KissMeData/016670/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	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-95	5	-1.90	40354760	8144	221.55	4945	4995	4880	6490	3500	4995	4955.15	1.11	0	-1047	5125	5060	4985	4920	4845	5022	4882	25	1495	500	2990	5	1	4941846	242	-6.66	0.33	12	0.16	-736.00	14733.00	17158	20240112	-71.44	4625	20240912	5.95	17158	-71.44	20240112	4625	5.95	20240912	7920	-38.13	20240724	191	2465.44	20240313	0.00	N	016670	500	24 억		54697	N	N	0	N	00	N
3	20240930	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-85	5	-1.70	38902135	7848	213.49	4945	4995	4880	6490	3500	4995	4956.95	1.11	0	-1026	5125	5060	4985	4920	4845	5022	4882	25	1495	500	2990	5	1	4941846	243	-6.67	0.33	12	0.16	-736.00	14733.00	17158	20240112	-71.38	4625	20240912	6.16	17158	-71.38	20240112	4625	6.16	20240912	7920	-38.01	20240724	191	2470.68	20240313	0.00	N	016670	500	24 억		54697	N	N	0	N	00	N
4	20240930	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-35	5	-0.70	36218435	7304	198.69	4945	4995	4880	6490	3500	4995	4958.71	1.11	0	-1026	5125	5060	4985	4920	4845	5022	4882	25	1495	500	2990	5	1	4941846	245	-6.74	0.34	12	0.15	-736.00	14733.00	17158	20240112	-71.09	4625	20240912	7.24	17158	-71.09	20240112	4625	7.24	20240912	7920	-37.37	20240724	191	2496.86	20240313	0.00	N	016670	500	24 억		54697	N	N	0	N	00	N
5	20240930	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-60	5	-1.20	34172315	6891	187.46	4945	4995	4880	6490	3500	4995	4958.98	1.11	0	-1011	5125	5060	4985	4920	4845	5022	4882	25	1495	500	2990	5	1	4941846	244	-6.71	0.33	12	0.14	-736.00	14733.00	17158	20240112	-71.24	4625	20240912	6.70	17158	-71.24	20240112	4625	6.70	20240912	7920	-37.69	20240724	191	2483.77	20240313	0.00	N	016670	500	24 억		54697	N	N	0	N	00	N
6	20240930	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-65	5	-1.30	28306425	5700	155.06	4945	4995	4880	6490	3500	4995	4966.04	1.11	0	-1008	5125	5060	4985	4920	4845	5022	4882	25	1495	500	2990	5	1	4941846	244	-6.70	0.33	12	0.12	-736.00	14733.00	17158	20240112	-71.27	4625	20240912	6.59	17158	-71.27	20240112	4625	6.59	20240912	7920	-37.75	20240724	191	2481.15	20240313	0.00	N	016670	500	24 억		54697	N	N	0	N	00	N
7	20240930	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-10	5	-0.20	23401090	4705	127.99	4945	4995	4880	6490	3500	4995	4973.66	1.11	0	-46	5125	5060	4985	4920	4845	5022	4882	25	1495	500	2990	5	1	4941846	246	-6.77	0.34	12	0.10	-736.00	14733.00	17158	20240112	-70.95	4625	20240912	7.78	17158	-70.95	20240112	4625	7.78	20240912	7920	-37.06	20240724	191	2509.95	20240313	0.00	N	016670	500	24 억		54697	N	N	0	N	00	N
8	20240930	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-105	5	-2.10	2687665	547	14.88	4945	4945	4885	6490	3500	4995	4913.46	1.11	0	-20	5125	5060	4985	4920	4845	5022	4882	25	1495	500	2990	5	1	4941846	242	-6.64	0.33	12	0.01	-736.00	14733.00	17158	20240112	-71.50	4625	20240912	5.73	17158	-71.50	20240112	4625	5.73	20240912	7920	-38.26	20240724	191	2460.21	20240313	0.00	N	016670	500	24 억		54697	N	N	0	N	00	N
9	20240930	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-50	5	-1.00	197800	40	1.09	4945	4945	4945	6490	3500	4995	4945.00	1.11	0	-6	5125	5060	4985	4920	4845	5022	4882	25	1495	500	2990	5	1	4941846	244	-6.72	0.34	12	0.00	-736.00	14733.00	17158	20240112	-71.18	4625	20240912	6.92	17158	-71.18	20240112	4625	6.92	20240912	7920	-37.56	20240724	191	2489.01	20240313	0.00	N	016670	500	24 억		54697	N	N	0	N	00	N
10	20240927	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	0	3	0.00	18318825	3674	48.50	5000	5050	4910	6490	3500	4995	4986.07	1.12	0	-500	5085	5040	4955	4910	4825	5062	4932	25	1495	500	2990	5	1	4941846	247	-6.79	0.34	12	0.07	-736.00	14733.00	17158	20240112	-70.89	4625	20240912	8.00	17158	-70.89	20240112	4625	8.00	20240912	7920	-36.93	20240724	191	2515.18	20240313	0.00	N	016670	500	24 억		55197	N	N	0	N	00	N
11	20240927	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-15	5	-0.30	18044175	3619	47.77	5000	5050	4910	6490	3500	4995	4985.96	1.12	0	-506	5085	5040	4955	4910	4825	5062	4932	25	1495	500	2990	5	1	4941846	246	-6.77	0.34	12	0.07	-736.00	14733.00	17158	20240112	-70.98	4625	20240912	7.68	17158	-70.98	20240112	4625	7.68	20240912	7920	-37.12	20240724	191	2507.33	20240313	0.00	N	016670	500	24 억		55197	N	N	0	N	00	N
12	20240927	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-10	5	-0.20	18009310	3612	47.68	5000	5050	4910	6490	3500	4995	4985.97	1.12	0	-506	5085	5040	4955	4910	4825	5062	4932	25	1495	500	2990	5	1	4941846	246	-6.77	0.34	12	0.07	-736.00	14733.00	17158	20240112	-70.95	4625	20240912	7.78	17158	-70.95	20240112	4625	7.78	20240912	7920	-37.06	20240724	191	2509.95	20240313	0.00	N	016670	500	24 억		55197	N	N	0	N	00	N
13	20240927	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-20	5	-0.40	12197080	2443	32.25	5000	5050	4970	6490	3500	4995	4992.66	1.12	0	-262	5085	5040	4955	4910	4825	5062	4932	25	1495	500	2990	5	1	4941846	246	-6.76	0.34	12	0.05	-736.00	14733.00	17158	20240112	-71.00	4625	20240912	7.57	17158	-71.00	20240112	4625	7.57	20240912	7920	-37.18	20240724	191	2504.71	20240313	0.00	N	016670	500	24 억		55197	N	N	0	N	00	N
14	20240927	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-25	5	-0.50	11714875	2346	30.97	5000	5050	4970	6490	3500	4995	4993.55	1.12	0	-259	5085	5040	4955	4910	4825	5062	4932	25	1495	500	2990	5	1	4941846	246	-6.75	0.34	12	0.05	-736.00	14733.00	17158	20240112	-71.03	4625	20240912	7.46	17158	-71.03	20240112	4625	7.46	20240912	7920	-37.25	20240724	191	2502.09	20240313	0.00	N	016670	500	24 억		55197	N	N	0	N	00	N
15	20240927	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	5	2	0.10	9796255	1961	25.88	5000	5050	4970	6490	3500	4995	4995.54	1.12	0	-248	5085	5040	4955	4910	4825	5062	4932	25	1495	500	2990	10	1	4941846	247	-6.79	0.34	12	0.04	-736.00	14733.00	17158	20240112	-70.86	4625	20240912	8.11	17158	-70.86	20240112	4625	8.11	20240912	7920	-36.87	20240724	191	2517.80	20240313	0.00	N	016670	500	24 억		55197	N	N	0	N	00	N
16	20240927	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-10	5	-0.20	3853040	772	10.19	5000	5010	4970	6490	3500	4995	4990.98	1.12	0	-242	5085	5040	4955	4910	4825	5062	4932	25	1495	500	2990	5	1	4941846	246	-6.77	0.34	12	0.02	-736.00	14733.00	17158	20240112	-70.95	4625	20240912	7.78	17158	-70.95	20240112	4625	7.78	20240912	7920	-37.06	20240724	191	2509.95	20240313	0.00	N	016670	500	24 억		55197	N	N	0	N	00	N
17	20240927	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	5	2	0.10	1160050	232	3.06	5000	5010	5000	6490	3500	4995	5000.22	1.12	0	-3	5085	5040	4955	4910	4825	5062	4932	25	1495	500	2990	10	1	4941846	247	-6.79	0.34	12	0.00	-736.00	14733.00	17158	20240112	-70.86	4625	20240912	8.11	17158	-70.86	20240112	4625	8.11	20240912	7920	-36.87	20240724	191	2517.80	20240313	0.00	N	016670	500	24 억		55197	N	N	0	N	00	N
18	20240926	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	75	2	1.52	37389795	7572	225.22	4870	5000	4870	6390	3445	4920	4937.90	1.09	0	1542	5066	4992	4926	4852	4786	4960	4820	25	1470	500	2950	5	1	4941846	247	-6.79	0.34	12	0.15	-736.00	14733.00	17158	20240112	-70.89	4625	20240912	8.00	17158	-70.89	20240112	4625	8.00	20240912	7920	-36.93	20240724	191	2515.18	20240313	0.00	N	016670	500	24 억		53652	N	N	0	N	00	N
19	20240926	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	15	2	0.30	34994925	7088	210.83	4870	5000	4870	6390	3445	4920	4937.21	1.09	0	1581	5066	4992	4926	4852	4786	4960	4820	25	1470	500	2950	5	1	4941846	244	-6.71	0.33	12	0.14	-736.00	14733.00	17158	20240112	-71.24	4625	20240912	6.70	17158	-71.24	20240112	4625	6.70	20240912	7920	-37.69	20240724	191	2483.77	20240313	0.00	N	016670	500	24 억		53652	N	N	0	N	00	N
20	20240926	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	0	3	0.00	34032575	6893	205.03	4870	5000	4870	6390	3445	4920	4937.27	1.09	0	1580	5066	4992	4926	4852	4786	4960	4820	25	1470	500	2950	5	1	4941846	243	-6.68	0.33	12	0.14	-736.00	14733.00	17158	20240112	-71.33	4625	20240912	6.38	17158	-71.33	20240112	4625	6.38	20240912	7920	-37.88	20240724	191	2475.92	20240313	0.00	N	016670	500	24 억		53652	N	N	0	N	00	N
21	20240926	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	50	2	1.02	23500125	4768	141.82	4870	4970	4870	6390	3445	4920	4928.72	1.09	0	1484	5066	4992	4926	4852	4786	4960	4820	25	1470	500	2950	5	1	4941846	246	-6.75	0.34	12	0.10	-736.00	14733.00	17158	20240112	-71.03	4625	20240912	7.46	17158	-71.03	20240112	4625	7.46	20240912	7920	-37.25	20240724	191	2502.09	20240313	0.00	N	016670	500	24 억		53652	N	N	0	N	00	N
22	20240926	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	15	2	0.30	15323145	3117	92.71	4870	4935	4870	6390	3445	4920	4915.99	1.09	0	453	5066	4992	4926	4852	4786	4960	4820	25	1470	500	2950	5	1	4941846	244	-6.71	0.33	12	0.06	-736.00	14733.00	17158	20240112	-71.24	4625	20240912	6.70	17158	-71.24	20240112	4625	6.70	20240912	7920	-37.69	20240724	191	2483.77	20240313	0.00	N	016670	500	24 억		53652	N	N	0	N	00	N
23	20240926	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	0	3	0.00	7925930	1613	47.98	4870	4920	4870	6390	3445	4920	4913.78	1.09	0	-70	5066	4992	4926	4852	4786	4960	4820	25	1470	500	2950	5	1	4941846	243	-6.68	0.33	12	0.03	-736.00	14733.00	17158	20240112	-71.33	4625	20240912	6.38	17158	-71.33	20240112	4625	6.38	20240912	7920	-37.88	20240724	191	2475.92	20240313	0.00	N	016670	500	24 억		53652	N	N	0	N	00	N
24	20240926	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	0	3	0.00	1600870	326	9.70	4870	4920	4870	6390	3445	4920	4910.64	1.09	0	-41	5066	4992	4926	4852	4786	4960	4820	25	1470	500	2950	5	1	4941846	243	-6.68	0.33	12	0.01	-736.00	14733.00	17158	20240112	-71.33	4625	20240912	6.38	17158	-71.33	20240112	4625	6.38	20240912	7920	-37.88	20240724	191	2475.92	20240313	0.00	N	016670	500	24 억		53652	N	N	0	N	00	N
25	20240926	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-5	5	-0.10	312895	64	1.90	4870	4915	4870	6390	3445	4920	4888.98	1.09	0	8	5066	4992	4926	4852	4786	4960	4820	25	1470	500	2950	5	1	4941846	243	-6.68	0.33	12	0.00	-736.00	14733.00	17158	20240112	-71.35	4625	20240912	6.27	17158	-71.35	20240112	4625	6.27	20240912	7920	-37.94	20240724	191	2473.30	20240313	0.00	N	016670	500	24 억		53652	N	N	0	N	00	N
26	20240925	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-5	5	-0.10	16480950	3353	45.12	4925	5000	4860	6400	3450	4925	4915.28	1.09	0	-329	5068	4996	4878	4806	4688	5032	4842	25	1475	500	2950	5	1	4941846	243	-6.68	0.33	12	0.07	-736.00	14733.00	17158	20240112	-71.33	4625	20240912	6.38	17158	-71.33	20240112	4625	6.38	20240912	7920	-37.88	20240724	191	2475.92	20240313	0.00	N	016670	500	24 억		53980	N	N	0	N	00	N
27	20240925	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-10	5	-0.20	15905925	3236	43.55	4925	5000	4860	6400	3450	4925	4915.30	1.09	0	-334	5068	4996	4878	4806	4688	5032	4842	25	1475	500	2950	5	1	4941846	243	-6.68	0.33	12	0.07	-736.00	14733.00	17158	20240112	-71.35	4625	20240912	6.27	17158	-71.35	20240112	4625	6.27	20240912	7920	-37.94	20240724	191	2473.30	20240313	0.00	N	016670	500	24 억		53980	N	N	0	N	00	N
28	20240925	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	5	2	0.10	6692530	1363	18.34	4925	5000	4860	6400	3450	4925	4910.15	1.09	0	-50	5068	4996	4878	4806	4688	5032	4842	25	1475	500	2950	5	1	4941846	244	-6.70	0.33	12	0.03	-736.00	14733.00	17158	20240112	-71.27	4625	20240912	6.59	17158	-71.27	20240112	4625	6.59	20240912	7920	-37.75	20240724	191	2481.15	20240313	0.00	N	016670	500	24 억		53980	N	N	0	N	00	N
29	20240925	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	35	2	0.71	4577155	934	12.57	4925	5000	4860	6400	3450	4925	4900.59	1.09	0	-49	5068	4996	4878	4806	4688	5032	4842	25	1475	500	2950	5	1	4941846	245	-6.74	0.34	12	0.02	-736.00	14733.00	17158	20240112	-71.09	4625	20240912	7.24	17158	-71.09	20240112	4625	7.24	20240912	7920	-37.37	20240724	191	2496.86	20240313	0.00	N	016670	500	24 억		53980	N	N	0	N	00	N
30	20240925	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-15	5	-0.30	2123145	433	5.83	4925	5000	4860	6400	3450	4925	4903.34	1.09	0	-42	5068	4996	4878	4806	4688	5032	4842	25	1475	500	2950	5	1	4941846	243	-6.67	0.33	12	0.01	-736.00	14733.00	17158	20240112	-71.38	4625	20240912	6.16	17158	-71.38	20240112	4625	6.16	20240912	7920	-38.01	20240724	191	2470.68	20240313	0.00	N	016670	500	24 억		53980	N	N	0	N	00	N
31	20240925	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-10	5	-0.20	1478895	301	4.05	4925	5000	4885	6400	3450	4925	4913.27	1.09	0	-9	5068	4996	4878	4806	4688	5032	4842	25	1475	500	2950	5	1	4941846	243	-6.68	0.33	12	0.01	-736.00	14733.00	17158	20240112	-71.35	4625	20240912	6.27	17158	-71.35	20240112	4625	6.27	20240912	7920	-37.94	20240724	191	2473.30	20240313	0.00	N	016670	500	24 억		53980	N	N	0	N	00	N
32	20240925	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	45	2	0.91	816635	166	2.23	4925	5000	4885	6400	3450	4925	4919.49	1.09	0	18	5068	4996	4878	4806	4688	5032	4842	25	1475	500	2950	5	1	4941846	246	-6.75	0.34	12	0.00	-736.00	14733.00	17158	20240112	-71.03	4625	20240912	7.46	17158	-71.03	20240112	4625	7.46	20240912	7920	-37.25	20240724	191	2502.09	20240313	0.00	N	016670	500	24 억		53980	N	N	0	N	00	N
33	20240925	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	0	3	0.00	44325	9	0.12	4925	4925	4925	6400	3450	4925	4925.00	1.09	0	-3	5068	4996	4878	4806	4688	5032	4842	25	1475	500	2950	5	1	4941846	243	-6.69	0.33	12	0.00	-736.00	14733.00	17158	20240112	-71.30	4625	20240912	6.49	17158	-71.30	20240112	4625	6.49	20240912	7920	-37.82	20240724	191	2478.53	20240313	0.00	N	016670	500	24 억		53980	N	N	0	N	00	N
34	20240924	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	95	2	1.97	35735675	7430	259.70	4850	4950	4760	6270	3385	4830	4809.65	1.08	0	491	5006	4917	4861	4772	4716	4890	4745	25	1440	500	2890	5	1	4941846	243	-6.69	0.33	12	0.15	-736.00	14733.00	17158	20240112	-71.30	4625	20240912	6.49	17158	-71.30	20240112	4625	6.49	20240912	7920	-37.82	20240724	191	2478.53	20240313	0.00	N	016670	500	24 억		53483	N	N	0	N	00	N
35	20240924	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	120	2	2.48	33760750	7029	245.68	4850	4950	4760	6270	3385	4830	4803.07	1.08	0	482	5006	4917	4861	4772	4716	4890	4745	25	1440	500	2890	5	1	4941846	245	-6.73	0.34	12	0.14	-736.00	14733.00	17158	20240112	-71.15	4625	20240912	7.03	17158	-71.15	20240112	4625	7.03	20240912	7920	-37.50	20240724	191	2491.62	20240313	0.00	N	016670	500	24 억		53483	N	N	0	N	00	N
36	20240924	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	120	2	2.48	31146770	6498	227.12	4850	4950	4760	6270	3385	4830	4793.29	1.08	0	501	5006	4917	4861	4772	4716	4890	4745	25	1440	500	2890	5	1	4941846	245	-6.73	0.34	12	0.13	-736.00	14733.00	17158	20240112	-71.15	4625	20240912	7.03	17158	-71.15	20240112	4625	7.03	20240912	7920	-37.50	20240724	191	2491.62	20240313	0.00	N	016670	500	24 억		53483	N	N	0	N	00	N
37	20240924	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-50	5	-1.04	21570315	4506	157.50	4850	4850	4760	6270	3385	4830	4787.02	1.08	0	-153	5006	4917	4861	4772	4716	4890	4745	25	1440	500	2890	5	1	4941846	236	-6.49	0.32	12	0.09	-736.00	14733.00	17158	20240112	-72.14	4625	20240912	3.35	17158	-72.14	20240112	4625	3.35	20240912	7920	-39.65	20240724	191	2402.62	20240313	0.00	N	016670	500	24 억		53483	N	N	0	N	00	N
38	20240924	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-45	5	-0.93	19911595	4159	145.37	4850	4850	4760	6270	3385	4830	4787.59	1.08	0	-137	5006	4917	4861	4772	4716	4890	4745	25	1440	500	2890	5	1	4941846	236	-6.50	0.32	12	0.08	-736.00	14733.00	17158	20240112	-72.11	4625	20240912	3.46	17158	-72.11	20240112	4625	3.46	20240912	7920	-39.58	20240724	191	2405.24	20240313	0.00	N	016670	500	24 억		53483	N	N	0	N	00	N
39	20240924	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-50	5	-1.04	17055425	3562	124.50	4850	4850	4760	6270	3385	4830	4788.16	1.08	0	-125	5006	4917	4861	4772	4716	4890	4745	25	1440	500	2890	5	1	4941846	236	-6.49	0.32	12	0.07	-736.00	14733.00	17158	20240112	-72.14	4625	20240912	3.35	17158	-72.14	20240112	4625	3.35	20240912	7920	-39.65	20240724	191	2402.62	20240313	0.00	N	016670	500	24 억		53483	N	N	0	N	00	N
40	20240924	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-50	5	-1.04	9683065	2016	70.46	4850	4850	4780	6270	3385	4830	4803.11	1.08	0	-121	5006	4917	4861	4772	4716	4890	4745	25	1440	500	2890	5	1	4941846	236	-6.49	0.32	12	0.04	-736.00	14733.00	17158	20240112	-72.14	4625	20240912	3.35	17158	-72.14	20240112	4625	3.35	20240912	7920	-39.65	20240724	191	2402.62	20240313	0.00	N	016670	500	24 억		53483	N	N	0	N	00	N
41	20240924	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	0	3	0.00	2090370	432	15.10	4850	4850	4830	6270	3385	4830	4838.82	1.08	0	-45	5006	4917	4861	4772	4716	4890	4745	25	1440	500	2890	5	1	4941846	239	-6.56	0.33	12	0.01	-736.00	14733.00	17158	20240112	-71.85	4625	20240912	4.43	17158	-71.85	20240112	4625	4.43	20240912	7920	-39.02	20240724	191	2428.80	20240313	0.00	N	016670	500	24 억		53483	N	N	0	N	00	N
42	20240923	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-40	5	-0.82	13840350	2861	69.51	4870	4950	4805	6330	3410	4870	4837.59	1.08	0	306	4996	4932	4886	4822	4776	4910	4800	25	1460	500	2920	5	1	4941846	239	-6.56	0.33	12	0.06	-736.00	14733.00	17158	20240112	-71.85	4625	20240912	4.43	17158	-71.85	20240112	4625	4.43	20240912	7920	-39.02	20240724	191	2428.80	20240313	0.00	N	016670	500	24 억		53170	N	N	0	N	00	N
43	20240923	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	-30	5	-0.62	12286305	2538	61.66	4870	4950	4805	6330	3410	4870	4840.94	1.08	0	312	4996	4932	4886	4822	4776	4910	4800	25	1460	500	2920	5	1	4941846	239	-6.58	0.33	12	0.05	-736.00	14733.00	17158	20240112	-71.79	4625	20240912	4.65	17158	-71.79	20240112	4625	4.65	20240912	7920	-38.89	20240724	191	2434.03	20240313	0.00	N	016670	500	24 억		53170	N	N	0	N	00	N
44	20240923	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-40	5	-0.82	11253410	2324	56.46	4870	4950	4805	6330	3410	4870	4842.26	1.08	0	315	4996	4932	4886	4822	4776	4910	4800	25	1460	500	2920	5	1	4941846	239	-6.56	0.33	12	0.05	-736.00	14733.00	17158	20240112	-71.85	4625	20240912	4.43	17158	-71.85	20240112	4625	4.43	20240912	7920	-39.02	20240724	191	2428.80	20240313	0.00	N	016670	500	24 억		53170	N	N	0	N	00	N
45	20240923	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-45	5	-0.92	11142060	2301	55.90	4870	4950	4805	6330	3410	4870	4842.27	1.08	0	318	4996	4932	4886	4822	4776	4910	4800	25	1460	500	2920	5	1	4941846	238	-6.56	0.33	12	0.05	-736.00	14733.00	17158	20240112	-71.88	4625	20240912	4.32	17158	-71.88	20240112	4625	4.32	20240912	7920	-39.08	20240724	191	2426.18	20240313	0.00	N	016670	500	24 억		53170	N	N	0	N	00	N
46	20240923	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-45	5	-0.92	10755485	2221	53.96	4870	4950	4805	6330	3410	4870	4842.63	1.08	0	321	4996	4932	4886	4822	4776	4910	4800	25	1460	500	2920	5	1	4941846	238	-6.56	0.33	12	0.04	-736.00	14733.00	17158	20240112	-71.88	4625	20240912	4.32	17158	-71.88	20240112	4625	4.32	20240912	7920	-39.08	20240724	191	2426.18	20240313	0.00	N	016670	500	24 억		53170	N	N	0	N	00	N
47	20240923	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	-65	5	-1.33	10726535	2215	53.81	4870	4950	4805	6330	3410	4870	4842.68	1.08	0	321	4996	4932	4886	4822	4776	4910	4800	25	1460	500	2920	5	1	4941846	237	-6.53	0.33	12	0.04	-736.00	14733.00	17158	20240112	-72.00	4625	20240912	3.89	17158	-72.00	20240112	4625	3.89	20240912	7920	-39.33	20240724	191	2415.71	20240313	0.00	N	016670	500	24 억		53170	N	N	0	N	00	N
48	20240923	100320	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	20	2	0.41	3751535	768	18.66	4870	4950	4840	6330	3410	4870	4884.81	1.08	0	-43	4996	4932	4886	4822	4776	4910	4800	25	1460	500	2920	5	1	4941846	242	-6.64	0.33	12	0.02	-736.00	14733.00	17158	20240112	-71.50	4625	20240912	5.73	17158	-71.50	20240112	4625	5.73	20240912	7920	-38.26	20240724	191	2460.21	20240313	0.00	N	016670	500	24 억		53170	N	N	0	N	00	N
49	20240923	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	0	3	0.00	706150	145	3.52	4870	4870	4870	6330	3410	4870	4870.00	1.08	0	-21	4996	4932	4886	4822	4776	4910	4800	25	1460	500	2920	5	1	4941846	241	-6.62	0.33	12	0.00	-736.00	14733.00	17158	20240112	-71.62	4625	20240912	5.30	17158	-71.62	20240112	4625	5.30	20240912	7920	-38.51	20240724	191	2449.74	20240313	0.00	N	016670	500	24 억		53170	N	N	0	N	00	N
50	20240913	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	125	2	2.63	25707550	5263	60.31	4770	4995	4770	6180	3335	4760	4884.58	1.11	0	-413	4850	4805	4715	4670	4580	4827	4692	25	1420	500	2850	5	1	4941846	241	-6.64	0.33	12	0.11	-736.00	14733.00	17158	20240112	-71.53	4625	20240912	5.62	17158	-71.53	20240112	4625	5.62	20240912	7920	-38.32	20240724	191	2457.59	20240313	0.00	N	016670	500	24 억		54696	N	N	0	N	00	N
51	20240913	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	125	2	2.63	25063675	5131	58.79	4770	4995	4770	6180	3335	4760	4884.75	1.11	0	-425	4850	4805	4715	4670	4580	4827	4692	25	1420	500	2850	5	1	4941846	241	-6.64	0.33	12	0.10	-736.00	14733.00	17158	20240112	-71.53	4625	20240912	5.62	17158	-71.53	20240112	4625	5.62	20240912	7920	-38.32	20240724	191	2457.59	20240313	0.00	N	016670	500	24 억		54696	N	N	0	N	00	N
52	20240913	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	85	2	1.79	21893105	4479	51.32	4770	4995	4770	6180	3335	4760	4887.94	1.11	0	-548	4850	4805	4715	4670	4580	4827	4692	25	1420	500	2850	5	1	4941846	239	-6.58	0.33	12	0.09	-736.00	14733.00	17158	20240112	-71.76	4625	20240912	4.76	17158	-71.76	20240112	4625	4.76	20240912	7920	-38.83	20240724	191	2436.65	20240313	0.00	N	016670	500	24 억		54696	N	N	0	N	00	N
53	20240913	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	110	2	2.31	20785800	4251	48.71	4770	4995	4770	6180	3335	4760	4889.63	1.11	0	-487	4850	4805	4715	4670	4580	4827	4692	25	1420	500	2850	5	1	4941846	241	-6.62	0.33	12	0.09	-736.00	14733.00	17158	20240112	-71.62	4625	20240912	5.30	17158	-71.62	20240112	4625	5.30	20240912	7920	-38.51	20240724	191	2449.74	20240313	0.00	N	016670	500	24 억		54696	N	N	0	N	00	N
54	20240913	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	60	2	1.26	18459530	3770	43.20	4770	4995	4770	6180	3335	4760	4896.43	1.11	0	-387	4850	4805	4715	4670	4580	4827	4692	25	1420	500	2850	5	1	4941846	238	-6.55	0.33	12	0.08	-736.00	14733.00	17158	20240112	-71.91	4625	20240912	4.22	17158	-71.91	20240112	4625	4.22	20240912	7920	-39.14	20240724	191	2423.56	20240313	0.00	N	016670	500	24 억		54696	N	N	0	N	00	N
55	20240913	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	90	2	1.89	17196915	3509	40.21	4770	4995	4770	6180	3335	4760	4900.80	1.11	0	-375	4850	4805	4715	4670	4580	4827	4692	25	1420	500	2850	5	1	4941846	240	-6.59	0.33	12	0.07	-736.00	14733.00	17158	20240112	-71.73	4625	20240912	4.86	17158	-71.73	20240112	4625	4.86	20240912	7920	-38.76	20240724	191	2439.27	20240313	0.00	N	016670	500	24 억		54696	N	N	0	N	00	N
56	20240913	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	125	2	2.63	15024965	3063	35.10	4770	4995	4770	6180	3335	4760	4905.31	1.11	0	-485	4850	4805	4715	4670	4580	4827	4692	25	1420	500	2850	5	1	4941846	241	-6.64	0.33	12	0.06	-736.00	14733.00	17158	20240112	-71.53	4625	20240912	5.62	17158	-71.53	20240112	4625	5.62	20240912	7920	-38.32	20240724	191	2457.59	20240313	0.00	N	016670	500	24 억		54696	N	N	0	N	00	N
57	20240913	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	140	2	2.94	2217690	456	5.23	4770	4900	4770	6180	3335	4760	4863.36	1.11	0	-24	4850	4805	4715	4670	4580	4827	4692	25	1420	500	2850	5	1	4941846	242	-6.66	0.33	12	0.01	-736.00	14733.00	17158	20240112	-71.44	4625	20240912	5.95	17158	-71.44	20240112	4625	5.95	20240912	7920	-38.13	20240724	191	2465.44	20240313	0.00	N	016670	500	24 억		54696	N	N	0	N	00	N
58	20240912	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	110	2	2.37	40995805	8724	57.15	4650	4760	4625	6040	3255	4650	4699.20	1.05	0	2585	4990	4820	4730	4560	4470	4775	4515	25	1390	500	2790	5	1	4941846	235	-6.47	0.32	12	0.18	-736.00	14733.00	17158	20240112	-72.26	4625	20240912	2.92	17158	-72.26	20240112	4625	2.92	20240912	7920	-39.90	20240724	191	2392.15	20240313	0.00	N	016670	500	24 억		52124	N	N	0	N	00	N
59	20240912	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	80	2	1.72	38272905	8149	53.38	4650	4750	4625	6040	3255	4650	4696.64	1.05	0	2625	4990	4820	4730	4560	4470	4775	4515	25	1390	500	2790	5	1	4941846	234	-6.43	0.32	12	0.16	-736.00	14733.00	17158	20240112	-72.43	4625	20240912	2.27	17158	-72.43	20240112	4625	2.27	20240912	7920	-40.28	20240724	191	2376.44	20240313	0.00	N	016670	500	24 억		52124	N	N	0	N	00	N
60	20240912	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	100	2	2.15	34610100	7375	48.31	4650	4750	4625	6040	3255	4650	4692.89	1.05	0	2594	4990	4820	4730	4560	4470	4775	4515	25	1390	500	2790	5	1	4941846	235	-6.45	0.32	12	0.15	-736.00	14733.00	17158	20240112	-72.32	4625	20240912	2.70	17158	-72.32	20240112	4625	2.70	20240912	7920	-40.03	20240724	191	2386.91	20240313	0.00	N	016670	500	24 억		52124	N	N	0	N	00	N
61	20240912	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	85	2	1.83	30783360	6567	43.02	4650	4750	4625	6040	3255	4650	4687.58	1.05	0	2490	4990	4820	4730	4560	4470	4775	4515	25	1390	500	2790	5	1	4941846	234	-6.43	0.32	12	0.13	-736.00	14733.00	17158	20240112	-72.40	4625	20240912	2.38	17158	-72.40	20240112	4625	2.38	20240912	7920	-40.21	20240724	191	2379.06	20240313	0.00	N	016670	500	24 억		52124	N	N	0	N	00	N
62	20240912	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	4685	35	2	0.75	22871630	4881	31.98	4650	4750	4625	6040	3255	4650	4685.85	1.05	0	2438	4990	4820	4730	4560	4470	4775	4515	25	1390	500	2790	5	1	4941846	232	-6.37	0.32	12	0.10	-736.00	14733.00	17158	20240112	-72.69	4625	20240912	1.30	17158	-72.69	20240112	4625	1.30	20240912	7920	-40.85	20240724	191	2352.88	20240313	0.00	N	016670	500	24 억		52124	N	N	0	N	00	N
63	20240912	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	4685	35	2	0.75	21906420	4675	30.63	4650	4750	4625	6040	3255	4650	4685.87	1.05	0	2428	4990	4820	4730	4560	4470	4775	4515	25	1390	500	2790	5	1	4941846	232	-6.37	0.32	12	0.09	-736.00	14733.00	17158	20240112	-72.69	4625	20240912	1.30	17158	-72.69	20240112	4625	1.30	20240912	7920	-40.85	20240724	191	2352.88	20240313	0.00	N	016670	500	24 억		52124	N	N	0	N	00	N
64	20240912	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	90	2	1.94	20058205	4282	28.05	4650	4750	4625	6040	3255	4650	4684.31	1.05	0	2439	4990	4820	4730	4560	4470	4775	4515	25	1390	500	2790	5	1	4941846	234	-6.44	0.32	12	0.09	-736.00	14733.00	17158	20240112	-72.37	4625	20240912	2.49	17158	-72.37	20240112	4625	2.49	20240912	7920	-40.15	20240724	191	2381.68	20240313	0.00	N	016670	500	24 억		52124	N	N	0	N	00	N
65	20240912	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4685	35	2	0.75	4926300	1056	6.92	4650	4685	4650	6040	3255	4650	4665.06	1.05	0	580	4990	4820	4730	4560	4470	4775	4515	25	1390	500	2790	5	1	4941846	232	-6.37	0.32	12	0.02	-736.00	14733.00	17158	20240112	-72.69	4640	20240911	0.97	17158	-72.69	20240112	4640	0.97	20240911	7920	-40.85	20240724	191	2352.88	20240313	0.00	N	016670	500	24 억		52124	N	N	0	N	00	N
66	20240911	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-70	5	-1.48	72000340	15265	170.54	4720	4900	4640	6130	3305	4720	4716.69	1.09	0	-1825	4866	4792	4756	4682	4646	4775	4665	25	1410	500	2830	5	1	4941846	230	-6.32	0.32	12	0.31	-736.00	14733.00	17158	20240112	-72.90	4640	20240911	0.22	17158	-72.90	20240112	4640	0.22	20240911	7920	-41.29	20240724	191	2334.56	20240313	0.00	N	016670	500	24 억		53970	N	N	0	N	00	N
67	20240911	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-70	5	-1.48	66282775	14036	156.81	4720	4900	4640	6130	3305	4720	4722.34	1.09	0	-1984	4866	4792	4756	4682	4646	4775	4665	25	1410	500	2830	5	1	4941846	230	-6.32	0.32	12	0.28	-736.00	14733.00	17158	20240112	-72.90	4640	20240911	0.22	17158	-72.90	20240112	4640	0.22	20240911	7920	-41.29	20240724	191	2334.56	20240313	0.00	N	016670	500	24 억		53970	N	N	0	N	00	N
68	20240911	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	4685	-35	5	-0.74	50820085	10717	119.73	4720	4900	4650	6130	3305	4720	4742.01	1.09	0	-2023	4866	4792	4756	4682	4646	4775	4665	25	1410	500	2830	5	1	4941846	232	-6.37	0.32	12	0.22	-736.00	14733.00	17158	20240112	-72.69	4650	20240911	0.75	17158	-72.69	20240112	4650	0.75	20240911	7920	-40.85	20240724	191	2352.88	20240313	0.00	N	016670	500	24 억		53970	N	N	0	N	00	N
69	20240911	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	20	2	0.42	34701055	7296	81.51	4720	4900	4680	6130	3305	4720	4756.18	1.09	0	-256	4866	4792	4756	4682	4646	4775	4665	25	1410	500	2830	5	1	4941846	234	-6.44	0.32	12	0.15	-736.00	14733.00	17158	20240112	-72.37	4680	20240911	1.28	17158	-72.37	20240112	4680	1.28	20240911	7920	-40.15	20240724	191	2381.68	20240313	0.00	N	016670	500	24 억		53970	N	N	0	N	00	N
70	20240911	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	80	2	1.69	25610155	5375	60.05	4720	4900	4680	6130	3305	4720	4764.68	1.09	0	-98	4866	4792	4756	4682	4646	4775	4665	25	1410	500	2830	5	1	4941846	237	-6.52	0.33	12	0.11	-736.00	14733.00	17158	20240112	-72.02	4680	20240911	2.56	17158	-72.02	20240112	4680	2.56	20240911	7920	-39.39	20240724	191	2413.09	20240313	0.00	N	016670	500	24 억		53970	N	N	0	N	00	N
71	20240911	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	110	2	2.33	18808485	3961	44.25	4720	4900	4680	6130	3305	4720	4748.42	1.09	0	-30	4866	4792	4756	4682	4646	4775	4665	25	1410	500	2830	5	1	4941846	239	-6.56	0.33	12	0.08	-736.00	14733.00	17158	20240112	-71.85	4680	20240911	3.21	17158	-71.85	20240112	4680	3.21	20240911	7920	-39.02	20240724	191	2428.80	20240313	0.00	N	016670	500	24 억		53970	N	N	0	N	00	N
72	20240911	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	70	2	1.48	12741440	2699	30.15	4720	4800	4680	6130	3305	4720	4720.80	1.09	0	-43	4866	4792	4756	4682	4646	4775	4665	25	1410	500	2830	5	1	4941846	237	-6.51	0.33	12	0.05	-736.00	14733.00	17158	20240112	-72.08	4680	20240911	2.35	17158	-72.08	20240112	4680	2.35	20240911	7920	-39.52	20240724	191	2407.85	20240313	0.00	N	016670	500	24 억		53970	N	N	0	N	00	N
73	20240911	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-20	5	-0.42	1178770	250	2.79	4720	4720	4700	6130	3305	4720	4715.08	1.09	0	-27	4866	4792	4756	4682	4646	4775	4665	25	1410	500	2830	5	1	4941846	232	-6.39	0.32	12	0.01	-736.00	14733.00	17158	20240112	-72.61	4700	20240911	0.00	17158	-72.61	20240112	4700	0.00	20240911	7920	-40.66	20240724	191	2360.73	20240313	0.00	N	016670	500	24 억		53970	N	N	0	N	00	N
74	20240910	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-110	5	-2.28	42875275	8951	48.80	4830	4830	4720	6270	3385	4830	4790.00	1.11	0	-861	5010	4920	4830	4740	4650	4875	4695	25	1440	500	2890	5	1	4941846	233	-6.41	0.32	12	0.18	-736.00	14733.00	17158	20240112	-72.49	4720	20240910	0.00	17158	-72.49	20240112	4720	0.00	20240910	7920	-40.40	20240724	191	2371.20	20240313	0.00	N	016670	500	24 억		54855	N	N	0	N	00	N
75	20240910	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-70	5	-1.45	36736055	7655	41.74	4830	4830	4750	6270	3385	4830	4798.96	1.11	0	251	5010	4920	4830	4740	4650	4875	4695	25	1440	500	2890	5	1	4941846	235	-6.47	0.32	12	0.15	-736.00	14733.00	17158	20240112	-72.26	4740	20240909	0.42	17158	-72.26	20240112	4740	0.42	20240909	7920	-39.90	20240724	191	2392.15	20240313	0.00	N	016670	500	24 억		54855	N	N	0	N	00	N
76	20240910	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-60	5	-1.24	34902100	7269	39.63	4830	4830	4755	6270	3385	4830	4801.50	1.11	0	253	5010	4920	4830	4740	4650	4875	4695	25	1440	500	2890	5	1	4941846	236	-6.48	0.32	12	0.15	-736.00	14733.00	17158	20240112	-72.20	4740	20240909	0.63	17158	-72.20	20240112	4740	0.63	20240909	7920	-39.77	20240724	191	2397.38	20240313	0.00	N	016670	500	24 억		54855	N	N	0	N	00	N
77	20240910	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-55	5	-1.14	32210460	6705	36.56	4830	4830	4755	6270	3385	4830	4803.95	1.11	0	258	5010	4920	4830	4740	4650	4875	4695	25	1440	500	2890	5	1	4941846	236	-6.49	0.32	12	0.14	-736.00	14733.00	17158	20240112	-72.17	4740	20240909	0.74	17158	-72.17	20240112	4740	0.74	20240909	7920	-39.71	20240724	191	2400.00	20240313	0.00	N	016670	500	24 억		54855	N	N	0	N	00	N
78	20240910	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-50	5	-1.04	30394065	6325	34.49	4830	4830	4755	6270	3385	4830	4805.39	1.11	0	258	5010	4920	4830	4740	4650	4875	4695	25	1440	500	2890	5	1	4941846	236	-6.49	0.32	12	0.13	-736.00	14733.00	17158	20240112	-72.14	4740	20240909	0.84	17158	-72.14	20240112	4740	0.84	20240909	7920	-39.65	20240724	191	2402.62	20240313	0.00	N	016670	500	24 억		54855	N	N	0	N	00	N
79	20240910	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	0	3	0.00	25329800	5269	28.73	4830	4830	4765	6270	3385	4830	4807.33	1.11	0	267	5010	4920	4830	4740	4650	4875	4695	25	1440	500	2890	5	1	4941846	239	-6.56	0.33	12	0.11	-736.00	14733.00	17158	20240112	-71.85	4740	20240909	1.90	17158	-71.85	20240112	4740	1.90	20240909	7920	-39.02	20240724	191	2428.80	20240313	0.00	N	016670	500	24 억		54855	N	N	0	N	00	N
80	20240910	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-65	5	-1.35	8372715	1744	9.51	4830	4830	4765	6270	3385	4830	4800.87	1.11	0	253	5010	4920	4830	4740	4650	4875	4695	25	1440	500	2890	5	1	4941846	235	-6.47	0.32	12	0.04	-736.00	14733.00	17158	20240112	-72.23	4740	20240909	0.53	17158	-72.23	20240112	4740	0.53	20240909	7920	-39.84	20240724	191	2394.76	20240313	0.00	N	016670	500	24 억		54855	N	N	0	N	00	N
81	20240910	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-30	5	-0.62	5007890	1042	5.68	4830	4830	4800	6270	3385	4830	4806.04	1.11	0	812	5010	4920	4830	4740	4650	4875	4695	25	1440	500	2890	5	1	4941846	237	-6.52	0.33	12	0.02	-736.00	14733.00	17158	20240112	-72.02	4740	20240909	1.27	17158	-72.02	20240112	4740	1.27	20240909	7920	-39.39	20240724	191	2413.09	20240313	0.00	N	016670	500	24 억		54855	N	N	0	N	00	N
82	20240909	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-95	5	-1.93	88256930	18340	165.96	4920	4920	4740	6400	3450	4925	4812.26	1.13	0	-2343	5211	5067	4996	4852	4781	5032	4817	25	1475	500	2950	5	1	4941846	239	-6.56	0.33	12	0.37	-736.00	14733.00	17158	20240112	-71.85	4740	20240909	1.90	17158	-71.85	20240112	4740	1.90	20240909	7920	-39.02	20240724	191	2428.80	20240313	0.00	N	016670	500	24 억		55999	N	N	0	N	00	N
83	20240909	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-55	5	-1.12	85602005	17794	161.02	4920	4920	4740	6400	3450	4925	4810.72	1.13	0	-2371	5211	5067	4996	4852	4781	5032	4817	25	1475	500	2950	5	1	4941846	241	-6.62	0.33	12	0.36	-736.00	14733.00	17158	20240112	-71.62	4740	20240909	2.74	17158	-71.62	20240112	4740	2.74	20240909	7920	-38.51	20240724	191	2449.74	20240313	0.00	N	016670	500	24 억		55999	N	N	0	N	00	N
84	20240909	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-115	5	-2.34	64522905	13424	121.47	4920	4920	4740	6400	3450	4925	4806.53	1.13	0	-3077	5211	5067	4996	4852	4781	5032	4817	25	1475	500	2950	5	1	4941846	238	-6.54	0.33	12	0.27	-736.00	14733.00	17158	20240112	-71.97	4740	20240909	1.48	17158	-71.97	20240112	4740	1.48	20240909	7920	-39.27	20240724	191	2418.32	20240313	0.00	N	016670	500	24 억		55999	N	N	0	N	00	N
85	20240909	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-70	5	-1.42	57108035	11893	107.62	4920	4920	4740	6400	3450	4925	4801.82	1.13	0	-2929	5211	5067	4996	4852	4781	5032	4817	25	1475	500	2950	5	1	4941846	240	-6.60	0.33	12	0.24	-736.00	14733.00	17158	20240112	-71.70	4740	20240909	2.43	17158	-71.70	20240112	4740	2.43	20240909	7920	-38.70	20240724	191	2441.88	20240313	0.00	N	016670	500	24 억		55999	N	N	0	N	00	N
86	20240909	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	-135	5	-2.74	48945115	10200	92.30	4920	4920	4740	6400	3450	4925	4798.54	1.13	0	-2747	5211	5067	4996	4852	4781	5032	4817	25	1475	500	2950	5	1	4941846	237	-6.51	0.33	12	0.21	-736.00	14733.00	17158	20240112	-72.08	4740	20240909	1.05	17158	-72.08	20240112	4740	1.05	20240909	7920	-39.52	20240724	191	2407.85	20240313	0.00	N	016670	500	24 억		55999	N	N	0	N	00	N
87	20240909	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-175	5	-3.55	46168645	9617	87.02	4920	4920	4740	6400	3450	4925	4800.73	1.13	0	-2787	5211	5067	4996	4852	4781	5032	4817	25	1475	500	2950	5	1	4941846	235	-6.45	0.32	12	0.19	-736.00	14733.00	17158	20240112	-72.32	4740	20240909	0.21	17158	-72.32	20240112	4740	0.21	20240909	7920	-40.03	20240724	191	2386.91	20240313	0.00	N	016670	500	24 억		55999	N	N	0	N	00	N
88	20240909	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-180	5	-3.65	30627295	6342	57.39	4920	4920	4745	6400	3450	4925	4829.28	1.13	0	-2630	5211	5067	4996	4852	4781	5032	4817	25	1475	500	2950	5	1	4941846	234	-6.45	0.32	12	0.13	-736.00	14733.00	17158	20240112	-72.35	4745	20240909	0.00	17158	-72.35	20240112	4745	0.00	20240909	7920	-40.09	20240724	191	2384.29	20240313	0.00	N	016670	500	24 억		55999	N	N	0	N	00	N
89	20240909	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-35	5	-0.71	6727510	1371	12.41	4920	4920	4890	6400	3450	4925	4907.01	1.13	0	-385	5211	5067	4996	4852	4781	5032	4817	25	1475	500	2950	5	1	4941846	242	-6.64	0.33	12	0.03	-736.00	14733.00	17158	20240112	-71.50	4890	20240909	0.00	17158	-71.50	20240112	4890	0.00	20240909	7920	-38.26	20240724	191	2460.21	20240313	0.00	N	016670	500	24 억		55999	N	N	0	N	00	N
90	20240906	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-255	5	-4.92	55345630	11051	178.01	5100	5140	4925	6730	3630	5180	5008.21	1.16	0	-1522	5486	5332	5246	5092	5006	5290	5050	25	1550	500	3100	5	1	4941846	243	-6.69	0.33	12	0.22	-736.00	14733.00	17158	20240112	-71.30	4925	20240906	0.00	17158	-71.30	20240112	4925	0.00	20240906	7920	-37.82	20240724	191	2478.53	20240313	0.00	N	016670	500	24 억		57499	N	N	0	N	00	N
91	20240906	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-60	5	-1.16	49275290	9836	158.44	5100	5140	4950	6730	3630	5180	5009.69	1.16	0	-813	5486	5332	5246	5092	5006	5290	5050	25	1550	500	3100	10	1	4941846	253	-6.96	0.35	12	0.20	-736.00	14733.00	17158	20240112	-70.16	4950	20240906	3.43	17158	-70.16	20240112	4950	3.43	20240906	7920	-35.35	20240724	191	2580.63	20240313	0.00	N	016670	500	24 억		57499	N	N	0	N	00	N
92	20240906	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-160	5	-3.09	46215260	9232	148.71	5100	5140	4950	6730	3630	5180	5005.99	1.16	0	-758	5486	5332	5246	5092	5006	5290	5050	25	1550	500	3100	10	1	4941846	248	-6.82	0.34	12	0.19	-736.00	14733.00	17158	20240112	-70.74	4950	20240906	1.41	17158	-70.74	20240112	4950	1.41	20240906	7920	-36.62	20240724	191	2528.27	20240313	0.00	N	016670	500	24 억		57499	N	N	0	N	00	N
93	20240906	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-225	5	-4.34	42886815	8563	137.93	5100	5140	4950	6730	3630	5180	5008.39	1.16	0	-680	5486	5332	5246	5092	5006	5290	5050	25	1550	500	3100	5	1	4941846	245	-6.73	0.34	12	0.17	-736.00	14733.00	17158	20240112	-71.12	4950	20240906	0.10	17158	-71.12	20240112	4950	0.10	20240906	7920	-37.44	20240724	191	2494.24	20240313	0.00	N	016670	500	24 억		57499	N	N	0	N	00	N
94	20240906	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-225	5	-4.34	38511860	7680	123.71	5100	5140	4950	6730	3630	5180	5014.57	1.16	0	-667	5486	5332	5246	5092	5006	5290	5050	25	1550	500	3100	5	1	4941846	245	-6.73	0.34	12	0.16	-736.00	14733.00	17158	20240112	-71.12	4950	20240906	0.10	17158	-71.12	20240112	4950	0.10	20240906	7920	-37.44	20240724	191	2494.24	20240313	0.00	N	016670	500	24 억		57499	N	N	0	N	00	N
95	20240906	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-185	5	-3.57	29021770	5772	92.98	5100	5140	4970	6730	3630	5180	5028.03	1.16	0	-645	5486	5332	5246	5092	5006	5290	5050	25	1550	500	3100	5	1	4941846	247	-6.79	0.34	12	0.12	-736.00	14733.00	17158	20240112	-70.89	4970	20240906	0.50	17158	-70.89	20240112	4970	0.50	20240906	7920	-36.93	20240724	191	2515.18	20240313	0.00	N	016670	500	24 억		57499	N	N	0	N	00	N
96	20240906	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-170	5	-3.28	10876030	2131	34.33	5100	5140	5010	6730	3630	5180	5103.72	1.16	0	-227	5486	5332	5246	5092	5006	5290	5050	25	1550	500	3100	10	1	4941846	248	-6.81	0.34	12	0.04	-736.00	14733.00	17158	20240112	-70.80	5010	20240906	0.00	17158	-70.80	20240112	5010	0.00	20240906	7920	-36.74	20240724	191	2523.04	20240313	0.00	N	016670	500	24 억		57499	N	N	0	N	00	N
97	20240906	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-40	5	-0.77	3085540	605	9.75	5100	5140	5100	6730	3630	5180	5100.07	1.16	0	236	5486	5332	5246	5092	5006	5290	5050	25	1550	500	3100	10	1	4941846	254	-6.98	0.35	12	0.01	-736.00	14733.00	17158	20240112	-70.04	5100	20240906	0.78	17158	-70.04	20240112	5100	0.78	20240906	7920	-35.10	20240724	191	2591.10	20240313	0.00	N	016670	500	24 억		57499	N	N	0	N	00	N
98	20240905	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-220	5	-4.07	32140590	6125	32.16	5360	5400	5160	7020	3780	5400	5247.69	1.17	0	-549	5653	5526	5363	5236	5073	5445	5155	25	1620	500	3240	10	1	4941846	256	-7.04	0.35	12	0.12	-736.00	14733.00	17158	20240112	-69.81	5100	20240902	1.57	17158	-69.81	20240112	5100	1.57	20240902	7920	-34.60	20240724	191	2612.04	20240313	0.00	N	016670	500	24 억		58008	N	N	0	N	00	N
99	20240905	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-150	5	-2.78	30642740	5840	30.66	5360	5400	5160	7020	3780	5400	5247.04	1.17	0	-544	5653	5526	5363	5236	5073	5445	5155	25	1620	500	3240	10	1	4941846	259	-7.13	0.36	12	0.12	-736.00	14733.00	17158	20240112	-69.40	5100	20240902	2.94	17158	-69.40	20240112	5100	2.94	20240902	7920	-33.71	20240724	191	2648.69	20240313	0.00	N	016670	500	24 억		58008	N	N	0	N	00	N
100	20240905	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-210	5	-3.89	22646100	4301	22.58	5360	5400	5190	7020	3780	5400	5265.31	1.17	0	-522	5653	5526	5363	5236	5073	5445	5155	25	1620	500	3240	10	1	4941846	256	-7.05	0.35	12	0.09	-736.00	14733.00	17158	20240112	-69.75	5100	20240902	1.76	17158	-69.75	20240112	5100	1.76	20240902	7920	-34.47	20240724	191	2617.28	20240313	0.00	N	016670	500	24 억		58008	N	N	0	N	00	N
101	20240905	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-200	5	-3.70	19550360	3706	19.46	5360	5400	5200	7020	3780	5400	5275.33	1.17	0	-499	5653	5526	5363	5236	5073	5445	5155	25	1620	500	3240	10	1	4941846	257	-7.07	0.35	12	0.07	-736.00	14733.00	17158	20240112	-69.69	5100	20240902	1.96	17158	-69.69	20240112	5100	1.96	20240902	7920	-34.34	20240724	191	2622.51	20240313	0.00	N	016670	500	24 억		58008	N	N	0	N	00	N
102	20240905	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-160	5	-2.96	17644950	3340	17.54	5360	5400	5220	7020	3780	5400	5282.92	1.17	0	-486	5653	5526	5363	5236	5073	5445	5155	25	1620	500	3240	10	1	4941846	259	-7.12	0.36	12	0.07	-736.00	14733.00	17158	20240112	-69.46	5100	20240902	2.75	17158	-69.46	20240112	5100	2.75	20240902	7920	-33.84	20240724	191	2643.46	20240313	0.00	N	016670	500	24 억		58008	N	N	0	N	00	N
103	20240905	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-140	5	-2.59	14424540	2726	14.31	5360	5400	5220	7020	3780	5400	5291.47	1.17	0	-470	5653	5526	5363	5236	5073	5445	5155	25	1620	500	3240	10	1	4941846	260	-7.15	0.36	12	0.06	-736.00	14733.00	17158	20240112	-69.34	5100	20240902	3.14	17158	-69.34	20240112	5100	3.14	20240902	7920	-33.59	20240724	191	2653.93	20240313	0.00	N	016670	500	24 억		58008	N	N	0	N	00	N
104	20240905	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-130	5	-2.41	9519170	1795	9.43	5360	5400	5220	7020	3780	5400	5303.16	1.17	0	-463	5653	5526	5363	5236	5073	5445	5155	25	1620	500	3240	10	1	4941846	260	-7.16	0.36	12	0.04	-736.00	14733.00	17158	20240112	-69.29	5100	20240902	3.33	17158	-69.29	20240112	5100	3.33	20240902	7920	-33.46	20240724	191	2659.16	20240313	0.00	N	016670	500	24 억		58008	N	N	0	N	00	N
105	20240905	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	0	3	0.00	5152550	966	5.07	5360	5400	5240	7020	3780	5400	5333.90	1.17	0	-487	5653	5526	5363	5236	5073	5445	5155	25	1620	500	3240	10	1	4941846	267	-7.34	0.37	12	0.02	-736.00	14733.00	17158	20240112	-68.53	5100	20240902	5.88	17158	-68.53	20240112	5100	5.88	20240902	7920	-31.82	20240724	191	2727.23	20240313	0.00	N	016670	500	24 억		58008	N	N	0	N	00	N
106	20240904	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-80	5	-1.46	101293150	19045	102.78	5480	5490	5200	7120	3840	5480	5318.62	1.21	0	-1902	5760	5620	5360	5220	4960	5690	5290	25	1640	500	3280	10	1	4941846	267	-7.34	0.37	12	0.39	-736.00	14733.00	17158	20240112	-68.53	5100	20240902	5.88	17158	-68.53	20240112	5100	5.88	20240902	7920	-31.82	20240724	191	2727.23	20240313	0.00	N	016670	500	24 억		59735	N	N	0	N	00	N
107	20240904	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-140	5	-2.55	94439690	17755	95.82	5480	5490	5200	7120	3840	5480	5319.05	1.21	0	-1864	5760	5620	5360	5220	4960	5690	5290	25	1640	500	3280	10	1	4941846	264	-7.26	0.36	12	0.36	-736.00	14733.00	17158	20240112	-68.88	5100	20240902	4.71	17158	-68.88	20240112	5100	4.71	20240902	7920	-32.58	20240724	191	2695.81	20240313	0.00	N	016670	500	24 억		59735	N	N	0	N	00	N
108	20240904	140257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-280	5	-5.11	85702220	16096	86.87	5480	5490	5200	7120	3840	5480	5324.44	1.21	0	-1877	5760	5620	5360	5220	4960	5690	5290	25	1640	500	3280	10	1	4941846	257	-7.07	0.35	12	0.33	-736.00	14733.00	17158	20240112	-69.69	5100	20240902	1.96	17158	-69.69	20240112	5100	1.96	20240902	7920	-34.34	20240724	191	2622.51	20240313	0.00	N	016670	500	24 억		59735	N	N	0	N	00	N
109	20240904	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-250	5	-4.56	81229650	15240	82.25	5480	5490	5210	7120	3840	5480	5330.03	1.21	0	-1877	5760	5620	5360	5220	4960	5690	5290	25	1640	500	3280	10	1	4941846	258	-7.11	0.35	12	0.31	-736.00	14733.00	17158	20240112	-69.52	5100	20240902	2.55	17158	-69.52	20240112	5100	2.55	20240902	7920	-33.96	20240724	191	2638.22	20240313	0.00	N	016670	500	24 억		59735	N	N	0	N	00	N
110	20240904	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-210	5	-3.83	75925120	14230	76.80	5480	5490	5210	7120	3840	5480	5335.57	1.21	0	-1877	5760	5620	5360	5220	4960	5690	5290	25	1640	500	3280	10	1	4941846	260	-7.16	0.36	12	0.29	-736.00	14733.00	17158	20240112	-69.29	5100	20240902	3.33	17158	-69.29	20240112	5100	3.33	20240902	7920	-33.46	20240724	191	2659.16	20240313	0.00	N	016670	500	24 억		59735	N	N	0	N	00	N
111	20240904	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-190	5	-3.47	57219700	10695	57.72	5480	5490	5210	7120	3840	5480	5350.14	1.21	0	-1574	5760	5620	5360	5220	4960	5690	5290	25	1640	500	3280	10	1	4941846	261	-7.19	0.36	12	0.22	-736.00	14733.00	17158	20240112	-69.17	5100	20240902	3.73	17158	-69.17	20240112	5100	3.73	20240902	7920	-33.21	20240724	191	2669.63	20240313	0.00	N	016670	500	24 억		59735	N	N	0	N	00	N
112	20240904	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-210	5	-3.83	52992960	9897	53.41	5480	5490	5210	7120	3840	5480	5354.45	1.21	0	-1622	5760	5620	5360	5220	4960	5690	5290	25	1640	500	3280	10	1	4941846	260	-7.16	0.36	12	0.20	-736.00	14733.00	17158	20240112	-69.29	5100	20240902	3.33	17158	-69.29	20240112	5100	3.33	20240902	7920	-33.46	20240724	191	2659.16	20240313	0.00	N	016670	500	24 억		59735	N	N	0	N	00	N
113	20240904	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-180	5	-3.28	9630560	1784	9.63	5480	5480	5300	7120	3840	5480	5398.30	1.21	0	620	5760	5620	5360	5220	4960	5690	5290	25	1640	500	3280	10	1	4941846	262	-7.20	0.36	12	0.04	-736.00	14733.00	17158	20240112	-69.11	5100	20240902	3.92	17158	-69.11	20240112	5100	3.92	20240902	7920	-33.08	20240724	191	2674.87	20240313	0.00	N	016670	500	24 억		59735	N	N	0	N	00	N
114	20240903	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	360	2	7.03	95186740	18342	63.10	5110	5500	5100	6650	3590	5120	5189.43	1.20	0	513	5680	5400	5250	4970	4820	5325	4895	25	1530	500	3070	10	1	4941846	271	-7.45	0.37	12	0.37	-736.00	14733.00	17158	20240112	-68.06	5100	20240903	7.45	17158	-68.06	20240112	5100	7.45	20240903	7920	-30.81	20240724	191	2769.11	20240313	0.00	N	016670	500	24 억		59287	N	N	0	N	00	N
115	20240903	150255	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	210	2	4.10	85671230	16582	57.05	5110	5400	5100	6650	3590	5120	5166.53	1.20	0	624	5680	5400	5250	4970	4820	5325	4895	25	1530	500	3070	10	1	4941846	263	-7.24	0.36	12	0.34	-736.00	14733.00	17158	20240112	-68.94	5100	20240903	4.51	17158	-68.94	20240112	5100	4.51	20240903	7920	-32.70	20240724	191	2690.58	20240313	0.00	N	016670	500	24 억		59287	N	N	0	N	00	N
116	20240903	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	100	2	1.95	70820000	13801	47.48	5110	5220	5100	6650	3590	5120	5131.51	1.20	0	1550	5680	5400	5250	4970	4820	5325	4895	25	1530	500	3070	10	1	4941846	258	-7.09	0.35	12	0.28	-736.00	14733.00	17158	20240112	-69.58	5100	20240903	2.35	17158	-69.58	20240112	5100	2.35	20240903	7920	-34.09	20240724	191	2632.98	20240313	0.00	N	016670	500	24 억		59287	N	N	0	N	00	N
117	20240903	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	70	2	1.37	68151700	13286	45.71	5110	5190	5100	6650	3590	5120	5129.59	1.20	0	1593	5680	5400	5250	4970	4820	5325	4895	25	1530	500	3070	10	1	4941846	256	-7.05	0.35	12	0.27	-736.00	14733.00	17158	20240112	-69.75	5100	20240903	1.76	17158	-69.75	20240112	5100	1.76	20240903	7920	-34.47	20240724	191	2617.28	20240313	0.00	N	016670	500	24 억		59287	N	N	0	N	00	N
118	20240903	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	51785730	10096	34.73	5110	5190	5100	6650	3590	5120	5129.33	1.20	0	1230	5680	5400	5250	4970	4820	5325	4895	25	1530	500	3070	10	1	4941846	253	-6.96	0.35	12	0.20	-736.00	14733.00	17158	20240112	-70.16	5100	20240903	0.39	17158	-70.16	20240112	5100	0.39	20240903	7920	-35.35	20240724	191	2580.63	20240313	0.00	N	016670	500	24 억		59287	N	N	0	N	00	N
119	20240903	110251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-10	5	-0.20	50290930	9804	33.73	5110	5190	5100	6650	3590	5120	5129.64	1.20	0	1409	5680	5400	5250	4970	4820	5325	4895	25	1530	500	3070	10	1	4941846	253	-6.94	0.35	12	0.20	-736.00	14733.00	17158	20240112	-70.22	5100	20240903	0.20	17158	-70.22	20240112	5100	0.20	20240903	7920	-35.48	20240724	191	2575.39	20240313	0.00	N	016670	500	24 억		59287	N	N	0	N	00	N
120	20240903	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	30	2	0.59	37656280	7341	25.26	5110	5190	5100	6650	3590	5120	5129.59	1.20	0	1358	5680	5400	5250	4970	4820	5325	4895	25	1530	500	3070	10	1	4941846	255	-7.00	0.35	12	0.15	-736.00	14733.00	17158	20240112	-69.98	5100	20240903	0.98	17158	-69.98	20240112	5100	0.98	20240903	7920	-34.97	20240724	191	2596.33	20240313	0.00	N	016670	500	24 억		59287	N	N	0	N	00	N
121	20240903	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	30	2	0.59	19221630	3762	12.94	5110	5150	5100	6650	3590	5120	5109.41	1.20	0	450	5680	5400	5250	4970	4820	5325	4895	25	1530	500	3070	10	1	4941846	255	-7.00	0.35	12	0.08	-736.00	14733.00	17158	20240112	-69.98	5100	20240903	0.98	17158	-69.98	20240112	5100	0.98	20240903	7920	-34.97	20240724	191	2596.33	20240313	0.00	N	016670	500	24 억		59287	N	N	0	N	00	N
122	20240902	160250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-410	5	-7.41	152539610	28985	360.11	5530	5530	5100	7180	3880	5530	5262.98	1.25	0	-2219	5603	5566	5513	5476	5423	5540	5450	25	1650	500	3310	10	1	4941846	253	-6.96	0.35	12	0.59	-736.00	14733.00	17158	20240112	-70.16	5100	20240902	0.39	17158	-70.16	20240112	5100	0.39	20240902	7920	-35.35	20240724	191	2580.63	20240313	0.00	N	016670	500	24 억		61539	N	N	0	N	00	N
123	20240902	150253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-380	5	-6.87	146177350	27744	344.69	5530	5530	5100	7180	3880	5530	5268.78	1.25	0	-1277	5603	5566	5513	5476	5423	5540	5450	25	1650	500	3310	10	1	4941846	255	-7.00	0.35	12	0.56	-736.00	14733.00	17158	20240112	-69.98	5100	20240902	0.98	17158	-69.98	20240112	5100	0.98	20240902	7920	-34.97	20240724	191	2596.33	20240313	0.00	N	016670	500	24 억		61539	N	N	0	N	00	N
124	20240902	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-400	5	-7.23	123955580	23406	290.79	5530	5530	5130	7180	3880	5530	5295.88	1.25	0	-779	5603	5566	5513	5476	5423	5540	5450	25	1650	500	3310	10	1	4941846	254	-6.97	0.35	12	0.47	-736.00	14733.00	17158	20240112	-70.10	5130	20240902	0.00	17158	-70.10	20240112	5130	0.00	20240902	7920	-35.23	20240724	191	2585.86	20240313	0.00	N	016670	500	24 억		61539	N	N	0	N	00	N
125	20240902	130252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-390	5	-7.05	102855250	19307	239.87	5530	5530	5140	7180	3880	5530	5327.34	1.25	0	-47	5603	5566	5513	5476	5423	5540	5450	25	1650	500	3310	10	1	4941846	254	-6.98	0.35	12	0.39	-736.00	14733.00	17158	20240112	-70.04	5140	20240902	0.00	17158	-70.04	20240112	5140	0.00	20240902	7920	-35.10	20240724	191	2591.10	20240313	0.00	N	016670	500	24 억		61539	N	N	0	N	00	N
126	20240902	120253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-260	5	-4.70	77850810	14503	180.18	5530	5530	5250	7180	3880	5530	5367.90	1.25	0	-565	5603	5566	5513	5476	5423	5540	5450	25	1650	500	3310	10	1	4941846	260	-7.16	0.36	12	0.29	-736.00	14733.00	17158	20240112	-69.29	5250	20240902	0.38	17158	-69.29	20240112	5250	0.38	20240902	7920	-33.46	20240724	191	2659.16	20240313	0.00	N	016670	500	24 억		61539	N	N	0	N	00	N
127	20240902	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-180	5	-3.25	63438890	11772	146.25	5530	5530	5270	7180	3880	5530	5388.95	1.25	0	-596	5603	5566	5513	5476	5423	5540	5450	25	1650	500	3310	10	1	4941846	264	-7.27	0.36	12	0.24	-736.00	14733.00	17158	20240112	-68.82	5270	20240902	1.52	17158	-68.82	20240112	5270	1.52	20240902	7920	-32.45	20240724	191	2701.05	20240313	0.00	N	016670	500	24 억		61539	N	N	0	N	00	N
128	20240902	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-110	5	-1.99	20803000	3789	47.07	5530	5530	5420	7180	3880	5530	5490.36	1.25	0	-251	5603	5566	5513	5476	5423	5540	5450	25	1650	500	3310	10	1	4941846	268	-7.36	0.37	12	0.08	-736.00	14733.00	17158	20240112	-68.41	5420	20240902	0.00	17158	-68.41	20240112	5420	0.00	20240902	7920	-31.57	20240724	191	2737.70	20240313	0.00	N	016670	500	24 억		61539	N	N	0	N	00	N
129	20240902	090249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	0	3	0.00	1996330	361	4.49	5530	5530	5530	7180	3880	5530	5530.00	1.25	0	0	5603	5566	5513	5476	5423	5540	5450	25	1650	500	3310	10	1	4941846	273	-7.51	0.38	12	0.01	-736.00	14733.00	17158	20240112	-67.77	5420	20240624	2.03	17158	-67.77	20240112	5420	2.03	20240624	7920	-30.18	20240724	191	2795.29	20240313	0.00	N	016670	500	24 억		61539	N	N	0	N	00	N