	0	-64085	24336	22942	20806	19412	17276	23640	20110	11	6450	100	13360	50	1	10884589	2302	-83.93	4.96	12	41.54	-252.00	4264.00	75900	20231213	-72.13	9680	20240805	118.49	29150	-27.44	20240103	9680	118.49	20240805	75900	-72.13	20231213	9680	118.49	20240805	6.72	N	439580	100	10 억		177822	N	N	3	N	00	N
76	20240910	141134	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	-200	5	-0.93	91511564300	4185270	41.69	22050	22550	21150	28000	15100	21550	21865.18	1.63	0	-112463	24336	22942	20806	19412	17276	23640	20110	11	6450	100	13360	50	1	10884589	2324	-84.72	5.01	12	38.45	-252.00	4264.00	75900	20231213	-71.87	9680	20240805	120.56	29150	-26.76	20240103	9680	120.56	20240805	75900	-71.87	20231213	9680	120.56	20240805	6.72	N	439580	100	10 억		177822	N	N	3	N	00	N
77	20240910	131138	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	200	2	0.93	86445249350	3950148	39.35	22050	22550	21150	28000	15100	21550	21884.08	1.63	0	-144551	24336	22942	20806	19412	17276	23640	20110	11	6450	100	13360	50	1	10884589	2367	-86.31	5.10	12	36.29	-252.00	4264.00	75900	20231213	-71.34	9680	20240805	124.69	29150	-25.39	20240103	9680	124.69	20240805	75900	-71.34	20231213	9680	124.69	20240805	6.72	N	439580	100	10 억		177822	N	N	3	N	00	N
78	20240910	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	200	2	0.93	81985379500	3746095	37.31	22050	22550	21150	28000	15100	21550	21885.59	1.63	0	-148799	24336	22942	20806	19412	17276	23640	20110	11	6450	100	13360	50	1	10884589	2367	-86.31	5.10	12	34.42	-252.00	4264.00	75900	20231213	-71.34	9680	20240805	124.69	29150	-25.39	20240103	9680	124.69	20240805	75900	-71.34	20231213	9680	124.69	20240805	6.72	N	439580	100	10 억		177822	N	N	3	N	00	N
79	20240910	111131	57	100.00	KOSDAQ		유통	N	N	N	N		N	21800	250	2	1.16	75454036500	3444750	34.31	22050	22550	21150	28000	15100	21550	21904.10	1.63	0	-180128	24336	22942	20806	19412	17276	23640	20110	11	6450	100	13360	50	1	10884589	2373	-86.51	5.11	12	31.65	-252.00	4264.00	75900	20231213	-71.28	9680	20240805	125.21	29150	-25.21	20240103	9680	125.21	20240805	75900	-71.28	20231213	9680	125.21	20240805	6.72	N	439580	100	10 억		177822	N	N	3	N	00	N
80	20240910	101136	57	100.00	KOSDAQ		유통	N	N	N	N		N	22100	550	2	2.55	53273104250	2443503	24.34	22050	22350	21150	28000	15100	21550	21801.98	1.63	0	-151788	24336	22942	20806	19412	17276	23640	20110	11	6450	100	13360	50	1	10884589	2405	-87.70	5.18	12	22.45	-252.00	4264.00	75900	20231213	-70.88	9680	20240805	128.31	29150	-24.19	20240103	9680	128.31	20240805	75900	-70.88	20231213	9680	128.31	20240805	6.72	N	439580	100	10 억		177822	N	N	3	N	00	N
81	20240910	091132	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	-250	5	-1.16	13878089350	639649	6.37	22050	22100	21200	28000	15100	21550	21696.49	1.63	0	-127680	24336	22942	20806	19412	17276	23640	20110	11	6450	100	13360	50	1	10884589	2318	-84.52	5.00	12	5.88	-252.00	4264.00	75900	20231213	-71.94	9680	20240805	120.04	29150	-26.93	20240103	9680	120.04	20240805	75900	-71.94	20231213	9680	120.04	20240805	6.72	N	439580	100	10 억		177822	N	N	3	N	00	N
82	20240909	161110	57	100.00	KOSDAQ		유통	N	N	N	N		N	21550	2500	2	13.12	207405609740	9733915	677.37	18670	22200	18670	24750	13340	19050	21305.63	2.70	0	-92257	20710	19880	19220	18390	17730	19550	18060	11	5700	100	11810	50	1	10884589	2346	-85.52	5.05	12	89.43	-252.00	4264.00	75900	20231213	-71.61	9680	20240805	122.62	29150	-26.07	20240103	9680	122.62	20240805	75900	-71.61	20231213	9680	122.62	20240805	6.90	N	439580	100	10 억		294328	N	N	3	N	00	N
83	20240909	151125	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	2550	2	13.39	200846769340	9430544	656.26	18670	22200	18670	24750	13340	19050	21297.76	2.70	0	-65343	20710	19880	19220	18390	17730	19550	18060	11	5700	100	11810	50	1	10884589	2351	-85.71	5.07	12	86.64	-252.00	4264.00	75900	20231213	-71.54	9680	20240805	123.14	29150	-25.90	20240103	9680	123.14	20240805	75900	-71.54	20231213	9680	123.14	20240805	6.90	N	439580	100	10 억		294328	N	N	12	N	00	N
84	20240909	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	2200	2	11.55	168174532940	7926416	551.59	18670	22050	18670	24750	13340	19050	21217.29	2.70	0	-30683	20710	19880	19220	18390	17730	19550	18060	11	5700	100	11810	50	1	10884589	2313	-84.33	4.98	12	72.82	-252.00	4264.00	75900	20231213	-72.00	9680	20240805	119.52	29150	-27.10	20240103	9680	119.52	20240805	75900	-72.00	20231213	9680	119.52	20240805	6.90	N	439580	100	10 억		294328	N	N	12	N	00	N
85	20240909	131121	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	2450	2	12.86	161896475540	7633160	531.18	18670	22050	18670	24750	13340	19050	21209.96	2.70	0	-48569	20710	19880	19220	18390	17730	19550	18060	11	5700	100	11810	50	1	10884589	2340	-85.32	5.04	12	70.13	-252.00	4264.00	75900	20231213	-71.67	9680	20240805	122.11	29150	-26.24	20240103	9680	122.11	20240805	75900	-71.67	20231213	9680	122.11	20240805	6.90	N	439580	100	10 억		294328	N	N	12	N	00	N
86	20240909	121116	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	2450	2	12.86	149083121840	7035074	489.56	18670	22050	18670	24750	13340	19050	21191.77	2.70	0	-112359	20710	19880	19220	18390	17730	19550	18060	11	5700	100	11810	50	1	10884589	2340	-85.32	5.04	12	64.63	-252.00	4264.00	75900	20231213	-71.67	9680	20240805	122.11	29150	-26.24	20240103	9680	122.11	20240805	75900	-71.67	20231213	9680	122.11	20240805	6.90	N	439580	100	10 억		294328	N	N	12	N	00	N
87	20240909	111117	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	2300	2	12.07	104950310390	5001799	348.07	18670	21850	18670	24750	13340	19050	20982.97	2.70	0	-21309	20710	19880	19220	18390	17730	19550	18060	11	5700	100	11810	50	1	10884589	2324	-84.72	5.01	12	45.95	-252.00	4264.00	75900	20231213	-71.87	9680	20240805	120.56	29150	-26.76	20240103	9680	120.56	20240805	75900	-71.87	20231213	9680	120.56	20240805	6.90	N	439580	100	10 억		294328	N	N	12	N	00	N
88	20240909	101119	57	100.00	KOSDAQ		유통	N	N	N	N		N	21800	2750	2	14.44	80757215190	3863067	268.82	18670	21850	18670	24750	13340	19050	20905.52	2.70	0	-25272	20710	19880	19220	18390	17730	19550	18060	11	5700	100	11810	50	1	10884589	2373	-86.51	5.11	12	35.49	-252.00	4264.00	75900	20231213	-71.28	9680	20240805	125.21	29150	-25.21	20240103	9680	125.21	20240805	75900	-71.28	20231213	9680	125.21	20240805	6.90	N	439580	100	10 억		294328	N	N	12	N	00	N
89	20240909	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	1100	2	5.77	16977084680	847668	58.99	18670	20500	18670	24750	13340	19050	20029.35	2.70	0	-11485	20710	19880	19220	18390	17730	19550	18060	11	5700	100	11810	50	1	10884589	2193	-79.96	4.73	12	7.79	-252.00	4264.00	75900	20231213	-73.45	9680	20240805	108.16	29150	-30.87	20240103	9680	108.16	20240805	75900	-73.45	20231213	9680	108.16	20240805	6.90	N	439580	100	10 억		294328	N	N	12	N	00	N
90	20240906	161058	57	100.00	KOSDAQ		유통	N	N	N	N		N	19050	-1000	5	-4.99	26976788250	1404241	59.96	19810	20050	18560	26050	14050	20050	19210.33	2.70	0	-1842	22543	21296	20553	19306	18563	20925	18935	11	6000	100	12430	10	1	10884589	2074	-75.60	4.47	12	12.90	-252.00	4264.00	75900	20231213	-74.90	9680	20240805	96.80	29150	-34.65	20240103	9680	96.80	20240805	75900	-74.90	20231213	9680	96.80	20240805	7.23	N	439580	100	10 억		293902	N	N	12	N	00	N
91	20240906	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	19050	-1000	5	-4.99	25749520850	1339785	57.20	19810	20050	18560	26050	14050	20050	19217.89	2.70	0	-20189	22543	21296	20553	19306	18563	20925	18935	11	6000	100	12430	10	1	10884589	2074	-75.60	4.47	12	12.31	-252.00	4264.00	75900	20231213	-74.90	9680	20240805	96.80	29150	-34.65	20240103	9680	96.80	20240805	75900	-74.90	20231213	9680	96.80	20240805	7.23	N	439580	100	10 억		293902	N	N	7	N	00	N
92	20240906	141126	57	100.00	KOSDAQ		유통	N	N	N	N		N	19170	-880	5	-4.39	22939789680	1193106	50.94	19810	20050	18560	26050	14050	20050	19225.56	2.70	0	-43754	22543	21296	20553	19306	18563	20925	18935	11	6000	100	12430	10	1	10884589	2087	-76.07	4.50	12	10.96	-252.00	4264.00	75900	20231213	-74.74	9680	20240805	98.04	29150	-34.24	20240103	9680	98.04	20240805	75900	-74.74	20231213	9680	98.04	20240805	7.23	N	439580	100	10 억		293902	N	N	7	N	00	N
93	20240906	131118	57	100.00	KOSDAQ		유통	N	N	N	N		N	18940	-1110	5	-5.54	21550640350	1120376	47.84	19810	20050	18560	26050	14050	20050	19233.72	2.70	0	-56215	22543	21296	20553	19306	18563	20925	18935	11	6000	100	12430	10	1	10884589	2062	-75.16	4.44	12	10.29	-252.00	4264.00	75900	20231213	-75.05	9680	20240805	95.66	29150	-35.03	20240103	9680	95.66	20240805	75900	-75.05	20231213	9680	95.66	20240805	7.23	N	439580	100	10 억		293902	N	N	7	N	00	N
94	20240906	121119	57	100.00	KOSDAQ		유통	N	N	N	N		N	19050	-1000	5	-4.99	19803288710	1028927	43.93	19810	20050	18560	26050	14050	20050	19244.97	2.70	0	-70432	22543	21296	20553	19306	18563	20925	18935	11	6000	100	12430	10	1	10884589	2074	-75.60	4.47	12	9.45	-252.00	4264.00	75900	20231213	-74.90	9680	20240805	96.80	29150	-34.65	20240103	9680	96.80	20240805	75900	-74.90	20231213	9680	96.80	20240805	7.23	N	439580	100	10 억		293902	N	N	7	N	00	N
95	20240906	111118	57	100.00	KOSDAQ		유통	N	N	N	N		N	19040	-1010	5	-5.04	18277787910	948003	40.48	19810	20050	18560	26050	14050	20050	19278.67	2.70	0	-75300	22543	21296	20553	19306	18563	20925	18935	11	6000	100	12430	10	1	10884589	2072	-75.56	4.47	12	8.71	-252.00	4264.00	75900	20231213	-74.91	9680	20240805	96.69	29150	-34.68	20240103	9680	96.69	20240805	75900	-74.91	20231213	9680	96.69	20240805	7.23	N	439580	100	10 억		293902	N	N	7	N	00	N
96	20240906	101113	57	100.00	KOSDAQ		유통	N	N	N	N		N	18900	-1150	5	-5.74	13264815310	681900	29.11	19810	20050	18870	26050	14050	20050	19450.96	2.70	0	-81847	22543	21296	20553	19306	18563	20925	18935	11	6000	100	12430	10	1	10884589	2057	-75.00	4.43	12	6.26	-252.00	4264.00	75900	20231213	-75.10	9680	20240805	95.25	29150	-35.16	20240103	9680	95.25	20240805	75900	-75.10	20231213	9680	95.25	20240805	7.23	N	439580	100	10 억		293902	N	N	7	N	00	N
97	20240906	091118	57	100.00	KOSDAQ		유통	N	N	N	N		N	19340	-710	5	-3.54	3842490930	196367	8.38	19810	20050	19130	26050	14050	20050	19562.90	2.70	0	-26760	22543	21296	20553	19306	18563	20925	18935	11	6000	100	12430	10	1	10884589	2105	-76.75	4.54	12	1.80	-252.00	4264.00	75900	20231213	-74.52	9680	20240805	99.79	29150	-33.65	20240103	9680	99.79	20240805	75900	-74.52	20231213	9680	99.79	20240805	7.23	N	439580	100	10 억		293902	N	N	7	N	00	N
98	20240905	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	-750	5	-3.61	48142584870	2307009	104.45	20900	21800	19810	27000	14600	20800	20870.14	2.08	0	68415	22646	21722	20726	19802	18806	22185	20265	11	6200	100	12890	50	1	10884589	2182	-79.56	4.70	12	21.20	-252.00	4264.00	75900	20231213	-73.58	9680	20240805	107.13	29150	-31.22	20240103	9680	107.13	20240805	75900	-73.58	20231213	9680	107.13	20240805	7.15	N	439580	100	10 억		226030	N	N	7	N	00	N
99	20240905	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	-400	5	-1.92	46410673070	2221080	100.56	20900	21800	19810	27000	14600	20800	20896.08	2.08	0	46521	22646	21722	20726	19802	18806	22185	20265	11	6200	100	12890	50	1	10884589	2220	-80.95	4.78	12	20.41	-252.00	4264.00	75900	20231213	-73.12	9680	20240805	110.74	29150	-30.02	20240103	9680	110.74	20240805	75900	-73.12	20231213	9680	110.74	20240805	7.15	N	439580	100	10 억		226030	N	N	3	N	00	N
100	20240905	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	19890	-910	5	-4.38	42227475410	2015192	91.24	20900	21800	19810	27000	14600	20800	20955.52	2.08	0	16374	22646	21722	20726	19802	18806	22185	20265	11	6200	100	12890	10	1	10884589	2165	-78.93	4.66	12	18.51	-252.00	4264.00	75900	20231213	-73.79	9680	20240805	105.48	29150	-31.77	20240103	9680	105.48	20240805	75900	-73.79	20231213	9680	105.48	20240805	7.15	N	439580	100	10 억		226030	N	N	3	N	00	N
101	20240905	131110	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	50	2	0.24	33824435550	1600405	72.46	20900	21800	20400	27000	14600	20800	21137.52	2.08	0	-54192	22646	21722	20726	19802	18806	22185	20265	11	6200	100	12890	50	1	10884589	2269	-82.74	4.89	12	14.70	-252.00	4264.00	75900	20231213	-72.53	9680	20240805	115.39	29150	-28.47	20240103	9680	115.39	20240805	75900	-72.53	20231213	9680	115.39	20240805	7.15	N	439580	100	10 억		226030	N	N	3	N	00	N
102	20240905	121111	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	500	2	2.40	25968451050	1229874	55.68	20900	21800	20400	27000	14600	20800	21117.91	2.08	0	-42278	22646	21722	20726	19802	18806	22185	20265	11	6200	100	12890	50	1	10884589	2318	-84.52	5.00	12	11.30	-252.00	4264.00	75900	20231213	-71.94	9680	20240805	120.04	29150	-26.93	20240103	9680	120.04	20240805	75900	-71.94	20231213	9680	120.04	20240805	7.15	N	439580	100	10 억		226030	N	N	3	N	00	N
103	20240905	111105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	0	3	0.00	13078691650	626236	28.35	20900	21350	20400	27000	14600	20800	20886.30	2.08	0	-2470	22646	21722	20726	19802	18806	22185	20265	11	6200	100	12890	50	1	10884589	2264	-82.54	4.88	12	5.75	-252.00	4264.00	75900	20231213	-72.60	9680	20240805	114.88	29150	-28.64	20240103	9680	114.88	20240805	75900	-72.60	20231213	9680	114.88	20240805	7.15	N	439580	100	10 억		226030	N	N	3	N	00	N
104	20240905	101108	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	300	2	1.44	9194701800	439019	19.88	20900	21350	20600	27000	14600	20800	20947.90	2.08	0	-12818	22646	21722	20726	19802	18806	22185	20265	11	6200	100	12890	50	1	10884589	2297	-83.73	4.95	12	4.03	-252.00	4264.00	75900	20231213	-72.20	9680	20240805	117.98	29150	-27.62	20240103	9680	117.98	20240805	75900	-72.20	20231213	9680	117.98	20240805	7.15	N	439580	100	10 억		226030	N	N	3	N	00	N
105	20240905	091114	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-50	5	-0.24	3026430900	145275	6.58	20900	21000	20650	27000	14600	20800	20835.44	2.08	0	-37425	22646	21722	20726	19802	18806	22185	20265	11	6200	100	12890	50	1	10884589	2259	-82.34	4.87	12	1.33	-252.00	4264.00	75900	20231213	-72.66	9680	20240805	114.36	29150	-28.82	20240103	9680	114.36	20240805	75900	-72.66	20231213	9680	114.36	20240805	7.15	N	439580	100	10 억		226030	N	N	3	N	00	N
106	20240904	161046	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-300	5	-1.42	45497611150	2169671	38.96	19990	21650	19730	27400	14800	21100	20970.08	1.01	0	101399	25066	23082	21816	19832	18566	22450	19200	11	6300	100	13080	50	1	10884589	2264	-82.54	4.88	12	19.93	-252.00	4264.00	75900	20231213	-72.60	9680	20240805	114.88	29150	-28.64	20240103	9680	114.88	20240805	75900	-72.60	20231213	9680	114.88	20240805	6.63	N	439580	100	10 억		109716	N	N	3	N	00	N
107	20240904	151056	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-300	5	-1.42	43735863050	2084663	37.44	19990	21650	19730	27400	14800	21100	20979.75	1.01	0	111078	25066	23082	21816	19832	18566	22450	19200	11	6300	100	13080	50	1	10884589	2264	-82.54	4.88	12	19.15	-252.00	4264.00	75900	20231213	-72.60	9680	20240805	114.88	29150	-28.64	20240103	9680	114.88	20240805	75900	-72.60	20231213	9680	114.88	20240805	6.63	N	439580	100	10 억		109716	N	N	29	N	00	N
108	20240904	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	-400	5	-1.90	40593730900	1934212	34.74	19990	21650	19730	27400	14800	21100	20987.15	1.01	0	151022	25066	23082	21816	19832	18566	22450	19200	11	6300	100	13080	50	1	10884589	2253	-82.14	4.85	12	17.77	-252.00	4264.00	75900	20231213	-72.73	9680	20240805	113.84	29150	-28.99	20240103	9680	113.84	20240805	75900	-72.73	20231213	9680	113.84	20240805	6.63	N	439580	100	10 억		109716	N	N	29	N	00	N
109	20240904	131056	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	200	2	0.95	35305831050	1680765	30.18	19990	21650	19730	27400	14800	21100	21005.74	1.01	0	112592	25066	23082	21816	19832	18566	22450	19200	11	6300	100	13080	50	1	10884589	2318	-84.52	5.00	12	15.44	-252.00	4264.00	75900	20231213	-71.94	9680	20240805	120.04	29150	-26.93	20240103	9680	120.04	20240805	75900	-71.94	20231213	9680	120.04	20240805	6.63	N	439580	100	10 억		109716	N	N	29	N	00	N
110	20240904	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	350	2	1.66	31385133500	1497457	26.89	19990	21650	19730	27400	14800	21100	20958.84	1.01	0	74687	25066	23082	21816	19832	18566	22450	19200	11	6300	100	13080	50	1	10884589	2335	-85.12	5.03	12	13.76	-252.00	4264.00	75900	20231213	-71.74	9680	20240805	121.59	29150	-26.42	20240103	9680	121.59	20240805	75900	-71.74	20231213	9680	121.59	20240805	6.63	N	439580	100	10 억		109716	N	N	29	N	00	N
111	20240904	111050	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	250	2	1.18	27081434950	1296825	23.29	19990	21550	19730	27400	14800	21100	20882.67	1.01	0	53698	25066	23082	21816	19832	18566	22450	19200	11	6300	100	13080	50	1	10884589	2324	-84.72	5.01	12	11.91	-252.00	4264.00	75900	20231213	-71.87	9680	20240805	120.56	29150	-26.76	20240103	9680	120.56	20240805	75900	-71.87	20231213	9680	120.56	20240805	6.63	N	439580	100	10 억		109716	N	N	29	N	00	N
112	20240904	101051	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-50	5	-0.24	21024810550	1012508	18.18	19990	21400	19730	27400	14800	21100	20764.67	1.01	0	27436	25066	23082	21816	19832	18566	22450	19200	11	6300	100	13080	50	1	10884589	2291	-83.53	4.94	12	9.30	-252.00	4264.00	75900	20231213	-72.27	9680	20240805	117.46	29150	-27.79	20240103	9680	117.46	20240805	75900	-72.27	20231213	9680	117.46	20240805	6.63	N	439580	100	10 억		109716	N	N	29	N	00	N
113	20240904	091059	57	100.00	KOSDAQ		유통	N	N	N	N		N	20650	-450	5	-2.13	6811419450	336164	6.04	19990	20850	19730	27400	14800	21100	20259.09	1.01	0	47223	25066	23082	21816	19832	18566	22450	19200	11	6300	100	13080	50	1	10884589	2248	-81.94	4.84	12	3.09	-252.00	4264.00	75900	20231213	-72.79	9680	20240805	113.33	29150	-29.16	20240103	9680	113.33	20240805	75900	-72.79	20231213	9680	113.33	20240805	6.63	N	439580	100	10 억		109716	N	N	29	N	00	N
114	20240903	161038	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-500	5	-2.31	121631745300	5479905	191.60	21400	23800	20550	28050	15150	21600	22197.95	0.12	0	113804	23600	22600	21850	20850	20100	22225	20475	11	6450	100	13390	50	1	10884589	2297	-83.73	4.95	12	50.35	-252.00	4264.00	75900	20231213	-72.20	9680	20240805	117.98	29150	-27.62	20240103	9680	117.98	20240805	75900	-72.20	20231213	9680	117.98	20240805	6.01	N	439580	100	10 억		12919	N	N	29	N	00	N
115	20240903	151047	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-650	5	-3.01	119373435250	5372539	187.85	21400	23800	20550	28050	15150	21600	22219.37	0.12	0	91914	23600	22600	21850	20850	20100	22225	20475	11	6450	100	13390	50	1	10884589	2280	-83.13	4.91	12	49.36	-252.00	4264.00	75900	20231213	-72.40	9680	20240805	116.43	29150	-28.13	20240103	9680	116.43	20240805	75900	-72.40	20231213	9680	116.43	20240805	6.01	N	439580	100	10 억		12919	N	N	12	N	00	N
116	20240903	141047	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	0	3	0.00	100125094100	4465796	156.15	21400	23800	21000	28050	15150	21600	22420.74	0.12	0	32247	23600	22600	21850	20850	20100	22225	20475	11	6450	100	13390	50	1	10884589	2351	-85.71	5.07	12	41.03	-252.00	4264.00	75900	20231213	-71.54	9680	20240805	123.14	29150	-25.90	20240103	9680	123.14	20240805	75900	-71.54	20231213	9680	123.14	20240805	6.01	N	439580	100	10 억		12919	N	N	12	N	00	N
117	20240903	131049	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	600	2	2.78	93465288250	4161170	145.49	21400	23800	21000	28050	15150	21600	22461.64	0.12	0	28118	23600	22600	21850	20850	20100	22225	20475	11	6450	100	13390	50	1	10884589	2416	-88.10	5.21	12	38.23	-252.00	4264.00	75900	20231213	-70.75	9680	20240805	129.34	29150	-23.84	20240103	9680	129.34	20240805	75900	-70.75	20231213	9680	129.34	20240805	6.01	N	439580	100	10 억		12919	N	N	12	N	00	N
118	20240903	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	450	2	2.08	90890447850	4044853	141.43	21400	23800	21000	28050	15150	21600	22471.00	0.12	0	16547	23600	22600	21850	20850	20100	22225	20475	11	6450	100	13390	50	1	10884589	2400	-87.50	5.17	12	37.16	-252.00	4264.00	75900	20231213	-70.95	9680	20240805	127.79	29150	-24.36	20240103	9680	127.79	20240805	75900	-70.95	20231213	9680	127.79	20240805	6.01	N	439580	100	10 억		12919	N	N	12	N	00	N
119	20240903	111034	57	100.00	KOSDAQ		유통	N	N	N	N		N	22300	700	2	3.24	87206467050	3878237	135.60	21400	23800	21000	28050	15150	21600	22486.49	0.12	0	34876	23600	22600	21850	20850	20100	22225	20475	11	6450	100	13390	50	1	10884589	2427	-88.49	5.23	12	35.63	-252.00	4264.00	75900	20231213	-70.62	9680	20240805	130.37	29150	-23.50	20240103	9680	130.37	20240805	75900	-70.62	20231213	9680	130.37	20240805	6.01	N	439580	100	10 억		12919	N	N	12	N	00	N
120	20240903	101034	57	100.00	KOSDAQ		유통	N	N	N	N		N	22250	650	2	3.01	75181655800	3335507	116.63	21400	23800	21000	28050	15150	21600	22540.26	0.12	0	5263	23600	22600	21850	20850	20100	22225	20475	11	6450	100	13390	50	1	10884589	2422	-88.29	5.22	12	30.64	-252.00	4264.00	75900	20231213	-70.69	9680	20240805	129.86	29150	-23.67	20240103	9680	129.86	20240805	75900	-70.69	20231213	9680	129.86	20240805	6.01	N	439580	100	10 억		12919	N	N	12	N	00	N
121	20240903	091038	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-200	5	-0.93	3900220550	183263	6.41	21400	21600	21000	28050	15150	21600	21279.22	0.12	0	31073	23600	22600	21850	20850	20100	22225	20475	11	6450	100	13390	50	1	10884589	2329	-84.92	5.02	12	1.68	-252.00	4264.00	75900	20231213	-71.81	9680	20240805	121.07	29150	-26.59	20240103	9680	121.07	20240805	75900	-71.81	20231213	9680	121.07	20240805	6.01	N	439580	100	10 억		12919	N	N	12	N	00	N
122	20240902	161025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21600	0	3	0.00	61693670800	2822777	49.77	22250	22850	21100	28050	15150	21600	21858.47	0.82	0	-88556	23100	22350	21450	20700	19800	22725	21075	11	6450	100	13390	50	1	10884589	2351	-85.71	5.07	12	25.93	-252.00	4264.00	75900	20231213	-71.54	9680	20240805	123.14	29150	-25.90	20240103	9680	123.14	20240805	75900	-71.54	20231213	9680	123.14	20240805	6.17	N	439580	100	10 억		88750	N	N	12	N	00	N
123	20240902	151042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21650	50	2	0.23	59202431500	2707609	47.74	22250	22850	21100	28050	15150	21600	21867.35	0.82	0	-84180	23100	22350	21450	20700	19800	22725	21075	11	6450	100	13390	50	1	10884589	2357	-85.91	5.08	12	24.88	-252.00	4264.00	75900	20231213	-71.48	9680	20240805	123.66	29150	-25.73	20240103	9680	123.66	20240805	75900	-71.48	20231213	9680	123.66	20240805	6.17	N	439580	100	10 억		88750	N	N	3	N	00	N
124	20240902	141039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21600	0	3	0.00	56108626050	2564500	45.22	22250	22850	21100	28050	15150	21600	21881.35	0.82	0	-81654	23100	22350	21450	20700	19800	22725	21075	11	6450	100	13390	50	1	10884589	2351	-85.71	5.07	12	23.56	-252.00	4264.00	75900	20231213	-71.54	9680	20240805	123.14	29150	-25.90	20240103	9680	123.14	20240805	75900	-71.54	20231213	9680	123.14	20240805	6.17	N	439580	100	10 억		88750	N	N	3	N	00	N
125	20240902	131035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21700	100	2	0.46	54240503500	2478223	43.70	22250	22850	21100	28050	15150	21600	21889.39	0.82	0	-79155	23100	22350	21450	20700	19800	22725	21075	11	6450	100	13390	50	1	10884589	2362	-86.11	5.09	12	22.77	-252.00	4264.00	75900	20231213	-71.41	9680	20240805	124.17	29150	-25.56	20240103	9680	124.17	20240805	75900	-71.41	20231213	9680	124.17	20240805	6.17	N	439580	100	10 억		88750	N	N	3	N	00	N
126	20240902	121040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21650	50	2	0.23	50309175450	2297629	40.51	22250	22850	21100	28050	15150	21600	21898.95	0.82	0	-81232	23100	22350	21450	20700	19800	22725	21075	11	6450	100	13390	50	1	10884589	2357	-85.91	5.08	12	21.11	-252.00	4264.00	75900	20231213	-71.48	9680	20240805	123.66	29150	-25.73	20240103	9680	123.66	20240805	75900	-71.48	20231213	9680	123.66	20240805	6.17	N	439580	100	10 억		88750	N	N	3	N	00	N
127	20240902	111027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21600	0	3	0.00	45705319950	2085898	36.78	22250	22850	21100	28050	15150	21600	21914.85	0.82	0	-80256	23100	22350	21450	20700	19800	22725	21075	11	6450	100	13390	50	1	10884589	2351	-85.71	5.07	12	19.16	-252.00	4264.00	75900	20231213	-71.54	9680	20240805	123.14	29150	-25.90	20240103	9680	123.14	20240805	75900	-71.54	20231213	9680	123.14	20240805	6.17	N	439580	100	10 억		88750	N	N	3	N	00	N
128	20240902	101028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21700	100	2	0.46	40861697950	1861827	32.83	22250	22850	21100	28050	15150	21600	21951.19	0.82	0	-70742	23100	22350	21450	20700	19800	22725	21075	11	6450	100	13390	50	1	10884589	2362	-86.11	5.09	12	17.11	-252.00	4264.00	75900	20231213	-71.41	9680	20240805	124.17	29150	-25.56	20240103	9680	124.17	20240805	75900	-71.41	20231213	9680	124.17	20240805	6.17	N	439580	100	10 억		88750	N	N	3	N	00	N
129	20240902	091021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21800	200	2	0.93	25898198450	1168619	20.61	22250	22850	21500	28050	15150	21600	22171.99	0.82	0	-75438	23100	22350	21450	20700	19800	22725	21075	11	6450	100	13390	50	1	10884589	2373	-86.51	5.11	12	10.74	-252.00	4264.00	75900	20231213	-71.28	9680	20240805	125.21	29150	-25.21	20240103	9680	125.21	20240805	75900	-71.28	20231213	9680	125.21	20240805	6.17	N	439580	100	10 억		88750	N	N	3	N	00	N