KissMeData/043710/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	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	0	3	0.00	15668771	22743	53.20	684	700	684	889	479	684	688.99	0.30	0	708	717	700	691	674	665	696	670	251	205	500	460	1	1	50198880	343	-10.36	1.28	12	0.05	-66.00	536.00	852	20240911	-19.72	531	20240425	28.81	852	-19.72	20240911	531	28.81	20240425	852	-19.72	20240911	531	28.81	20240425	0.00	N	043710	500	250 억		149229	N	N	0	N	00	N
3	20240930	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	2	2	0.29	14797405	21470	50.22	684	700	684	889	479	684	689.21	0.30	0	1372	717	700	691	674	665	696	670	251	205	500	460	1	1	50198880	344	-10.39	1.28	12	0.04	-66.00	536.00	852	20240911	-19.48	531	20240425	29.19	852	-19.48	20240911	531	29.19	20240425	852	-19.48	20240911	531	29.19	20240425	0.00	N	043710	500	250 억		149229	N	N	0	N	00	N
4	20240930	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	5	2	0.73	9338692	13517	31.62	684	700	684	889	479	684	690.88	0.30	0	1372	717	700	691	674	665	696	670	251	205	500	460	1	1	50198880	346	-10.44	1.29	12	0.03	-66.00	536.00	852	20240911	-19.13	531	20240425	29.76	852	-19.13	20240911	531	29.76	20240425	852	-19.13	20240911	531	29.76	20240425	0.00	N	043710	500	250 억		149229	N	N	0	N	00	N
5	20240930	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	10	2	1.46	6567228	9504	22.23	684	700	684	889	479	684	691.00	0.30	0	1418	717	700	691	674	665	696	670	251	205	500	460	1	1	50198880	348	-10.52	1.29	12	0.02	-66.00	536.00	852	20240911	-18.54	531	20240425	30.70	852	-18.54	20240911	531	30.70	20240425	852	-18.54	20240911	531	30.70	20240425	0.00	N	043710	500	250 억		149229	N	N	0	N	00	N
6	20240930	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	6	2	0.88	5631536	8142	19.04	684	700	684	889	479	684	691.66	0.30	0	737	717	700	691	674	665	696	670	251	205	500	460	1	1	50198880	346	-10.45	1.29	12	0.02	-66.00	536.00	852	20240911	-19.01	531	20240425	29.94	852	-19.01	20240911	531	29.94	20240425	852	-19.01	20240911	531	29.94	20240425	0.00	N	043710	500	250 억		149229	N	N	0	N	00	N
7	20240930	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	12	2	1.75	2157706	3117	7.29	684	700	684	889	479	684	692.24	0.30	0	683	717	700	691	674	665	696	670	251	205	500	460	1	1	50198880	349	-10.55	1.30	12	0.01	-66.00	536.00	852	20240911	-18.31	531	20240425	31.07	852	-18.31	20240911	531	31.07	20240425	852	-18.31	20240911	531	31.07	20240425	0.00	N	043710	500	250 억		149229	N	N	0	N	00	N
8	20240930	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	15	2	2.19	2137582	3088	7.22	684	700	684	889	479	684	692.22	0.30	0	698	717	700	691	674	665	696	670	251	205	500	460	1	1	50198880	351	-10.59	1.30	12	0.01	-66.00	536.00	852	20240911	-17.96	531	20240425	31.64	852	-17.96	20240911	531	31.64	20240425	852	-17.96	20240911	531	31.64	20240425	0.00	N	043710	500	250 억		149229	N	N	0	N	00	N
9	20240930	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	11	2	1.61	1008621	1472	3.44	684	695	684	889	479	684	685.20	0.30	0	801	717	700	691	674	665	696	670	251	205	500	460	1	1	50198880	349	-10.53	1.30	12	0.00	-66.00	536.00	852	20240911	-18.43	531	20240425	30.89	852	-18.43	20240911	531	30.89	20240425	852	-18.43	20240911	531	30.89	20240425	0.00	N	043710	500	250 억		149229	N	N	0	N	00	N
10	20240927	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	-20	5	-2.84	29656916	42747	149.87	704	708	682	915	493	704	694.07	0.31	0	-4250	720	712	704	696	688	708	692	251	211	500	470	1	1	50198880	343	-10.36	1.28	12	0.09	-66.00	536.00	890	20230918	-23.15	531	20240425	28.81	852	-19.72	20240911	531	28.81	20240425	852	-19.72	20240911	531	28.81	20240425	0.00	N	043710	500	250 억		153479	N	N	0	N	00	N
11	20240927	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	-5	5	-0.71	25222694	36284	127.21	704	708	682	915	493	704	695.15	0.31	0	-636	720	712	704	696	688	708	692	251	211	500	470	1	1	50198880	351	-10.59	1.30	12	0.07	-66.00	536.00	890	20230918	-21.46	531	20240425	31.64	852	-17.96	20240911	531	31.64	20240425	852	-17.96	20240911	531	31.64	20240425	0.00	N	043710	500	250 억		153479	N	N	0	N	00	N
12	20240927	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	-8	5	-1.14	20984534	30215	105.93	704	708	682	915	493	704	694.51	0.31	0	4770	720	712	704	696	688	708	692	251	211	500	470	1	1	50198880	349	-10.55	1.30	12	0.06	-66.00	536.00	890	20230918	-21.80	531	20240425	31.07	852	-18.31	20240911	531	31.07	20240425	852	-18.31	20240911	531	31.07	20240425	0.00	N	043710	500	250 억		153479	N	N	0	N	00	N
13	20240927	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	708	4	2	0.57	5473221	7791	27.31	704	708	697	915	493	704	702.51	0.31	0	-130	720	712	704	696	688	708	692	251	211	500	470	1	1	50198880	355	-10.73	1.32	12	0.02	-66.00	536.00	890	20230918	-20.45	531	20240425	33.33	852	-16.90	20240911	531	33.33	20240425	852	-16.90	20240911	531	33.33	20240425	0.00	N	043710	500	250 억		153479	N	N	0	N	00	N
14	20240927	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	0	3	0.00	3493410	4982	17.47	704	704	697	915	493	704	701.21	0.31	0	-120	720	712	704	696	688	708	692	251	211	500	470	1	1	50198880	353	-10.67	1.31	12	0.01	-66.00	536.00	890	20230918	-20.90	531	20240425	32.58	852	-17.37	20240911	531	32.58	20240425	852	-17.37	20240911	531	32.58	20240425	0.00	N	043710	500	250 억		153479	N	N	0	N	00	N
15	20240927	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	0	3	0.00	3303561	4712	16.52	704	704	697	915	493	704	701.10	0.31	0	-111	720	712	704	696	688	708	692	251	211	500	470	1	1	50198880	353	-10.67	1.31	12	0.01	-66.00	536.00	890	20230918	-20.90	531	20240425	32.58	852	-17.37	20240911	531	32.58	20240425	852	-17.37	20240911	531	32.58	20240425	0.00	N	043710	500	250 억		153479	N	N	0	N	00	N
16	20240927	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	703	-1	5	-0.14	1338187	1918	6.72	704	704	697	915	493	704	697.70	0.31	0	-111	720	712	704	696	688	708	692	251	211	500	470	1	1	50198880	353	-10.65	1.31	12	0.00	-66.00	536.00	890	20230918	-21.01	531	20240425	32.39	852	-17.49	20240911	531	32.39	20240425	852	-17.49	20240911	531	32.39	20240425	0.00	N	043710	500	250 억		153479	N	N	0	N	00	N
17	20240927	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	0	3	0.00	21120	30	0.11	704	704	704	915	493	704	704.00	0.31	0	-4	720	712	704	696	688	708	692	251	211	500	470	1	1	50198880	353	-10.67	1.31	12	0.00	-66.00	536.00	890	20230918	-20.90	531	20240425	32.58	852	-17.37	20240911	531	32.58	20240425	852	-17.37	20240911	531	32.58	20240425	0.00	N	043710	500	250 억		153479	N	N	0	N	00	N
18	20240926	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	1	2	0.14	19702382	28094	35.69	712	712	696	913	493	703	701.25	0.32	0	-4665	721	712	701	692	681	716	696	251	210	500	470	1	1	50198880	353	-10.67	1.31	12	0.06	-66.00	536.00	890	20230918	-20.90	531	20240425	32.58	852	-17.37	20240911	531	32.58	20240425	852	-17.37	20240911	531	32.58	20240425	0.00	N	043710	500	250 억		158144	N	N	0	N	00	N
19	20240926	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	706	3	2	0.43	17153888	24467	31.08	712	712	696	913	493	703	701.10	0.32	0	-4420	721	712	701	692	681	716	696	251	210	500	470	1	1	50198880	354	-10.70	1.32	12	0.05	-66.00	536.00	890	20230918	-20.67	531	20240425	32.96	852	-17.14	20240911	531	32.96	20240425	852	-17.14	20240911	531	32.96	20240425	0.00	N	043710	500	250 억		158144	N	N	0	N	00	N
20	20240926	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	706	3	2	0.43	15102282	21561	27.39	712	712	696	913	493	703	700.44	0.32	0	-4420	721	712	701	692	681	716	696	251	210	500	470	1	1	50198880	354	-10.70	1.32	12	0.04	-66.00	536.00	890	20230918	-20.67	531	20240425	32.96	852	-17.14	20240911	531	32.96	20240425	852	-17.14	20240911	531	32.96	20240425	0.00	N	043710	500	250 억		158144	N	N	0	N	00	N
21	20240926	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	706	3	2	0.43	15101576	21560	27.39	712	712	696	913	493	703	700.44	0.32	0	-4420	721	712	701	692	681	716	696	251	210	500	470	1	1	50198880	354	-10.70	1.32	12	0.04	-66.00	536.00	890	20230918	-20.67	531	20240425	32.96	852	-17.14	20240911	531	32.96	20240425	852	-17.14	20240911	531	32.96	20240425	0.00	N	043710	500	250 억		158144	N	N	0	N	00	N
22	20240926	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-3	5	-0.43	12410882	17741	22.54	712	712	696	913	493	703	699.56	0.32	0	-4419	721	712	701	692	681	716	696	251	210	500	470	1	1	50198880	351	-10.61	1.31	12	0.04	-66.00	536.00	890	20230918	-21.35	531	20240425	31.83	852	-17.84	20240911	531	31.83	20240425	852	-17.84	20240911	531	31.83	20240425	0.00	N	043710	500	250 억		158144	N	N	0	N	00	N
23	20240926	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	-1	5	-0.14	9701658	13876	17.63	712	712	696	913	493	703	699.17	0.32	0	-4239	721	712	701	692	681	716	696	251	210	500	470	1	1	50198880	352	-10.64	1.31	12	0.03	-66.00	536.00	890	20230918	-21.12	531	20240425	32.20	852	-17.61	20240911	531	32.20	20240425	852	-17.61	20240911	531	32.20	20240425	0.00	N	043710	500	250 억		158144	N	N	0	N	00	N
24	20240926	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-3	5	-0.43	8543186	12225	15.53	712	712	696	913	493	703	698.83	0.32	0	-4225	721	712	701	692	681	716	696	251	210	500	470	1	1	50198880	351	-10.61	1.31	12	0.02	-66.00	536.00	890	20230918	-21.35	531	20240425	31.83	852	-17.84	20240911	531	31.83	20240425	852	-17.84	20240911	531	31.83	20240425	0.00	N	043710	500	250 억		158144	N	N	0	N	00	N
25	20240926	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	7	2	1.00	48936	69	0.09	712	712	709	913	493	703	709.22	0.32	0	-57	721	712	701	692	681	716	696	251	210	500	470	1	1	50198880	356	-10.76	1.32	12	0.00	-66.00	536.00	890	20230918	-20.22	531	20240425	33.71	852	-16.67	20240911	531	33.71	20240425	852	-16.67	20240911	531	33.71	20240425	0.00	N	043710	500	250 억		158144	N	N	0	N	00	N
26	20240925	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	703	5	2	0.72	54853798	78687	34.88	699	710	690	907	489	698	697.11	0.32	0	-2077	783	740	706	663	629	723	646	251	209	500	470	1	1	50198880	353	-10.65	1.31	12	0.16	-66.00	536.00	890	20230918	-21.01	531	20240425	32.39	852	-17.49	20240911	531	32.39	20240425	852	-17.49	20240911	531	32.39	20240425	0.00	N	043710	500	250 억		160117	N	N	0	N	00	N
27	20240925	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	3	2	0.43	53548759	76830	34.06	699	710	690	907	489	698	696.98	0.32	0	-1557	783	740	706	663	629	723	646	251	209	500	470	1	1	50198880	352	-10.62	1.31	12	0.15	-66.00	536.00	890	20230918	-21.24	531	20240425	32.02	852	-17.72	20240911	531	32.02	20240425	852	-17.72	20240911	531	32.02	20240425	0.00	N	043710	500	250 억		160117	N	N	0	N	00	N
28	20240925	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	3	2	0.43	46641473	66872	29.64	699	710	692	907	489	698	697.47	0.32	0	-1385	783	740	706	663	629	723	646	251	209	500	470	1	1	50198880	352	-10.62	1.31	12	0.13	-66.00	536.00	890	20230918	-21.24	531	20240425	32.02	852	-17.72	20240911	531	32.02	20240425	852	-17.72	20240911	531	32.02	20240425	0.00	N	043710	500	250 억		160117	N	N	0	N	00	N
29	20240925	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	3	2	0.43	46588897	66797	29.61	699	710	692	907	489	698	697.47	0.32	0	-1362	783	740	706	663	629	723	646	251	209	500	470	1	1	50198880	352	-10.62	1.31	12	0.13	-66.00	536.00	890	20230918	-21.24	531	20240425	32.02	852	-17.72	20240911	531	32.02	20240425	852	-17.72	20240911	531	32.02	20240425	0.00	N	043710	500	250 억		160117	N	N	0	N	00	N
30	20240925	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	703	5	2	0.72	28334463	40588	17.99	699	710	692	907	489	698	698.10	0.32	0	-1303	783	740	706	663	629	723	646	251	209	500	470	1	1	50198880	353	-10.65	1.31	12	0.08	-66.00	536.00	890	20230918	-21.01	531	20240425	32.39	852	-17.49	20240911	531	32.39	20240425	852	-17.49	20240911	531	32.39	20240425	0.00	N	043710	500	250 억		160117	N	N	0	N	00	N
31	20240925	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	6	2	0.86	28025541	40149	17.80	699	710	692	907	489	698	698.04	0.32	0	-1303	783	740	706	663	629	723	646	251	209	500	470	1	1	50198880	353	-10.67	1.31	12	0.08	-66.00	536.00	890	20230918	-20.90	531	20240425	32.58	852	-17.37	20240911	531	32.58	20240425	852	-17.37	20240911	531	32.58	20240425	0.00	N	043710	500	250 억		160117	N	N	0	N	00	N
32	20240925	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	4	2	0.57	20290871	29055	12.88	699	710	692	907	489	698	698.36	0.32	0	-1878	783	740	706	663	629	723	646	251	209	500	470	1	1	50198880	352	-10.64	1.31	12	0.06	-66.00	536.00	890	20230918	-21.12	531	20240425	32.20	852	-17.61	20240911	531	32.20	20240425	852	-17.61	20240911	531	32.20	20240425	0.00	N	043710	500	250 억		160117	N	N	0	N	00	N
33	20240925	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	4	2	0.57	123078	176	0.08	699	702	699	907	489	698	699.31	0.32	0	-127	783	740	706	663	629	723	646	251	209	500	470	1	1	50198880	352	-10.64	1.31	12	0.00	-66.00	536.00	890	20230918	-21.12	531	20240425	32.20	852	-17.61	20240911	531	32.20	20240425	852	-17.61	20240911	531	32.20	20240425	0.00	N	043710	500	250 억		160117	N	N	0	N	00	N
34	20240924	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	-57	5	-7.55	158742643	224595	116.45	740	749	672	981	529	755	706.84	0.31	0	3058	798	776	743	721	688	787	732	251	226	500	510	1	1	50198880	350	-10.58	1.30	12	0.45	-66.00	536.00	890	20230918	-21.57	531	20240425	31.45	852	-18.08	20240911	531	31.45	20240425	852	-18.08	20240911	531	31.45	20240425	0.00	N	043710	500	250 억		156308	N	N	0	N	00	N
35	20240924	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	-50	5	-6.62	147779949	208925	108.32	740	749	672	981	529	755	707.33	0.31	0	4873	798	776	743	721	688	787	732	251	226	500	510	1	1	50198880	354	-10.68	1.32	12	0.42	-66.00	536.00	890	20230918	-20.79	531	20240425	32.77	852	-17.25	20240911	531	32.77	20240425	852	-17.25	20240911	531	32.77	20240425	0.00	N	043710	500	250 억		156308	N	N	0	N	00	N
36	20240924	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	-50	5	-6.62	133117095	187972	97.46	740	749	672	981	529	755	708.18	0.31	0	8913	798	776	743	721	688	787	732	251	226	500	510	1	1	50198880	354	-10.68	1.32	12	0.37	-66.00	536.00	890	20230918	-20.79	531	20240425	32.77	852	-17.25	20240911	531	32.77	20240425	852	-17.25	20240911	531	32.77	20240425	0.00	N	043710	500	250 억		156308	N	N	0	N	00	N
37	20240924	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	-50	5	-6.62	130342354	184019	95.41	740	749	672	981	529	755	708.31	0.31	0	10339	798	776	743	721	688	787	732	251	226	500	510	1	1	50198880	354	-10.68	1.32	12	0.37	-66.00	536.00	890	20230918	-20.79	531	20240425	32.77	852	-17.25	20240911	531	32.77	20240425	852	-17.25	20240911	531	32.77	20240425	0.00	N	043710	500	250 억		156308	N	N	0	N	00	N
38	20240924	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	-56	5	-7.42	126568545	178646	92.62	740	749	672	981	529	755	708.49	0.31	0	10423	798	776	743	721	688	787	732	251	226	500	510	1	1	50198880	351	-10.59	1.30	12	0.36	-66.00	536.00	890	20230918	-21.46	531	20240425	31.64	852	-17.96	20240911	531	31.64	20240425	852	-17.96	20240911	531	31.64	20240425	0.00	N	043710	500	250 억		156308	N	N	0	N	00	N
39	20240924	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	-60	5	-7.95	123922282	174860	90.66	740	749	672	981	529	755	708.69	0.31	0	10600	798	776	743	721	688	787	732	251	226	500	510	1	1	50198880	349	-10.53	1.30	12	0.35	-66.00	536.00	890	20230918	-21.91	531	20240425	30.89	852	-18.43	20240911	531	30.89	20240425	852	-18.43	20240911	531	30.89	20240425	0.00	N	043710	500	250 억		156308	N	N	0	N	00	N
40	20240924	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-55	5	-7.28	114284755	161032	83.49	740	749	672	981	529	755	709.70	0.31	0	13546	798	776	743	721	688	787	732	251	226	500	510	1	1	50198880	351	-10.61	1.31	12	0.32	-66.00	536.00	890	20230918	-21.35	531	20240425	31.83	852	-17.84	20240911	531	31.83	20240425	852	-17.84	20240911	531	31.83	20240425	0.00	N	043710	500	250 억		156308	N	N	0	N	00	N
41	20240924	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	-83	5	-10.99	36866630	50284	26.07	740	749	672	981	529	755	733.17	0.31	0	7441	798	776	743	721	688	787	732	251	226	500	510	1	1	50198880	337	-10.18	1.25	12	0.10	-66.00	536.00	890	20230918	-24.49	531	20240425	26.55	852	-21.13	20240911	531	26.55	20240425	852	-21.13	20240911	531	26.55	20240425	0.00	N	043710	500	250 억		156308	Y	N	0	N	00	N
42	20240923	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	755	46	2	6.49	144318680	192851	573.09	710	765	710	921	497	709	748.24	0.28	0	17716	728	718	705	695	682	723	700	251	212	500	480	1	1	50198880	379	-11.44	1.41	12	0.38	-66.00	536.00	890	20230918	-15.17	531	20240425	42.18	852	-11.38	20240911	531	42.18	20240425	852	-11.38	20240911	531	42.18	20240425	0.00	N	043710	500	250 억		139343	N	N	0	N	00	N
43	20240923	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	753	44	2	6.21	136721467	182790	543.19	710	765	710	921	497	709	747.97	0.28	0	17315	728	718	705	695	682	723	700	251	212	500	480	1	1	50198880	378	-11.41	1.40	12	0.36	-66.00	536.00	890	20230918	-15.39	531	20240425	41.81	852	-11.62	20240911	531	41.81	20240425	852	-11.62	20240911	531	41.81	20240425	0.00	N	043710	500	250 억		139343	N	N	0	N	00	N
44	20240923	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	748	39	2	5.50	106568258	142532	423.56	710	765	710	921	497	709	747.68	0.28	0	5176	728	718	705	695	682	723	700	251	212	500	480	1	1	50198880	375	-11.33	1.40	12	0.28	-66.00	536.00	890	20230918	-15.96	531	20240425	40.87	852	-12.21	20240911	531	40.87	20240425	852	-12.21	20240911	531	40.87	20240425	0.00	N	043710	500	250 억		139343	N	N	0	N	00	N
45	20240923	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	742	33	2	4.65	100175448	133919	397.96	710	765	710	921	497	709	748.03	0.28	0	5369	728	718	705	695	682	723	700	251	212	500	480	1	1	50198880	372	-11.24	1.38	12	0.27	-66.00	536.00	890	20230918	-16.63	531	20240425	39.74	852	-12.91	20240911	531	39.74	20240425	852	-12.91	20240911	531	39.74	20240425	0.00	N	043710	500	250 억		139343	N	N	0	N	00	N
46	20240923	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	748	39	2	5.50	90035811	120344	357.62	710	765	710	921	497	709	748.15	0.28	0	2689	728	718	705	695	682	723	700	251	212	500	480	1	1	50198880	375	-11.33	1.40	12	0.24	-66.00	536.00	890	20230918	-15.96	531	20240425	40.87	852	-12.21	20240911	531	40.87	20240425	852	-12.21	20240911	531	40.87	20240425	0.00	N	043710	500	250 억		139343	N	N	0	N	00	N
47	20240923	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	743	34	2	4.80	81510657	108909	323.64	710	765	710	921	497	709	748.43	0.28	0	3160	728	718	705	695	682	723	700	251	212	500	480	1	1	50198880	373	-11.26	1.39	12	0.22	-66.00	536.00	890	20230918	-16.52	531	20240425	39.92	852	-12.79	20240911	531	39.92	20240425	852	-12.79	20240911	531	39.92	20240425	0.00	N	043710	500	250 억		139343	N	N	0	N	00	N
48	20240923	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	743	34	2	4.80	75853335	101299	301.03	710	765	710	921	497	709	748.81	0.28	0	4215	728	718	705	695	682	723	700	251	212	500	480	1	1	50198880	373	-11.26	1.39	12	0.20	-66.00	536.00	890	20230918	-16.52	531	20240425	39.92	852	-12.79	20240911	531	39.92	20240425	852	-12.79	20240911	531	39.92	20240425	0.00	N	043710	500	250 억		139343	N	N	0	N	00	N
49	20240923	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	755	46	2	6.49	16297106	21854	64.94	710	765	710	921	497	709	745.73	0.28	0	919	728	718	705	695	682	723	700	251	212	500	480	1	1	50198880	379	-11.44	1.41	12	0.04	-66.00	536.00	890	20230918	-15.17	531	20240425	42.18	852	-11.38	20240911	531	42.18	20240425	852	-11.38	20240911	531	42.18	20240425	0.00	N	043710	500	250 억		139343	N	N	0	N	00	N
50	20240913	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	-14	5	-1.96	50729080	72368	70.51	715	738	681	929	501	715	700.99	0.26	0	2164	745	729	708	692	671	738	701	251	214	500	480	1	1	50198880	352	-10.62	1.31	12	0.14	-66.00	536.00	890	20230918	-21.24	531	20240425	32.02	852	-17.72	20240911	531	32.02	20240425	890	-21.24	20230918	531	32.02	20240425	0.00	N	043710	500	250 억		133024	N	N	0	N	00	N
51	20240913	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-15	5	-2.10	42621507	60779	59.22	715	738	681	929	501	715	701.25	0.26	0	3139	745	729	708	692	671	738	701	251	214	500	480	1	1	50198880	351	-10.61	1.31	12	0.12	-66.00	536.00	890	20230918	-21.35	531	20240425	31.83	852	-17.84	20240911	531	31.83	20240425	890	-21.35	20230918	531	31.83	20240425	0.00	N	043710	500	250 억		133024	N	N	0	N	00	N
52	20240913	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-15	5	-2.10	40123871	57206	55.74	715	738	681	929	501	715	701.39	0.26	0	3643	745	729	708	692	671	738	701	251	214	500	480	1	1	50198880	351	-10.61	1.31	12	0.11	-66.00	536.00	890	20230918	-21.35	531	20240425	31.83	852	-17.84	20240911	531	31.83	20240425	890	-21.35	20230918	531	31.83	20240425	0.00	N	043710	500	250 억		133024	N	N	0	N	00	N
53	20240913	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	-8	5	-1.12	34351969	48957	47.70	715	738	681	929	501	715	701.68	0.26	0	5801	745	729	708	692	671	738	701	251	214	500	480	1	1	50198880	355	-10.71	1.32	12	0.10	-66.00	536.00	890	20230918	-20.56	531	20240425	33.15	852	-17.02	20240911	531	33.15	20240425	890	-20.56	20230918	531	33.15	20240425	0.00	N	043710	500	250 억		133024	N	N	0	N	00	N
54	20240913	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-15	5	-2.10	32774862	46704	45.51	715	738	681	929	501	715	701.76	0.26	0	4230	745	729	708	692	671	738	701	251	214	500	480	1	1	50198880	351	-10.61	1.31	12	0.09	-66.00	536.00	890	20230918	-21.35	531	20240425	31.83	852	-17.84	20240911	531	31.83	20240425	890	-21.35	20230918	531	31.83	20240425	0.00	N	043710	500	250 억		133024	N	N	0	N	00	N
55	20240913	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-15	5	-2.10	28904421	41147	40.09	715	738	681	929	501	715	702.47	0.26	0	3958	745	729	708	692	671	738	701	251	214	500	480	1	1	50198880	351	-10.61	1.31	12	0.08	-66.00	536.00	890	20230918	-21.35	531	20240425	31.83	852	-17.84	20240911	531	31.83	20240425	890	-21.35	20230918	531	31.83	20240425	0.00	N	043710	500	250 억		133024	N	N	0	N	00	N
56	20240913	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	-10	5	-1.40	26220036	37320	36.36	715	738	681	929	501	715	702.57	0.26	0	4187	745	729	708	692	671	738	701	251	214	500	480	1	1	50198880	354	-10.68	1.32	12	0.07	-66.00	536.00	890	20230918	-20.79	531	20240425	32.77	852	-17.25	20240911	531	32.77	20240425	890	-20.79	20230918	531	32.77	20240425	0.00	N	043710	500	250 억		133024	N	N	0	N	00	N
57	20240913	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	0	3	0.00	2418322	3379	3.29	715	738	715	929	501	715	715.69	0.26	0	-302	745	729	708	692	671	738	701	251	214	500	480	1	1	50198880	359	-10.83	1.33	12	0.01	-66.00	536.00	890	20230918	-19.66	531	20240425	34.65	852	-16.08	20240911	531	34.65	20240425	890	-19.66	20230918	531	34.65	20240425	0.00	N	043710	500	250 억		133024	N	N	0	N	00	N
58	20240912	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	25	2	3.62	70781285	101513	8.90	690	724	687	897	483	690	697.33	0.24	0	11219	911	800	741	630	571	771	601	251	207	500	460	1	1	50198880	359	-10.83	1.33	12	0.20	-66.00	536.00	890	20230918	-19.66	531	20240425	34.65	852	-16.08	20240911	531	34.65	20240425	890	-19.66	20230918	531	34.65	20240425	0.00	N	043710	500	250 억		121805	N	N	0	N	00	N
59	20240912	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	20	2	2.90	66593473	95635	8.39	690	724	687	897	483	690	696.39	0.24	0	8618	911	800	741	630	571	771	601	251	207	500	460	1	1	50198880	356	-10.76	1.32	12	0.19	-66.00	536.00	890	20230918	-20.22	531	20240425	33.71	852	-16.67	20240911	531	33.71	20240425	890	-20.22	20230918	531	33.71	20240425	0.00	N	043710	500	250 억		121805	N	N	0	N	00	N
60	20240912	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	709	19	2	2.75	60330398	86788	7.61	690	724	687	897	483	690	695.20	0.24	0	8570	911	800	741	630	571	771	601	251	207	500	460	1	1	50198880	356	-10.74	1.32	12	0.17	-66.00	536.00	890	20230918	-20.34	531	20240425	33.52	852	-16.78	20240911	531	33.52	20240425	890	-20.34	20230918	531	33.52	20240425	0.00	N	043710	500	250 억		121805	N	N	0	N	00	N
61	20240912	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	14	2	2.03	59834665	86084	7.55	690	724	687	897	483	690	695.13	0.24	0	8581	911	800	741	630	571	771	601	251	207	500	460	1	1	50198880	353	-10.67	1.31	12	0.17	-66.00	536.00	890	20230918	-20.90	531	20240425	32.58	852	-17.37	20240911	531	32.58	20240425	890	-20.90	20230918	531	32.58	20240425	0.00	N	043710	500	250 억		121805	N	N	0	N	00	N
62	20240912	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	11	2	1.59	58247243	83817	7.35	690	724	687	897	483	690	694.99	0.24	0	8802	911	800	741	630	571	771	601	251	207	500	460	1	1	50198880	352	-10.62	1.31	12	0.17	-66.00	536.00	890	20230918	-21.24	531	20240425	32.02	852	-17.72	20240911	531	32.02	20240425	890	-21.24	20230918	531	32.02	20240425	0.00	N	043710	500	250 억		121805	N	N	0	N	00	N
63	20240912	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	10	2	1.45	58006422	83473	7.32	690	724	687	897	483	690	694.97	0.24	0	8834	911	800	741	630	571	771	601	251	207	500	460	1	1	50198880	351	-10.61	1.31	12	0.17	-66.00	536.00	890	20230918	-21.35	531	20240425	31.83	852	-17.84	20240911	531	31.83	20240425	890	-21.35	20230918	531	31.83	20240425	0.00	N	043710	500	250 억		121805	N	N	0	N	00	N
64	20240912	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	713	23	2	3.33	54658824	78658	6.90	690	724	687	897	483	690	694.95	0.24	0	8420	911	800	741	630	571	771	601	251	207	500	460	1	1	50198880	358	-10.80	1.33	12	0.16	-66.00	536.00	890	20230918	-19.89	531	20240425	34.27	852	-16.31	20240911	531	34.27	20240425	890	-19.89	20230918	531	34.27	20240425	0.00	N	043710	500	250 억		121805	N	N	0	N	00	N
65	20240912	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	3	2	0.43	5246217	7602	0.67	690	699	687	897	483	690	690.13	0.24	0	-881	911	800	741	630	571	771	601	251	207	500	460	1	1	50198880	348	-10.50	1.29	12	0.02	-66.00	536.00	890	20230918	-22.13	531	20240425	30.51	852	-18.66	20240911	531	30.51	20240425	890	-22.13	20230918	531	30.51	20240425	0.00	N	043710	500	250 억		121805	N	N	0	N	00	N
66	20240911	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	-42	5	-5.74	880584003	1134173	964.83	823	852	682	951	513	732	776.58	0.31	0	-32618	763	747	729	713	695	755	721	251	219	500	490	1	1	50198880	346	-10.45	1.29	12	2.26	-66.00	536.00	890	20230918	-22.47	531	20240425	29.94	852	-19.01	20240911	531	29.94	20240425	890	-22.47	20230918	531	29.94	20240425	0.00	N	043710	500	250 억		153888	N	N	0	N	00	N
67	20240911	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	-35	5	-4.78	859443272	1103630	938.84	823	852	682	951	513	732	778.74	0.31	0	-30627	763	747	729	713	695	755	721	251	219	500	490	1	1	50198880	350	-10.56	1.30	12	2.20	-66.00	536.00	890	20230918	-21.69	531	20240425	31.26	852	-18.19	20240911	531	31.26	20240425	890	-21.69	20230918	531	31.26	20240425	0.00	N	043710	500	250 억		153888	N	N	0	N	00	N
68	20240911	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	-31	5	-4.23	846908869	1085664	923.56	823	852	682	951	513	732	780.08	0.31	0	-29881	763	747	729	713	695	755	721	251	219	500	490	1	1	50198880	352	-10.62	1.31	12	2.16	-66.00	536.00	890	20230918	-21.24	531	20240425	32.02	852	-17.72	20240911	531	32.02	20240425	890	-21.24	20230918	531	32.02	20240425	0.00	N	043710	500	250 억		153888	N	N	0	N	00	N
69	20240911	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	712	-20	5	-2.73	818487394	1044890	888.87	823	852	682	951	513	732	783.32	0.31	0	-9899	763	747	729	713	695	755	721	251	219	500	490	1	1	50198880	357	-10.79	1.33	12	2.08	-66.00	536.00	890	20230918	-20.00	531	20240425	34.09	852	-16.43	20240911	531	34.09	20240425	890	-20.00	20230918	531	34.09	20240425	0.00	N	043710	500	250 억		153888	N	N	0	N	00	N
70	20240911	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	-25	5	-3.42	804338385	1024896	871.87	823	852	682	951	513	732	784.80	0.31	0	-10423	763	747	729	713	695	755	721	251	219	500	490	1	1	50198880	355	-10.71	1.32	12	2.04	-66.00	536.00	890	20230918	-20.56	531	20240425	33.15	852	-17.02	20240911	531	33.15	20240425	890	-20.56	20230918	531	33.15	20240425	0.00	N	043710	500	250 억		153888	N	N	0	N	00	N
71	20240911	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	-25	5	-3.42	785775214	998717	849.60	823	852	682	951	513	732	786.78	0.31	0	-3059	763	747	729	713	695	755	721	251	219	500	490	1	1	50198880	355	-10.71	1.32	12	1.99	-66.00	536.00	890	20230918	-20.56	531	20240425	33.15	852	-17.02	20240911	531	33.15	20240425	890	-20.56	20230918	531	33.15	20240425	0.00	N	043710	500	250 억		153888	N	N	0	N	00	N
72	20240911	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	-2	5	-0.27	746557913	943706	802.80	823	852	682	951	513	732	791.09	0.31	0	-2007	763	747	729	713	695	755	721	251	219	500	490	1	1	50198880	366	-11.06	1.36	12	1.88	-66.00	536.00	890	20230918	-17.98	531	20240425	37.48	852	-14.32	20240911	531	37.48	20240425	890	-17.98	20230918	531	37.48	20240425	0.00	N	043710	500	250 억		153888	N	N	0	N	00	N
73	20240911	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	777	45	2	6.15	464496934	562329	478.37	823	852	777	951	513	732	826.02	0.31	0	9145	763	747	729	713	695	755	721	251	219	500	490	1	1	50198880	390	-11.77	1.45	12	1.12	-66.00	536.00	890	20230918	-12.70	531	20240425	46.33	852	-8.80	20240911	531	46.33	20240425	890	-12.70	20230918	531	46.33	20240425	0.00	N	043710	500	250 억		153888	N	N	0	N	00	N
74	20240910	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	732	7	2	0.97	66444078	90671	66.28	725	745	711	942	508	725	732.80	0.33	0	-12096	772	748	724	700	676	736	688	251	217	500	490	1	1	50198880	367	-11.09	1.37	12	0.18	-66.00	536.00	890	20230918	-17.75	531	20240425	37.85	798	-8.27	20240723	531	37.85	20240425	890	-17.75	20230918	531	37.85	20240425	0.00	N	043710	500	250 억		166132	N	N	0	N	00	N
75	20240910	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	728	3	2	0.41	59600858	81287	59.42	725	745	711	942	508	725	733.22	0.33	0	-11940	772	748	724	700	676	736	688	251	217	500	490	1	1	50198880	365	-11.03	1.36	12	0.16	-66.00	536.00	890	20230918	-18.20	531	20240425	37.10	798	-8.77	20240723	531	37.10	20240425	890	-18.20	20230918	531	37.10	20240425	0.00	N	043710	500	250 억		166132	N	N	0	N	00	N
76	20240910	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	740	15	2	2.07	55176773	75247	55.01	725	745	711	942	508	725	733.28	0.33	0	-11960	772	748	724	700	676	736	688	251	217	500	490	1	1	50198880	371	-11.21	1.38	12	0.15	-66.00	536.00	890	20230918	-16.85	531	20240425	39.36	798	-7.27	20240723	531	39.36	20240425	890	-16.85	20230918	531	39.36	20240425	0.00	N	043710	500	250 억		166132	N	N	0	N	00	N
77	20240910	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	743	18	2	2.48	53568105	73073	53.42	725	745	711	942	508	725	733.08	0.33	0	-11930	772	748	724	700	676	736	688	251	217	500	490	1	1	50198880	373	-11.26	1.39	12	0.15	-66.00	536.00	890	20230918	-16.52	531	20240425	39.92	798	-6.89	20240723	531	39.92	20240425	890	-16.52	20230918	531	39.92	20240425	0.00	N	043710	500	250 억		166132	N	N	0	N	00	N
78	20240910	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	740	15	2	2.07	47169216	64389	47.07	725	745	711	942	508	725	732.57	0.33	0	-11956	772	748	724	700	676	736	688	251	217	500	490	1	1	50198880	371	-11.21	1.38	12	0.13	-66.00	536.00	890	20230918	-16.85	531	20240425	39.36	798	-7.27	20240723	531	39.36	20240425	890	-16.85	20230918	531	39.36	20240425	0.00	N	043710	500	250 억		166132	N	N	0	N	00	N
79	20240910	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	738	13	2	1.79	30869662	42319	30.94	725	745	711	942	508	725	729.45	0.33	0	-10104	772	748	724	700	676	736	688	251	217	500	490	1	1	50198880	370	-11.18	1.38	12	0.08	-66.00	536.00	890	20230918	-17.08	531	20240425	38.98	798	-7.52	20240723	531	38.98	20240425	890	-17.08	20230918	531	38.98	20240425	0.00	N	043710	500	250 억		166132	N	N	0	N	00	N
80	20240910	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	-1	5	-0.14	5255179	7267	5.31	725	745	711	942	508	725	723.16	0.33	0	-126	772	748	724	700	676	736	688	251	217	500	490	1	1	50198880	363	-10.97	1.35	12	0.01	-66.00	536.00	890	20230918	-18.65	531	20240425	36.35	798	-9.27	20240723	531	36.35	20240425	890	-18.65	20230918	531	36.35	20240425	0.00	N	043710	500	250 억		166132	N	N	0	N	00	N
81	20240910	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	741	16	2	2.21	2505721	3437	2.51	725	745	725	942	508	725	729.04	0.33	0	-92	772	748	724	700	676	736	688	251	217	500	490	1	1	50198880	372	-11.23	1.38	12	0.01	-66.00	536.00	890	20230918	-16.74	531	20240425	39.55	798	-7.14	20240723	531	39.55	20240425	890	-16.74	20230918	531	39.55	20240425	0.00	N	043710	500	250 억		166132	N	N	0	N	00	N
82	20240909	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	-13	5	-1.76	99188657	136797	112.51	738	748	700	959	517	738	725.08	0.33	0	-756	764	750	733	719	702	758	727	251	221	500	500	1	1	50198880	364	-10.98	1.35	12	0.27	-66.00	536.00	890	20230918	-18.54	531	20240425	36.53	798	-9.15	20240723	531	36.53	20240425	890	-18.54	20230918	531	36.53	20240425	0.00	N	043710	500	250 억		166888	N	N	0	N	00	N
83	20240909	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	728	-10	5	-1.36	92628502	127761	105.08	738	748	700	959	517	738	725.01	0.33	0	-1046	764	750	733	719	702	758	727	251	221	500	500	1	1	50198880	365	-11.03	1.36	12	0.25	-66.00	536.00	890	20230918	-18.20	531	20240425	37.10	798	-8.77	20240723	531	37.10	20240425	890	-18.20	20230918	531	37.10	20240425	0.00	N	043710	500	250 억		166888	N	N	0	N	00	N
84	20240909	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	729	-9	5	-1.22	87126929	120199	98.86	738	748	700	959	517	738	724.86	0.33	0	-738	764	750	733	719	702	758	727	251	221	500	500	1	1	50198880	366	-11.05	1.36	12	0.24	-66.00	536.00	890	20230918	-18.09	531	20240425	37.29	798	-8.65	20240723	531	37.29	20240425	890	-18.09	20230918	531	37.29	20240425	0.00	N	043710	500	250 억		166888	N	N	0	N	00	N
85	20240909	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	732	-6	5	-0.81	82612034	113993	93.76	738	748	700	959	517	738	724.71	0.33	0	-884	764	750	733	719	702	758	727	251	221	500	500	1	1	50198880	367	-11.09	1.37	12	0.23	-66.00	536.00	890	20230918	-17.75	531	20240425	37.85	798	-8.27	20240723	531	37.85	20240425	890	-17.75	20230918	531	37.85	20240425	0.00	N	043710	500	250 억		166888	N	N	0	N	00	N
86	20240909	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	-5	5	-0.68	51748281	71436	58.75	738	748	700	959	517	738	724.40	0.33	0	-775	764	750	733	719	702	758	727	251	221	500	500	1	1	50198880	368	-11.11	1.37	12	0.14	-66.00	536.00	890	20230918	-17.64	531	20240425	38.04	798	-8.15	20240723	531	38.04	20240425	890	-17.64	20230918	531	38.04	20240425	0.00	N	043710	500	250 억		166888	N	N	0	N	00	N
87	20240909	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	726	-12	5	-1.63	39108399	54089	44.49	738	748	700	959	517	738	723.04	0.33	0	-2045	764	750	733	719	702	758	727	251	221	500	500	1	1	50198880	364	-11.00	1.35	12	0.11	-66.00	536.00	890	20230918	-18.43	531	20240425	36.72	798	-9.02	20240723	531	36.72	20240425	890	-18.43	20230918	531	36.72	20240425	0.00	N	043710	500	250 억		166888	N	N	0	N	00	N
88	20240909	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	-14	5	-1.90	37408573	51749	42.56	738	748	700	959	517	738	722.88	0.33	0	-1728	764	750	733	719	702	758	727	251	221	500	500	1	1	50198880	363	-10.97	1.35	12	0.10	-66.00	536.00	890	20230918	-18.65	531	20240425	36.35	798	-9.27	20240723	531	36.35	20240425	890	-18.65	20230918	531	36.35	20240425	0.00	N	043710	500	250 억		166888	N	N	0	N	00	N
89	20240909	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	748	10	2	1.36	11670663	16056	13.21	738	748	708	959	517	738	726.87	0.33	0	-905	764	750	733	719	702	758	727	251	221	500	500	1	1	50198880	375	-11.33	1.40	12	0.03	-66.00	536.00	890	20230918	-15.96	531	20240425	40.87	798	-6.27	20240723	531	40.87	20240425	890	-15.96	20230918	531	40.87	20240425	0.00	N	043710	500	250 억		166888	N	N	0	N	00	N
90	20240906	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	738	14	2	1.93	87541261	119582	67.11	724	747	716	941	507	724	732.06	0.33	0	-363	767	745	716	694	665	756	705	251	217	500	490	1	1	50198880	370	-11.18	1.38	12	0.24	-66.00	536.00	890	20230918	-17.08	531	20240425	38.98	798	-7.52	20240723	531	38.98	20240425	890	-17.08	20230918	531	38.98	20240425	0.00	N	043710	500	250 억		167251	N	N	0	N	00	N
91	20240906	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	9	2	1.24	62722445	85984	48.25	724	740	716	941	507	724	729.47	0.33	0	-2872	767	745	716	694	665	756	705	251	217	500	490	1	1	50198880	368	-11.11	1.37	12	0.17	-66.00	536.00	890	20230918	-17.64	531	20240425	38.04	798	-8.15	20240723	531	38.04	20240425	890	-17.64	20230918	531	38.04	20240425	0.00	N	043710	500	250 억		167251	N	N	0	N	00	N
92	20240906	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	735	11	2	1.52	60681612	83189	46.69	724	740	716	941	507	724	729.44	0.33	0	-2872	767	745	716	694	665	756	705	251	217	500	490	1	1	50198880	369	-11.14	1.37	12	0.17	-66.00	536.00	890	20230918	-17.42	531	20240425	38.42	798	-7.89	20240723	531	38.42	20240425	890	-17.42	20230918	531	38.42	20240425	0.00	N	043710	500	250 억		167251	N	N	0	N	00	N
93	20240906	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	1	2	0.14	55242632	75774	42.52	724	740	716	941	507	724	729.04	0.33	0	-2237	767	745	716	694	665	756	705	251	217	500	490	1	1	50198880	364	-10.98	1.35	12	0.15	-66.00	536.00	890	20230918	-18.54	531	20240425	36.53	798	-9.15	20240723	531	36.53	20240425	890	-18.54	20230918	531	36.53	20240425	0.00	N	043710	500	250 억		167251	N	N	0	N	00	N
94	20240906	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	737	13	2	1.80	35231314	48293	27.10	724	740	716	941	507	724	729.53	0.33	0	-4934	767	745	716	694	665	756	705	251	217	500	490	1	1	50198880	370	-11.17	1.38	12	0.10	-66.00	536.00	890	20230918	-17.19	531	20240425	38.79	798	-7.64	20240723	531	38.79	20240425	890	-17.19	20230918	531	38.79	20240425	0.00	N	043710	500	250 억		167251	N	N	0	N	00	N
95	20240906	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	6	2	0.83	23555603	32317	18.14	724	740	716	941	507	724	728.89	0.33	0	-3053	767	745	716	694	665	756	705	251	217	500	490	1	1	50198880	366	-11.06	1.36	12	0.06	-66.00	536.00	890	20230918	-17.98	531	20240425	37.48	798	-8.52	20240723	531	37.48	20240425	890	-17.98	20230918	531	37.48	20240425	0.00	N	043710	500	250 억		167251	N	N	0	N	00	N
96	20240906	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	719	-5	5	-0.69	7312443	10152	5.70	724	724	716	941	507	724	720.30	0.33	0	378	767	745	716	694	665	756	705	251	217	500	490	1	1	50198880	361	-10.89	1.34	12	0.02	-66.00	536.00	890	20230918	-19.21	531	20240425	35.40	798	-9.90	20240723	531	35.40	20240425	890	-19.21	20230918	531	35.40	20240425	0.00	N	043710	500	250 억		167251	N	N	0	N	00	N
97	20240906	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	723	-1	5	-0.14	3926643	5431	3.05	724	724	723	941	507	724	723.01	0.33	0	-53	767	745	716	694	665	756	705	251	217	500	490	1	1	50198880	363	-10.95	1.35	12	0.01	-66.00	536.00	890	20230918	-18.76	531	20240425	36.16	798	-9.40	20240723	531	36.16	20240425	890	-18.76	20230918	531	36.16	20240425	0.00	N	043710	500	250 억		167251	N	N	0	N	00	N
98	20240905	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	36	2	5.23	127268116	176598	407.64	688	738	687	894	482	688	720.67	0.30	0	17963	725	706	695	676	665	701	671	251	206	500	460	1	1	50198880	363	-10.97	1.35	12	0.35	-66.00	536.00	898	20230830	-19.38	531	20240425	36.35	798	-9.27	20240723	531	36.35	20240425	890	-18.65	20230918	531	36.35	20240425	0.00	N	043710	500	250 억		149588	N	N	0	N	00	N
99	20240905	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	37	2	5.38	118785633	164925	380.70	688	738	687	894	482	688	720.24	0.30	0	19564	725	706	695	676	665	701	671	251	206	500	460	1	1	50198880	364	-10.98	1.35	12	0.33	-66.00	536.00	898	20230830	-19.27	531	20240425	36.53	798	-9.15	20240723	531	36.53	20240425	890	-18.54	20230918	531	36.53	20240425	0.00	N	043710	500	250 억		149588	N	N	0	N	00	N
100	20240905	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	723	35	2	5.09	106484760	147883	341.36	688	738	687	894	482	688	720.06	0.30	0	19598	725	706	695	676	665	701	671	251	206	500	460	1	1	50198880	363	-10.95	1.35	12	0.29	-66.00	536.00	898	20230830	-19.49	531	20240425	36.16	798	-9.40	20240723	531	36.16	20240425	890	-18.76	20230918	531	36.16	20240425	0.00	N	043710	500	250 억		149588	N	N	0	N	00	N
101	20240905	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	716	28	2	4.07	96764548	134335	310.08	688	738	687	894	482	688	720.32	0.30	0	18336	725	706	695	676	665	701	671	251	206	500	460	1	1	50198880	359	-10.85	1.34	12	0.27	-66.00	536.00	898	20230830	-20.27	531	20240425	34.84	798	-10.28	20240723	531	34.84	20240425	890	-19.55	20230918	531	34.84	20240425	0.00	N	043710	500	250 억		149588	N	N	0	N	00	N
102	20240905	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	723	35	2	5.09	83943679	116530	268.99	688	738	687	894	482	688	720.36	0.30	0	18609	725	706	695	676	665	701	671	251	206	500	460	1	1	50198880	363	-10.95	1.35	12	0.23	-66.00	536.00	898	20230830	-19.49	531	20240425	36.16	798	-9.40	20240723	531	36.16	20240425	890	-18.76	20230918	531	36.16	20240425	0.00	N	043710	500	250 억		149588	N	N	0	N	00	N
103	20240905	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	706	18	2	2.62	64986999	89765	207.20	688	738	687	894	482	688	723.97	0.30	0	9232	725	706	695	676	665	701	671	251	206	500	460	1	1	50198880	354	-10.70	1.32	12	0.18	-66.00	536.00	898	20230830	-21.38	531	20240425	32.96	798	-11.53	20240723	531	32.96	20240425	890	-20.67	20230918	531	32.96	20240425	0.00	N	043710	500	250 억		149588	N	N	0	N	00	N
104	20240905	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	729	41	2	5.96	59446141	82038	189.37	688	738	687	894	482	688	724.62	0.30	0	13152	725	706	695	676	665	701	671	251	206	500	460	1	1	50198880	366	-11.05	1.36	12	0.16	-66.00	536.00	898	20230830	-18.82	531	20240425	37.29	798	-8.65	20240723	531	37.29	20240425	890	-18.09	20230918	531	37.29	20240425	0.00	N	043710	500	250 억		149588	N	N	0	N	00	N
105	20240905	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	7	2	1.02	1031795	1501	3.46	688	695	687	894	482	688	687.41	0.30	0	0	725	706	695	676	665	701	671	251	206	500	460	1	1	50198880	349	-10.53	1.30	12	0.00	-66.00	536.00	898	20230830	-22.61	531	20240425	30.89	798	-12.91	20240723	531	30.89	20240425	890	-21.91	20230918	531	30.89	20240425	0.00	N	043710	500	250 억		149588	N	N	0	N	00	N
106	20240904	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	-8	5	-1.15	30032535	43322	8.77	692	714	684	904	488	696	693.24	0.31	0	-7706	786	741	708	663	630	763	685	251	208	500	470	1	1	50198880	345	-10.42	1.28	12	0.09	-66.00	536.00	898	20230830	-23.39	531	20240425	29.57	798	-13.78	20240723	531	29.57	20240425	890	-22.70	20230918	531	29.57	20240425	0.00	N	043710	500	250 억		157515	N	N	0	N	00	N
107	20240904	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	691	-5	5	-0.72	25077790	36136	7.32	692	714	684	904	488	696	693.98	0.31	0	-1861	786	741	708	663	630	763	685	251	208	500	470	1	1	50198880	347	-10.47	1.29	12	0.07	-66.00	536.00	898	20230830	-23.05	531	20240425	30.13	798	-13.41	20240723	531	30.13	20240425	890	-22.36	20230918	531	30.13	20240425	0.00	N	043710	500	250 억		157515	N	N	0	N	00	N
108	20240904	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	3	2	0.43	15719464	22614	4.58	692	714	684	904	488	696	695.12	0.31	0	-1841	786	741	708	663	630	763	685	251	208	500	470	1	1	50198880	351	-10.59	1.30	12	0.05	-66.00	536.00	898	20230830	-22.16	531	20240425	31.64	798	-12.41	20240723	531	31.64	20240425	890	-21.46	20230918	531	31.64	20240425	0.00	N	043710	500	250 억		157515	N	N	0	N	00	N
109	20240904	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	3	2	0.43	15234559	21919	4.44	692	714	684	904	488	696	695.04	0.31	0	-1833	786	741	708	663	630	763	685	251	208	500	470	1	1	50198880	351	-10.59	1.30	12	0.04	-66.00	536.00	898	20230830	-22.16	531	20240425	31.64	798	-12.41	20240723	531	31.64	20240425	890	-21.46	20230918	531	31.64	20240425	0.00	N	043710	500	250 억		157515	N	N	0	N	00	N
110	20240904	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	0	3	0.00	14530933	20911	4.23	692	714	684	904	488	696	694.89	0.31	0	-1893	786	741	708	663	630	763	685	251	208	500	470	1	1	50198880	349	-10.55	1.30	12	0.04	-66.00	536.00	898	20230830	-22.49	531	20240425	31.07	798	-12.78	20240723	531	31.07	20240425	890	-21.80	20230918	531	31.07	20240425	0.00	N	043710	500	250 억		157515	N	N	0	N	00	N
111	20240904	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	8	2	1.15	12977639	18689	3.78	692	714	684	904	488	696	694.40	0.31	0	-1634	786	741	708	663	630	763	685	251	208	500	470	1	1	50198880	353	-10.67	1.31	12	0.04	-66.00	536.00	898	20230830	-21.60	531	20240425	32.58	798	-11.78	20240723	531	32.58	20240425	890	-20.90	20230918	531	32.58	20240425	0.00	N	043710	500	250 억		157515	N	N	0	N	00	N
112	20240904	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	-6	5	-0.86	6650392	9632	1.95	692	699	684	904	488	696	690.45	0.31	0	-4192	786	741	708	663	630	763	685	251	208	500	470	1	1	50198880	346	-10.45	1.29	12	0.02	-66.00	536.00	898	20230830	-23.16	531	20240425	29.94	798	-13.53	20240723	531	29.94	20240425	890	-22.47	20230918	531	29.94	20240425	0.00	N	043710	500	250 억		157515	N	N	0	N	00	N
113	20240904	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	0	3	0.00	486323	701	0.14	692	699	692	904	488	696	693.76	0.31	0	160	786	741	708	663	630	763	685	251	208	500	470	1	1	50198880	349	-10.55	1.30	12	0.00	-66.00	536.00	898	20230830	-22.49	531	20240425	31.07	798	-12.78	20240723	531	31.07	20240425	890	-21.80	20230918	531	31.07	20240425	0.00	N	043710	500	250 억		157515	N	N	0	N	00	N
114	20240903	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	12	2	1.75	352796400	493836	1499.79	685	753	675	889	479	684	714.47	0.32	0	-4621	702	692	674	664	646	698	670	251	205	500	460	1	1	50198880	349	-10.55	1.30	12	0.98	-66.00	536.00	898	20230830	-22.49	531	20240425	31.07	798	-12.78	20240723	531	31.07	20240425	890	-21.80	20230918	531	31.07	20240425	0.00	N	043710	500	250 억		160567	N	N	0	N	00	N
115	20240903	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	10	2	1.46	342502384	479013	1454.77	685	753	675	889	479	684	715.02	0.32	0	-750	702	692	674	664	646	698	670	251	205	500	460	1	1	50198880	348	-10.52	1.29	12	0.95	-66.00	536.00	898	20230830	-22.72	531	20240425	30.70	798	-13.03	20240723	531	30.70	20240425	890	-22.02	20230918	531	30.70	20240425	0.00	N	043710	500	250 억		160567	N	N	0	N	00	N
116	20240903	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	12	2	1.75	333730795	466317	1416.21	685	753	675	889	479	684	715.67	0.32	0	-1567	702	692	674	664	646	698	670	251	205	500	460	1	1	50198880	349	-10.55	1.30	12	0.93	-66.00	536.00	898	20230830	-22.49	531	20240425	31.07	798	-12.78	20240723	531	31.07	20240425	890	-21.80	20230918	531	31.07	20240425	0.00	N	043710	500	250 억		160567	N	N	0	N	00	N
117	20240903	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	691	7	2	1.02	326432023	455729	1384.06	685	753	675	889	479	684	716.29	0.32	0	-5248	702	692	674	664	646	698	670	251	205	500	460	1	1	50198880	347	-10.47	1.29	12	0.91	-66.00	536.00	898	20230830	-23.05	531	20240425	30.13	798	-13.41	20240723	531	30.13	20240425	890	-22.36	20230918	531	30.13	20240425	0.00	N	043710	500	250 억		160567	N	N	0	N	00	N
118	20240903	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	10	2	1.46	12734976	18439	56.00	685	694	685	889	479	684	690.65	0.32	0	-2477	702	692	674	664	646	698	670	251	205	500	460	1	1	50198880	348	-10.52	1.29	12	0.04	-66.00	536.00	898	20230830	-22.72	531	20240425	30.70	798	-13.03	20240723	531	30.70	20240425	890	-22.02	20230918	531	30.70	20240425	0.00	N	043710	500	250 억		160567	N	N	0	N	00	N
119	20240903	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	8	2	1.17	8038975	11658	35.41	685	694	685	889	479	684	689.57	0.32	0	-2211	702	692	674	664	646	698	670	251	205	500	460	1	1	50198880	347	-10.48	1.29	12	0.02	-66.00	536.00	898	20230830	-22.94	531	20240425	30.32	798	-13.28	20240723	531	30.32	20240425	890	-22.25	20230918	531	30.32	20240425	0.00	N	043710	500	250 억		160567	N	N	0	N	00	N
120	20240903	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	8	2	1.17	6754635	9799	29.76	685	694	685	889	479	684	689.32	0.32	0	-2083	702	692	674	664	646	698	670	251	205	500	460	1	1	50198880	347	-10.48	1.29	12	0.02	-66.00	536.00	898	20230830	-22.94	531	20240425	30.32	798	-13.28	20240723	531	30.32	20240425	890	-22.25	20230918	531	30.32	20240425	0.00	N	043710	500	250 억		160567	N	N	0	N	00	N
121	20240903	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	1	2	0.15	39045	57	0.17	685	685	685	889	479	684	685.00	0.32	0	0	702	692	674	664	646	698	670	251	205	500	460	1	1	50198880	344	-10.38	1.28	12	0.00	-66.00	536.00	898	20230830	-23.72	531	20240425	29.00	798	-14.16	20240723	531	29.00	20240425	890	-23.03	20230918	531	29.00	20240425	0.00	N	043710	500	250 억		160567	N	N	0	N	00	N
122	20240902	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	32	2	4.91	22123406	32927	21.19	680	684	656	847	457	652	670.36	0.31	0	3231	716	684	667	635	618	675	626	251	195	500	440	1	1	50198880	343	-10.36	1.28	12	0.07	-66.00	536.00	898	20230830	-23.83	531	20240425	28.81	798	-14.29	20240723	531	28.81	20240425	890	-23.15	20230918	531	28.81	20240425	0.00	N	043710	500	250 억		157336	N	N	0	N	00	N
123	20240902	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	680	28	2	4.29	16529260	24742	15.92	680	684	656	847	457	652	668.06	0.31	0	3312	716	684	667	635	618	675	626	251	195	500	440	1	1	50198880	341	-10.30	1.27	12	0.05	-66.00	536.00	898	20230830	-24.28	531	20240425	28.06	798	-14.79	20240723	531	28.06	20240425	890	-23.60	20230918	531	28.06	20240425	0.00	N	043710	500	250 억		157336	N	N	0	N	00	N
124	20240902	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	680	28	2	4.29	13442613	20199	13.00	680	684	656	847	457	652	665.51	0.31	0	3912	716	684	667	635	618	675	626	251	195	500	440	1	1	50198880	341	-10.30	1.27	12	0.04	-66.00	536.00	898	20230830	-24.28	531	20240425	28.06	798	-14.79	20240723	531	28.06	20240425	890	-23.60	20230918	531	28.06	20240425	0.00	N	043710	500	250 억		157336	N	N	0	N	00	N
125	20240902	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	16	2	2.45	10753370	16214	10.43	680	684	656	847	457	652	663.22	0.31	0	4500	716	684	667	635	618	675	626	251	195	500	440	1	1	50198880	335	-10.12	1.25	12	0.03	-66.00	536.00	898	20230830	-25.61	531	20240425	25.80	798	-16.29	20240723	531	25.80	20240425	890	-24.94	20230918	531	25.80	20240425	0.00	N	043710	500	250 억		157336	N	N	0	N	00	N
126	20240902	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	16	2	2.45	10730658	16180	10.41	680	684	656	847	457	652	663.21	0.31	0	4500	716	684	667	635	618	675	626	251	195	500	440	1	1	50198880	335	-10.12	1.25	12	0.03	-66.00	536.00	898	20230830	-25.61	531	20240425	25.80	798	-16.29	20240723	531	25.80	20240425	890	-24.94	20230918	531	25.80	20240425	0.00	N	043710	500	250 억		157336	N	N	0	N	00	N
127	20240902	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	16	2	2.45	9910540	14952	9.62	680	684	656	847	457	652	662.82	0.31	0	4638	716	684	667	635	618	675	626	251	195	500	440	1	1	50198880	335	-10.12	1.25	12	0.03	-66.00	536.00	898	20230830	-25.61	531	20240425	25.80	798	-16.29	20240723	531	25.80	20240425	890	-24.94	20230918	531	25.80	20240425	0.00	N	043710	500	250 억		157336	N	N	0	N	00	N
128	20240902	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	18	2	2.76	7576594	11435	7.36	680	684	656	847	457	652	662.58	0.31	0	3276	716	684	667	635	618	675	626	251	195	500	440	1	1	50198880	336	-10.15	1.25	12	0.02	-66.00	536.00	898	20230830	-25.39	531	20240425	26.18	798	-16.04	20240723	531	26.18	20240425	890	-24.72	20230918	531	26.18	20240425	0.00	N	043710	500	250 억		157336	N	N	0	N	00	N
129	20240902	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	32	2	4.91	38100	56	0.04	680	684	680	847	457	652	680.36	0.31	0	0	716	684	667	635	618	675	626	251	195	500	440	1	1	50198880	343	-10.36	1.28	12	0.00	-66.00	536.00	898	20230830	-23.83	531	20240425	28.81	798	-14.29	20240723	531	28.81	20240425	890	-23.15	20230918	531	28.81	20240425	0.00	N	043710	500	250 억		157336	N	N	0	N	00	N