KissMeData/254490/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	161048	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15700	-800	5	-4.85	3244486070	202718	43.03	16170	16360	15700	21450	11550	16500	16007.59	0.30	0	12622	17606	17052	16776	16222	15946	16915	16085	14	4950	100	12210	10	1	14438000	2267	44.23	2.83	12	1.40	355.00	5554.00	26000	20231214	-39.62	9790	20240805	60.37	25100	-37.45	20240104	9790	60.37	20240805	26000	-39.62	20231214	9790	60.37	20240805	3.06	N	254490	100	14 억		43087	N	N	0	N	00	N
3	20240930	151102	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15930	-570	5	-3.45	2855072430	178058	37.80	16170	16360	15900	21450	11550	16500	16034.51	0.30	0	9174	17606	17052	16776	16222	15946	16915	16085	14	4950	100	12210	10	1	14438000	2300	44.87	2.87	12	1.23	355.00	5554.00	26000	20231214	-38.73	9790	20240805	62.72	25100	-36.53	20240104	9790	62.72	20240805	26000	-38.73	20231214	9790	62.72	20240805	3.06	N	254490	100	14 억		43087	N	N	0	N	00	N
4	20240930	141102	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15990	-510	5	-3.09	2531025410	157707	33.48	16170	16360	15900	21450	11550	16500	16048.91	0.30	0	6492	17606	17052	16776	16222	15946	16915	16085	14	4950	100	12210	10	1	14438000	2309	45.04	2.88	12	1.09	355.00	5554.00	26000	20231214	-38.50	9790	20240805	63.33	25100	-36.29	20240104	9790	63.33	20240805	26000	-38.50	20231214	9790	63.33	20240805	3.06	N	254490	100	14 억		43087	N	N	0	N	00	N
5	20240930	131056	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16080	-420	5	-2.55	2247962410	140018	29.72	16170	16360	15900	21450	11550	16500	16054.81	0.30	0	9576	17606	17052	16776	16222	15946	16915	16085	14	4950	100	12210	10	1	14438000	2322	45.30	2.90	12	0.97	355.00	5554.00	26000	20231214	-38.15	9790	20240805	64.25	25100	-35.94	20240104	9790	64.25	20240805	26000	-38.15	20231214	9790	64.25	20240805	3.06	N	254490	100	14 억		43087	N	N	0	N	00	N
6	20240930	121053	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16030	-470	5	-2.85	1965921870	122555	26.02	16170	16360	15900	21450	11550	16500	16041.14	0.30	0	5543	17606	17052	16776	16222	15946	16915	16085	14	4950	100	12210	10	1	14438000	2314	45.15	2.89	12	0.85	355.00	5554.00	26000	20231214	-38.35	9790	20240805	63.74	25100	-36.14	20240104	9790	63.74	20240805	26000	-38.35	20231214	9790	63.74	20240805	3.06	N	254490	100	14 억		43087	N	N	0	N	00	N
7	20240930	111051	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15950	-550	5	-3.33	1754313180	109298	23.20	16170	16360	15920	21450	11550	16500	16050.73	0.30	0	4008	17606	17052	16776	16222	15946	16915	16085	14	4950	100	12210	10	1	14438000	2303	44.93	2.87	12	0.76	355.00	5554.00	26000	20231214	-38.65	9790	20240805	62.92	25100	-36.45	20240104	9790	62.92	20240805	26000	-38.65	20231214	9790	62.92	20240805	3.06	N	254490	100	14 억		43087	N	N	0	N	00	N
8	20240930	101049	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15970	-530	5	-3.21	1468323520	91400	19.40	16170	16360	15920	21450	11550	16500	16064.81	0.30	0	1067	17606	17052	16776	16222	15946	16915	16085	14	4950	100	12210	10	1	14438000	2306	44.99	2.88	12	0.63	355.00	5554.00	26000	20231214	-38.58	9790	20240805	63.13	25100	-36.37	20240104	9790	63.13	20240805	26000	-38.58	20231214	9790	63.13	20240805	3.06	N	254490	100	14 억		43087	N	N	0	N	00	N
9	20240930	091005	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16190	-310	5	-1.88	641404790	39819	8.45	16170	16360	16020	21450	11550	16500	16108.01	0.30	0	5011	17606	17052	16776	16222	15946	16915	16085	14	4950	100	12210	10	1	14438000	2338	45.61	2.92	12	0.28	355.00	5554.00	26000	20231214	-37.73	9790	20240805	65.37	25100	-35.50	20240104	9790	65.37	20240805	26000	-37.73	20231214	9790	65.37	20240805	3.06	N	254490	100	14 억		43087	N	N	0	N	00	N
10	20240927	161057	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16500	-670	5	-3.90	7745173440	457489	9.95	17330	17330	16500	22300	12020	17170	16925.14	0.18	0	16034	19763	18466	17393	16096	15023	19115	16745	14	5130	100	12700	10	1	14438000	2382	46.48	2.97	12	3.17	355.00	5554.00	26000	20231214	-36.54	9790	20240805	68.54	25100	-34.26	20240104	9790	68.54	20240805	26000	-36.54	20231214	9790	68.54	20240805	3.10	N	254490	100	14 억		25814	N	N	0	N	00	N
11	20240927	151100	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16570	-600	5	-3.49	7206680440	424916	9.24	17330	17330	16570	22300	12020	17170	16953.09	0.18	0	14254	19763	18466	17393	16096	15023	19115	16745	14	5130	100	12700	10	1	14438000	2392	46.68	2.98	12	2.94	355.00	5554.00	26000	20231214	-36.27	9790	20240805	69.25	25100	-33.98	20240104	9790	69.25	20240805	26000	-36.27	20231214	9790	69.25	20240805	3.10	N	254490	100	14 억		25814	N	N	0	N	00	N
12	20240927	141109	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16730	-440	5	-2.56	6549118840	385395	8.38	17330	17330	16570	22300	12020	17170	16986.59	0.18	0	9715	19763	18466	17393	16096	15023	19115	16745	14	5130	100	12700	10	1	14438000	2415	47.13	3.01	12	2.67	355.00	5554.00	26000	20231214	-35.65	9790	20240805	70.89	25100	-33.35	20240104	9790	70.89	20240805	26000	-35.65	20231214	9790	70.89	20240805	3.10	N	254490	100	14 억		25814	N	N	0	N	00	N
13	20240927	131057	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16800	-370	5	-2.15	6302910880	370691	8.06	17330	17330	16570	22300	12020	17170	16996.58	0.18	0	9868	19763	18466	17393	16096	15023	19115	16745	14	5130	100	12700	10	1	14438000	2426	47.32	3.02	12	2.57	355.00	5554.00	26000	20231214	-35.38	9790	20240805	71.60	25100	-33.07	20240104	9790	71.60	20240805	26000	-35.38	20231214	9790	71.60	20240805	3.10	N	254490	100	14 억		25814	N	N	0	N	00	N
14	20240927	121054	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16780	-390	5	-2.27	5926976180	348387	7.57	17330	17330	16570	22300	12020	17170	17006.02	0.18	0	8312	19763	18466	17393	16096	15023	19115	16745	14	5130	100	12700	10	1	14438000	2423	47.27	3.02	12	2.41	355.00	5554.00	26000	20231214	-35.46	9790	20240805	71.40	25100	-33.15	20240104	9790	71.40	20240805	26000	-35.46	20231214	9790	71.40	20240805	3.10	N	254490	100	14 억		25814	N	N	0	N	00	N
15	20240927	111058	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16660	-510	5	-2.97	5653511570	332058	7.22	17330	17330	16570	22300	12020	17170	17019.31	0.18	0	9184	19763	18466	17393	16096	15023	19115	16745	14	5130	100	12700	10	1	14438000	2405	46.93	3.00	12	2.30	355.00	5554.00	26000	20231214	-35.92	9790	20240805	70.17	25100	-33.63	20240104	9790	70.17	20240805	26000	-35.92	20231214	9790	70.17	20240805	3.10	N	254490	100	14 억		25814	N	N	0	N	00	N
16	20240927	101055	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16740	-430	5	-2.50	4789067810	280161	6.09	17330	17330	16650	22300	12020	17170	17089.98	0.18	0	1596	19763	18466	17393	16096	15023	19115	16745	14	5130	100	12700	10	1	14438000	2417	47.15	3.01	12	1.94	355.00	5554.00	26000	20231214	-35.62	9790	20240805	70.99	25100	-33.31	20240104	9790	70.99	20240805	26000	-35.62	20231214	9790	70.99	20240805	3.10	N	254490	100	14 억		25814	N	N	0	N	00	N
17	20240927	091059	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17190	20	2	0.12	2250490650	130824	2.84	17330	17330	17060	22300	12020	17170	17206.32	0.18	0	1327	19763	18466	17393	16096	15023	19115	16745	14	5130	100	12700	10	1	14438000	2482	48.42	3.10	12	0.91	355.00	5554.00	26000	20231214	-33.88	9790	20240805	75.59	25100	-31.51	20240104	9790	75.59	20240805	26000	-33.88	20231214	9790	75.59	20240805	3.10	N	254490	100	14 억		25814	N	N	0	N	00	N
18	20240926	161038	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17170	2540	2	17.36	81177002860	4565825	1008.61	16500	18690	16320	19010	10250	14630	17779.73	0.13	0	7680	16543	15586	15043	14086	13543	15315	13815	14	4380	100	10820	10	1	14438000	2479	48.37	3.09	12	31.62	355.00	5554.00	26000	20231214	-33.96	9790	20240805	75.38	25100	-31.59	20240104	9790	75.38	20240805	26000	-33.96	20231214	9790	75.38	20240805	2.98	N	254490	100	14 억		19382	N	N	0	N	00	N
19	20240926	151044	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17070	2440	2	16.68	80090773230	4502515	994.62	16500	18690	16320	19010	10250	14630	17788.01	0.13	0	5771	16543	15586	15043	14086	13543	15315	13815	14	4380	100	10820	10	1	14438000	2465	48.08	3.07	12	31.19	355.00	5554.00	26000	20231214	-34.35	9790	20240805	74.36	25100	-31.99	20240104	9790	74.36	20240805	26000	-34.35	20231214	9790	74.36	20240805	2.98	N	254490	100	14 억		19382	N	N	0	N	00	N
20	20240926	141051	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17060	2430	2	16.61	77713833940	4363461	963.90	16500	18690	16320	19010	10250	14630	17810.14	0.13	0	-11008	16543	15586	15043	14086	13543	15315	13815	14	4380	100	10820	10	1	14438000	2463	48.06	3.07	12	30.22	355.00	5554.00	26000	20231214	-34.38	9790	20240805	74.26	25100	-32.03	20240104	9790	74.26	20240805	26000	-34.38	20231214	9790	74.26	20240805	2.98	N	254490	100	14 억		19382	N	N	0	N	00	N
21	20240926	131049	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17400	2770	2	18.93	75635528540	4242724	937.23	16500	18690	16320	19010	10250	14630	17827.11	0.13	0	-9914	16543	15586	15043	14086	13543	15315	13815	14	4380	100	10820	10	1	14438000	2512	49.01	3.13	12	29.39	355.00	5554.00	26000	20231214	-33.08	9790	20240805	77.73	25100	-30.68	20240104	9790	77.73	20240805	26000	-33.08	20231214	9790	77.73	20240805	2.98	N	254490	100	14 억		19382	N	N	0	N	00	N
22	20240926	121050	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17420	2790	2	19.07	72443311110	4058681	896.58	16500	18690	16320	19010	10250	14630	17848.98	0.13	0	-10804	16543	15586	15043	14086	13543	15315	13815	14	4380	100	10820	10	1	14438000	2515	49.07	3.14	12	28.11	355.00	5554.00	26000	20231214	-33.00	9790	20240805	77.94	25100	-30.60	20240104	9790	77.94	20240805	26000	-33.00	20231214	9790	77.94	20240805	2.98	N	254490	100	14 억		19382	N	N	0	N	00	N
23	20240926	111049	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17610	2980	2	20.37	69743686850	3905112	862.65	16500	18690	16320	19010	10250	14630	17859.59	0.13	0	-1571	16543	15586	15043	14086	13543	15315	13815	14	4380	100	10820	10	1	14438000	2543	49.61	3.17	12	27.05	355.00	5554.00	26000	20231214	-32.27	9790	20240805	79.88	25100	-29.84	20240104	9790	79.88	20240805	26000	-32.27	20231214	9790	79.88	20240805	2.98	N	254490	100	14 억		19382	N	N	0	N	00	N
24	20240926	101053	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17890	3260	2	22.28	62104499510	3473451	767.30	16500	18690	16320	19010	10250	14630	17879.77	0.13	0	3701	16543	15586	15043	14086	13543	15315	13815	14	4380	100	10820	10	1	14438000	2583	50.39	3.22	12	24.06	355.00	5554.00	26000	20231214	-31.19	9790	20240805	82.74	25100	-28.73	20240104	9790	82.74	20240805	26000	-31.19	20231214	9790	82.74	20240805	2.98	N	254490	100	14 억		19382	N	N	0	N	00	N
25	20240926	091048	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17490	2860	2	19.55	19527184830	1124312	248.36	16500	17900	16320	19010	10250	14630	17368.12	0.13	0	-618	16543	15586	15043	14086	13543	15315	13815	14	4380	100	10820	10	1	14438000	2525	49.27	3.15	12	7.79	355.00	5554.00	26000	20231214	-32.73	9790	20240805	78.65	25100	-30.32	20240104	9790	78.65	20240805	26000	-32.73	20231214	9790	78.65	20240805	2.98	N	254490	100	14 억		19382	N	N	0	N	00	N
26	20240925	161035	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14630	-260	5	-1.75	6876708170	445385	313.99	15720	16000	14500	19350	10430	14890	15441.68	0.22	0	-11746	15663	15276	14893	14506	14123	15085	14315	14	4460	100	11010	10	1	14438000	2112	41.21	2.63	12	3.08	355.00	5554.00	26000	20231214	-43.73	9790	20240805	49.44	25100	-41.71	20240104	9790	49.44	20240805	26000	-43.73	20231214	9790	49.44	20240805	2.86	N	254490	100	14 억		31074	N	N	0	N	00	N
27	20240925	151045	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14550	-340	5	-2.28	6715335960	434358	306.22	15720	16000	14500	19350	10430	14890	15460.47	0.22	0	-13626	15663	15276	14893	14506	14123	15085	14315	14	4460	100	11010	10	1	14438000	2101	40.99	2.62	12	3.01	355.00	5554.00	26000	20231214	-44.04	9790	20240805	48.62	25100	-42.03	20240104	9790	48.62	20240805	26000	-44.04	20231214	9790	48.62	20240805	2.86	N	254490	100	14 억		31074	N	N	0	N	00	N
28	20240925	141047	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15140	250	2	1.68	5998237130	386080	272.18	15720	16000	15000	19350	10430	14890	15536.38	0.22	0	-17910	15663	15276	14893	14506	14123	15085	14315	14	4460	100	11010	10	1	14438000	2186	42.65	2.73	12	2.67	355.00	5554.00	26000	20231214	-41.77	9790	20240805	54.65	25100	-39.68	20240104	9790	54.65	20240805	26000	-41.77	20231214	9790	54.65	20240805	2.86	N	254490	100	14 억		31074	N	N	0	N	00	N
29	20240925	131040	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15160	270	2	1.81	5835676260	375376	264.63	15720	16000	15000	19350	10430	14890	15546.34	0.22	0	-17576	15663	15276	14893	14506	14123	15085	14315	14	4460	100	11010	10	1	14438000	2189	42.70	2.73	12	2.60	355.00	5554.00	26000	20231214	-41.69	9790	20240805	54.85	25100	-39.60	20240104	9790	54.85	20240805	26000	-41.69	20231214	9790	54.85	20240805	2.86	N	254490	100	14 억		31074	N	N	0	N	00	N
30	20240925	121046	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15140	250	2	1.68	5624823040	361486	254.84	15720	16000	15000	19350	10430	14890	15560.41	0.22	0	-18422	15663	15276	14893	14506	14123	15085	14315	14	4460	100	11010	10	1	14438000	2186	42.65	2.73	12	2.50	355.00	5554.00	26000	20231214	-41.77	9790	20240805	54.65	25100	-39.68	20240104	9790	54.65	20240805	26000	-41.77	20231214	9790	54.65	20240805	2.86	N	254490	100	14 억		31074	N	N	0	N	00	N
31	20240925	111042	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15170	280	2	1.88	5391279570	346097	243.99	15720	16000	15000	19350	10430	14890	15577.51	0.22	0	-18015	15663	15276	14893	14506	14123	15085	14315	14	4460	100	11010	10	1	14438000	2190	42.73	2.73	12	2.40	355.00	5554.00	26000	20231214	-41.65	9790	20240805	54.95	25100	-39.56	20240104	9790	54.95	20240805	26000	-41.65	20231214	9790	54.95	20240805	2.86	N	254490	100	14 억		31074	N	N	0	N	00	N
32	20240925	101039	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15090	200	2	1.34	5150388160	330183	232.77	15720	16000	15000	19350	10430	14890	15598.74	0.22	0	-16237	15663	15276	14893	14506	14123	15085	14315	14	4460	100	11010	10	1	14438000	2179	42.51	2.72	12	2.29	355.00	5554.00	26000	20231214	-41.96	9790	20240805	54.14	25100	-39.88	20240104	9790	54.14	20240805	26000	-41.96	20231214	9790	54.14	20240805	2.86	N	254490	100	14 억		31074	N	N	0	N	00	N
33	20240925	091051	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15680	790	2	5.31	3513263900	223000	157.21	15720	16000	15200	19350	10430	14890	15754.83	0.22	0	-11478	15663	15276	14893	14506	14123	15085	14315	14	4460	100	11010	10	1	14438000	2264	44.17	2.82	12	1.54	355.00	5554.00	26000	20231214	-39.69	9790	20240805	60.16	25100	-37.53	20240104	9790	60.16	20240805	26000	-39.69	20231214	9790	60.16	20240805	2.86	N	254490	100	14 억		31074	N	N	0	N	00	N
34	20240924	161036	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14890	40	2	0.27	1954569220	131598	62.16	14990	15280	14510	19300	10400	14850	14852.53	0.18	0	4406	15736	15292	14746	14302	13756	15515	14525	14	4450	100	10980	10	1	14438000	2150	41.94	2.68	12	0.91	355.00	5554.00	26000	20231214	-42.73	9790	20240805	52.09	25100	-40.68	20240104	9790	52.09	20240805	26000	-42.73	20231214	9790	52.09	20240805	2.54	N	254490	100	14 억		26220	N	N	0	N	00	N
35	20240924	151039	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14800	-50	5	-0.34	1764758530	118828	56.13	14990	15280	14510	19300	10400	14850	14851.37	0.18	0	439	15736	15292	14746	14302	13756	15515	14525	14	4450	100	10980	10	1	14438000	2137	41.69	2.66	12	0.82	355.00	5554.00	26000	20231214	-43.08	9790	20240805	51.17	25100	-41.04	20240104	9790	51.17	20240805	26000	-43.08	20231214	9790	51.17	20240805	2.54	N	254490	100	14 억		26220	N	N	0	N	00	N
36	20240924	141027	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14880	30	2	0.20	1441232690	97017	45.83	14990	15280	14510	19300	10400	14850	14855.47	0.18	0	-2393	15736	15292	14746	14302	13756	15515	14525	14	4450	100	10980	10	1	14438000	2148	41.92	2.68	12	0.67	355.00	5554.00	26000	20231214	-42.77	9790	20240805	51.99	25100	-40.72	20240104	9790	51.99	20240805	26000	-42.77	20231214	9790	51.99	20240805	2.54	N	254490	100	14 억		26220	N	N	0	N	00	N
37	20240924	131038	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14640	-210	5	-1.41	1293206820	86957	41.07	14990	15280	14510	19300	10400	14850	14871.80	0.18	0	-5793	15736	15292	14746	14302	13756	15515	14525	14	4450	100	10980	10	1	14438000	2114	41.24	2.64	12	0.60	355.00	5554.00	26000	20231214	-43.69	9790	20240805	49.54	25100	-41.67	20240104	9790	49.54	20240805	26000	-43.69	20231214	9790	49.54	20240805	2.54	N	254490	100	14 억		26220	N	N	0	N	00	N
38	20240924	121031	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14650	-200	5	-1.35	1212720580	81457	38.48	14990	15280	14510	19300	10400	14850	14887.86	0.18	0	-5600	15736	15292	14746	14302	13756	15515	14525	14	4450	100	10980	10	1	14438000	2115	41.27	2.64	12	0.56	355.00	5554.00	26000	20231214	-43.65	9790	20240805	49.64	25100	-41.63	20240104	9790	49.64	20240805	26000	-43.65	20231214	9790	49.64	20240805	2.54	N	254490	100	14 억		26220	N	N	0	N	00	N
39	20240924	111039	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14590	-260	5	-1.75	1122958750	75315	35.57	14990	15280	14510	19300	10400	14850	14910.16	0.18	0	-7149	15736	15292	14746	14302	13756	15515	14525	14	4450	100	10980	10	1	14438000	2107	41.10	2.63	12	0.52	355.00	5554.00	26000	20231214	-43.88	9790	20240805	49.03	25100	-41.87	20240104	9790	49.03	20240805	26000	-43.88	20231214	9790	49.03	20240805	2.54	N	254490	100	14 억		26220	N	N	0	N	00	N
40	20240924	101038	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14810	-40	5	-0.27	858589900	57278	27.05	14990	15280	14750	19300	10400	14850	14989.87	0.18	0	-8097	15736	15292	14746	14302	13756	15515	14525	14	4450	100	10980	10	1	14438000	2138	41.72	2.67	12	0.40	355.00	5554.00	26000	20231214	-43.04	9790	20240805	51.28	25100	-41.00	20240104	9790	51.28	20240805	26000	-43.04	20231214	9790	51.28	20240805	2.54	N	254490	100	14 억		26220	N	N	0	N	00	N
41	20240924	091041	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14990	140	2	0.94	504863620	33479	15.81	14990	15280	14930	19300	10400	14850	15080.01	0.18	0	-7123	15736	15292	14746	14302	13756	15515	14525	14	4450	100	10980	10	1	14438000	2164	42.23	2.70	12	0.23	355.00	5554.00	26000	20231214	-42.35	9790	20240805	53.12	25100	-40.28	20240104	9790	53.12	20240805	26000	-42.35	20231214	9790	53.12	20240805	2.54	N	254490	100	14 억		26220	N	N	0	N	00	N
42	20240923	161033	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14850	-10	5	-0.07	3079269010	208210	12.01	14560	15190	14200	19310	10410	14860	14787.87	0.17	0	2095	17980	16420	15640	14080	13300	16030	13690	14	4450	100	10990	10	1	14438000	2144	41.83	2.67	12	1.44	355.00	5554.00	26000	20231214	-42.88	9790	20240805	51.69	25100	-40.84	20240104	9790	51.69	20240805	26000	-42.88	20231214	9790	51.69	20240805	2.68	N	254490	100	14 억		24079	N	N	0	N	00	N
43	20240923	151035	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14890	30	2	0.20	2879743200	194783	11.23	14560	15190	14200	19310	10410	14860	14783.76	0.17	0	1496	17980	16420	15640	14080	13300	16030	13690	14	4450	100	10990	10	1	14438000	2150	41.94	2.68	12	1.35	355.00	5554.00	26000	20231214	-42.73	9790	20240805	52.09	25100	-40.68	20240104	9790	52.09	20240805	26000	-42.73	20231214	9790	52.09	20240805	2.68	N	254490	100	14 억		24079	N	N	0	N	00	N
44	20240923	141042	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14900	40	2	0.27	2720489140	184096	10.62	14560	15190	14200	19310	10410	14860	14776.85	0.17	0	2934	17980	16420	15640	14080	13300	16030	13690	14	4450	100	10990	10	1	14438000	2151	41.97	2.68	12	1.28	355.00	5554.00	26000	20231214	-42.69	9790	20240805	52.20	25100	-40.64	20240104	9790	52.20	20240805	26000	-42.69	20231214	9790	52.20	20240805	2.68	N	254490	100	14 억		24079	N	N	0	N	00	N
45	20240923	131037	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14980	120	2	0.81	2638992580	178637	10.30	14560	15190	14200	19310	10410	14860	14772.17	0.17	0	4107	17980	16420	15640	14080	13300	16030	13690	14	4450	100	10990	10	1	14438000	2163	42.20	2.70	12	1.24	355.00	5554.00	26000	20231214	-42.38	9790	20240805	53.01	25100	-40.32	20240104	9790	53.01	20240805	26000	-42.38	20231214	9790	53.01	20240805	2.68	N	254490	100	14 억		24079	N	N	0	N	00	N
46	20240923	121039	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14870	10	2	0.07	2514895660	170320	9.82	14560	15190	14200	19310	10410	14860	14764.84	0.17	0	2637	17980	16420	15640	14080	13300	16030	13690	14	4450	100	10990	10	1	14438000	2147	41.89	2.68	12	1.18	355.00	5554.00	26000	20231214	-42.81	9790	20240805	51.89	25100	-40.76	20240104	9790	51.89	20240805	26000	-42.81	20231214	9790	51.89	20240805	2.68	N	254490	100	14 억		24079	N	N	0	N	00	N
47	20240923	111038	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15030	170	2	1.14	2215421250	150405	8.67	14560	15190	14200	19310	10410	14860	14728.34	0.17	0	3531	17980	16420	15640	14080	13300	16030	13690	14	4450	100	10990	10	1	14438000	2170	42.34	2.71	12	1.04	355.00	5554.00	26000	20231214	-42.19	9790	20240805	53.52	25100	-40.12	20240104	9790	53.52	20240805	26000	-42.19	20231214	9790	53.52	20240805	2.68	N	254490	100	14 억		24079	N	N	0	N	00	N
48	20240923	101035	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14910	50	2	0.34	1557715830	106702	6.15	14560	15090	14200	19310	10410	14860	14594.89	0.17	0	11050	17980	16420	15640	14080	13300	16030	13690	14	4450	100	10990	10	1	14438000	2153	42.00	2.68	12	0.74	355.00	5554.00	26000	20231214	-42.65	9790	20240805	52.30	25100	-40.60	20240104	9790	52.30	20240805	26000	-42.65	20231214	9790	52.30	20240805	2.68	N	254490	100	14 억		24079	N	N	0	N	00	N
49	20240923	091037	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14330	-530	5	-3.57	513657860	35444	2.04	14560	14700	14300	19310	10410	14860	14475.21	0.17	0	3582	17980	16420	15640	14080	13300	16030	13690	14	4450	100	10990	10	1	14438000	2069	40.37	2.58	12	0.25	355.00	5554.00	26000	20231214	-44.88	9790	20240805	46.37	25100	-42.91	20240104	9790	46.37	20240805	26000	-44.88	20231214	9790	46.37	20240805	2.68	N	254490	100	14 억		24079	N	N	0	N	00	N
50	20240913	160944	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15400	270	2	1.78	51055227190	3046059	121.95	16090	17860	15400	19660	10600	15130	16761.76	0.06	0	21735	16870	16000	14260	13390	11650	16435	13825	14	4530	100	11190	10	1	14438000	2223	43.38	2.77	12	21.10	355.00	5554.00	26000	20231214	-40.77	9790	20240805	57.30	25100	-38.65	20240104	9790	57.30	20240805	26000	-40.77	20231214	9790	57.30	20240805	2.58	N	254490	100	14 억		8414	N	N	0	N	00	N
51	20240913	150953	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15460	330	2	2.18	50115117860	2985142	119.51	16090	17860	15460	19660	10600	15130	16788.30	0.06	0	9836	16870	16000	14260	13390	11650	16435	13825	14	4530	100	11190	10	1	14438000	2232	43.55	2.78	12	20.68	355.00	5554.00	26000	20231214	-40.54	9790	20240805	57.92	25100	-38.41	20240104	9790	57.92	20240805	26000	-40.54	20231214	9790	57.92	20240805	2.58	N	254490	100	14 억		8414	N	N	0	N	00	N
52	20240913	140955	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15800	670	2	4.43	49120760950	2921334	116.96	16090	17860	15570	19660	10600	15130	16814.62	0.06	0	7291	16870	16000	14260	13390	11650	16435	13825	14	4530	100	11190	10	1	14438000	2281	44.51	2.84	12	20.23	355.00	5554.00	26000	20231214	-39.23	9790	20240805	61.39	25100	-37.05	20240104	9790	61.39	20240805	26000	-39.23	20231214	9790	61.39	20240805	2.58	N	254490	100	14 억		8414	N	N	0	N	00	N
53	20240913	130949	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15680	550	2	3.64	48035900100	2852050	114.18	16090	17860	15650	19660	10600	15130	16842.71	0.06	0	-1666	16870	16000	14260	13390	11650	16435	13825	14	4530	100	11190	10	1	14438000	2264	44.17	2.82	12	19.75	355.00	5554.00	26000	20231214	-39.69	9790	20240805	60.16	25100	-37.53	20240104	9790	60.16	20240805	26000	-39.69	20231214	9790	60.16	20240805	2.58	N	254490	100	14 억		8414	N	N	0	N	00	N
54	20240913	120950	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16070	940	2	6.21	46746737360	2771193	110.95	16090	17860	15790	19660	10600	15130	16868.94	0.06	0	-2926	16870	16000	14260	13390	11650	16435	13825	14	4530	100	11190	10	1	14438000	2320	45.27	2.89	12	19.19	355.00	5554.00	26000	20231214	-38.19	9790	20240805	64.15	25100	-35.98	20240104	9790	64.15	20240805	26000	-38.19	20231214	9790	64.15	20240805	2.58	N	254490	100	14 억		8414	N	N	0	N	00	N
55	20240913	110952	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16120	990	2	6.54	45423266350	2688438	107.63	16090	17860	15790	19660	10600	15130	16895.92	0.06	0	-760	16870	16000	14260	13390	11650	16435	13825	14	4530	100	11190	10	1	14438000	2327	45.41	2.90	12	18.62	355.00	5554.00	26000	20231214	-38.00	9790	20240805	64.66	25100	-35.78	20240104	9790	64.66	20240805	26000	-38.00	20231214	9790	64.66	20240805	2.58	N	254490	100	14 억		8414	N	N	0	N	00	N
56	20240913	100955	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16260	1130	2	7.47	34435211230	2018110	80.80	16090	17860	16000	19660	10600	15130	17063.30	0.06	0	-3066	16870	16000	14260	13390	11650	16435	13825	14	4530	100	11190	10	1	14438000	2348	45.80	2.93	12	13.98	355.00	5554.00	26000	20231214	-37.46	9790	20240805	66.09	25100	-35.22	20240104	9790	66.09	20240805	26000	-37.46	20231214	9790	66.09	20240805	2.58	N	254490	100	14 억		8414	N	N	0	N	00	N
57	20240913	090957	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17380	2250	2	14.87	22005012540	1275300	51.06	16090	17860	16000	19660	10600	15130	17255.12	0.06	0	-1435	16870	16000	14260	13390	11650	16435	13825	14	4530	100	11190	10	1	14438000	2509	48.96	3.13	12	8.83	355.00	5554.00	26000	20231214	-33.15	9790	20240805	77.53	25100	-30.76	20240104	9790	77.53	20240805	26000	-33.15	20231214	9790	77.53	20240805	2.58	N	254490	100	14 억		8414	N	N	0	N	00	N
58	20240912	160935	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15130	3490	1	29.98	37220071870	2494567	7748.07	12540	15130	12520	15130	8150	11640	14920.44	0.21	0	-22263	12040	11840	11660	11460	11280	11940	11560	14	3490	100	8610	10	1	14438000	2184	42.62	2.72	12	17.28	355.00	5554.00	26000	20231214	-41.81	9790	20240805	54.55	25100	-39.72	20240104	9790	54.55	20240805	26000	-41.81	20231214	9790	54.55	20240805	2.57	N	254490	100	14 억		30459	N	N	0	N	00	N
59	20240912	150949	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15070	3430	2	29.47	36938521790	2475954	7690.25	12540	15130	12520	15130	8150	11640	14918.91	0.21	0	-22184	12040	11840	11660	11460	11280	11940	11560	14	3490	100	8610	10	1	14438000	2176	42.45	2.71	12	17.15	355.00	5554.00	26000	20231214	-42.04	9790	20240805	53.93	25100	-39.96	20240104	9790	53.93	20240805	26000	-42.04	20231214	9790	53.93	20240805	2.57	N	254490	100	14 억		30459	N	N	0	N	00	N
60	20240912	140952	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15130	3490	1	29.98	30241678410	2029438	6303.39	12540	15130	12520	15130	8150	11640	14901.51	0.21	0	-19284	12040	11840	11660	11460	11280	11940	11560	14	3490	100	8610	10	1	14438000	2184	42.62	2.72	12	14.06	355.00	5554.00	26000	20231214	-41.81	9790	20240805	54.55	25100	-39.72	20240104	9790	54.55	20240805	26000	-41.81	20231214	9790	54.55	20240805	2.57	N	254490	100	14 억		30459	N	N	0	N	00	N
61	20240912	130945	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14900	3260	2	28.01	27922865300	1875436	5825.06	12540	15130	12520	15130	8150	11640	14888.73	0.21	0	-22891	12040	11840	11660	11460	11280	11940	11560	14	3490	100	8610	10	1	14438000	2151	41.97	2.68	12	12.99	355.00	5554.00	26000	20231214	-42.69	9790	20240805	52.20	25100	-40.64	20240104	9790	52.20	20240805	26000	-42.69	20231214	9790	52.20	20240805	2.57	N	254490	100	14 억		30459	N	N	0	N	00	N
62	20240912	120943	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14880	3240	2	27.84	27105752030	1820635	5654.85	12540	15130	12520	15130	8150	11640	14888.08	0.21	0	-23152	12040	11840	11660	11460	11280	11940	11560	14	3490	100	8610	10	1	14438000	2148	41.92	2.68	12	12.61	355.00	5554.00	26000	20231214	-42.77	9790	20240805	51.99	25100	-40.72	20240104	9790	51.99	20240805	26000	-42.77	20231214	9790	51.99	20240805	2.57	N	254490	100	14 억		30459	N	N	0	N	00	N
63	20240912	110943	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14880	3240	2	27.84	25848977360	1736427	5393.30	12540	15130	12520	15130	8150	11640	14886.30	0.21	0	-22589	12040	11840	11660	11460	11280	11940	11560	14	3490	100	8610	10	1	14438000	2148	41.92	2.68	12	12.03	355.00	5554.00	26000	20231214	-42.77	9790	20240805	51.99	25100	-40.72	20240104	9790	51.99	20240805	26000	-42.77	20231214	9790	51.99	20240805	2.57	N	254490	100	14 억		30459	N	N	0	N	00	N
64	20240912	100945	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14930	3290	2	28.26	22614540970	1519263	4718.79	12540	15130	12520	15130	8150	11640	14885.21	0.21	0	-7942	12040	11840	11660	11460	11280	11940	11560	14	3490	100	8610	10	1	14438000	2156	42.06	2.69	12	10.52	355.00	5554.00	26000	20231214	-42.58	9790	20240805	52.50	25100	-40.52	20240104	9790	52.50	20240805	26000	-42.58	20231214	9790	52.50	20240805	2.57	N	254490	100	14 억		30459	N	N	0	N	00	N
65	20240912	090945	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15130	3490	1	29.98	5390379420	367329	1140.92	12540	15130	12520	15130	8150	11640	14674.54	0.21	0	-6648	12040	11840	11660	11460	11280	11940	11560	14	3490	100	8610	10	1	14438000	2184	42.62	2.72	12	2.54	355.00	5554.00	26000	20231214	-41.81	9790	20240805	54.55	25100	-39.72	20240104	9790	54.55	20240805	26000	-41.81	20231214	9790	54.55	20240805	2.57	N	254490	100	14 억		30459	N	N	0	N	00	N
66	20240911	160924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11640	130	2	1.13	374294330	32089	74.95	11530	11860	11480	14960	8060	11510	11664.41	0.18	0	4116	12323	11916	11683	11276	11043	11800	11160	14	3450	100	8510	10	1	14438000	1681	32.79	2.10	12	0.22	355.00	5554.00	26000	20231214	-55.23	9790	20240805	18.90	25100	-53.63	20240104	9790	18.90	20240805	26000	-55.23	20231214	9790	18.90	20240805	2.59	N	254490	100	14 억		26339	N	N	0	N	00	N
67	20240911	150930	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11610	100	2	0.87	358138360	30698	71.70	11530	11860	11480	14960	8060	11510	11666.64	0.18	0	4130	12323	11916	11683	11276	11043	11800	11160	14	3450	100	8510	10	1	14438000	1676	32.70	2.09	12	0.21	355.00	5554.00	26000	20231214	-55.35	9790	20240805	18.59	25100	-53.75	20240104	9790	18.59	20240805	26000	-55.35	20231214	9790	18.59	20240805	2.59	N	254490	100	14 억		26339	N	N	0	N	00	N
68	20240911	140933	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11540	30	2	0.26	288001290	24621	57.51	11530	11860	11530	14960	8060	11510	11697.58	0.18	0	2221	12323	11916	11683	11276	11043	11800	11160	14	3450	100	8510	10	1	14438000	1666	32.51	2.08	12	0.17	355.00	5554.00	26000	20231214	-55.62	9790	20240805	17.88	25100	-54.02	20240104	9790	17.88	20240805	26000	-55.62	20231214	9790	17.88	20240805	2.59	N	254490	100	14 억		26339	N	N	0	N	00	N
69	20240911	130929	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11660	150	2	1.30	230741340	19676	45.96	11530	11860	11530	14960	8060	11510	11727.33	0.18	0	1872	12323	11916	11683	11276	11043	11800	11160	14	3450	100	8510	10	1	14438000	1683	32.85	2.10	12	0.14	355.00	5554.00	26000	20231214	-55.15	9790	20240805	19.10	25100	-53.55	20240104	9790	19.10	20240805	26000	-55.15	20231214	9790	19.10	20240805	2.59	N	254490	100	14 억		26339	N	N	0	N	00	N
70	20240911	120933	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11710	200	2	1.74	200070850	17050	39.82	11530	11860	11530	14960	8060	11510	11734.70	0.18	0	2111	12323	11916	11683	11276	11043	11800	11160	14	3450	100	8510	10	1	14438000	1691	32.99	2.11	12	0.12	355.00	5554.00	26000	20231214	-54.96	9790	20240805	19.61	25100	-53.35	20240104	9790	19.61	20240805	26000	-54.96	20231214	9790	19.61	20240805	2.59	N	254490	100	14 억		26339	N	N	0	N	00	N
71	20240911	110924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11730	220	2	1.91	161072170	13724	32.05	11530	11860	11530	14960	8060	11510	11736.96	0.18	0	974	12323	11916	11683	11276	11043	11800	11160	14	3450	100	8510	10	1	14438000	1694	33.04	2.11	12	0.10	355.00	5554.00	26000	20231214	-54.88	9790	20240805	19.82	25100	-53.27	20240104	9790	19.82	20240805	26000	-54.88	20231214	9790	19.82	20240805	2.59	N	254490	100	14 억		26339	N	N	0	N	00	N
72	20240911	100920	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11740	230	2	2.00	102748290	8732	20.39	11530	11860	11530	14960	8060	11510	11767.63	0.18	0	1036	12323	11916	11683	11276	11043	11800	11160	14	3450	100	8510	10	1	14438000	1695	33.07	2.11	12	0.06	355.00	5554.00	26000	20231214	-54.85	9790	20240805	19.92	25100	-53.23	20240104	9790	19.92	20240805	26000	-54.85	20231214	9790	19.92	20240805	2.59	N	254490	100	14 억		26339	N	N	0	N	00	N
73	20240911	090936	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11750	240	2	2.09	39353840	3353	7.83	11530	11850	11530	14960	8060	11510	11738.68	0.18	0	94	12323	11916	11683	11276	11043	11800	11160	14	3450	100	8510	10	1	14438000	1696	33.10	2.12	12	0.02	355.00	5554.00	26000	20231214	-54.81	9790	20240805	20.02	25100	-53.19	20240104	9790	20.02	20240805	26000	-54.81	20231214	9790	20.02	20240805	2.59	N	254490	100	14 억		26339	N	N	0	N	00	N
74	20240910	160924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11510	-400	5	-3.36	496574300	42466	83.29	11910	12090	11450	15480	8340	11910	11693.55	0.21	0	-4257	12323	12116	11723	11516	11123	12220	11620	14	3570	100	8810	10	1	14438000	1662	32.42	2.07	12	0.29	355.00	5554.00	26200	20230904	-56.07	9790	20240805	17.57	25100	-54.14	20240104	9790	17.57	20240805	26000	-55.73	20231214	9790	17.57	20240805	2.62	N	254490	100	14 억		30579	N	N	0	N	00	N
75	20240910	150933	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11560	-350	5	-2.94	457051540	39036	76.56	11910	12090	11450	15480	8340	11910	11708.46	0.21	0	-3685	12323	12116	11723	11516	11123	12220	11620	14	3570	100	8810	10	1	14438000	1669	32.56	2.08	12	0.27	355.00	5554.00	26200	20230904	-55.88	9790	20240805	18.08	25100	-53.94	20240104	9790	18.08	20240805	26000	-55.54	20231214	9790	18.08	20240805	2.62	N	254490	100	14 억		30579	N	N	0	N	00	N
76	20240910	140925	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11510	-400	5	-3.36	420758960	35889	70.39	11910	12090	11450	15480	8340	11910	11723.90	0.21	0	-4532	12323	12116	11723	11516	11123	12220	11620	14	3570	100	8810	10	1	14438000	1662	32.42	2.07	12	0.25	355.00	5554.00	26200	20230904	-56.07	9790	20240805	17.57	25100	-54.14	20240104	9790	17.57	20240805	26000	-55.73	20231214	9790	17.57	20240805	2.62	N	254490	100	14 억		30579	N	N	0	N	00	N
77	20240910	130925	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11600	-310	5	-2.60	353680970	30073	58.98	11910	12090	11590	15480	8340	11910	11760.75	0.21	0	-4600	12323	12116	11723	11516	11123	12220	11620	14	3570	100	8810	10	1	14438000	1675	32.68	2.09	12	0.21	355.00	5554.00	26200	20230904	-55.73	9790	20240805	18.49	25100	-53.78	20240104	9790	18.49	20240805	26000	-55.38	20231214	9790	18.49	20240805	2.62	N	254490	100	14 억		30579	N	N	0	N	00	N
78	20240910	120926	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11660	-250	5	-2.10	306967080	26058	51.11	11910	12090	11610	15480	8340	11910	11780.15	0.21	0	-1441	12323	12116	11723	11516	11123	12220	11620	14	3570	100	8810	10	1	14438000	1683	32.85	2.10	12	0.18	355.00	5554.00	26200	20230904	-55.50	9790	20240805	19.10	25100	-53.55	20240104	9790	19.10	20240805	26000	-55.15	20231214	9790	19.10	20240805	2.62	N	254490	100	14 억		30579	N	N	0	N	00	N
79	20240910	110924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11790	-120	5	-1.01	240415360	20369	39.95	11910	12090	11610	15480	8340	11910	11803.00	0.21	0	-188	12323	12116	11723	11516	11123	12220	11620	14	3570	100	8810	10	1	14438000	1702	33.21	2.12	12	0.14	355.00	5554.00	26200	20230904	-55.00	9790	20240805	20.43	25100	-53.03	20240104	9790	20.43	20240805	26000	-54.65	20231214	9790	20.43	20240805	2.62	N	254490	100	14 억		30579	N	N	0	N	00	N
80	20240910	100928	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11720	-190	5	-1.60	223452870	18932	37.13	11910	12090	11610	15480	8340	11910	11802.92	0.21	0	105	12323	12116	11723	11516	11123	12220	11620	14	3570	100	8810	10	1	14438000	1692	33.01	2.11	12	0.13	355.00	5554.00	26200	20230904	-55.27	9790	20240805	19.71	25100	-53.31	20240104	9790	19.71	20240805	26000	-54.92	20231214	9790	19.71	20240805	2.62	N	254490	100	14 억		30579	N	N	0	N	00	N
81	20240910	090924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11760	-150	5	-1.26	82995000	6959	13.65	11910	12090	11710	15480	8340	11910	11926.28	0.21	0	-1041	12323	12116	11723	11516	11123	12220	11620	14	3570	100	8810	10	1	14438000	1698	33.13	2.12	12	0.05	355.00	5554.00	26200	20230904	-55.11	9790	20240805	20.12	25100	-53.15	20240104	9790	20.12	20240805	26000	-54.77	20231214	9790	20.12	20240805	2.62	N	254490	100	14 억		30579	N	N	0	N	00	N
82	20240909	160907	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11910	-60	5	-0.50	582702640	49990	133.13	11510	11930	11330	15560	8380	11970	11656.25	0.17	0	6214	12770	12370	12000	11600	11230	12570	11800	14	3590	100	8850	10	1	14438000	1720	33.55	2.14	12	0.35	355.00	5554.00	27200	20230901	-56.21	9790	20240805	21.65	25100	-52.55	20240104	9790	21.65	20240805	26000	-54.19	20231214	9790	21.65	20240805	2.67	N	254490	100	14 억		24378	N	N	0	N	00	N
83	20240909	150917	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11880	-90	5	-0.75	567930680	48749	129.82	11510	11930	11330	15560	8380	11970	11650.10	0.17	0	6160	12770	12370	12000	11600	11230	12570	11800	14	3590	100	8850	10	1	14438000	1715	33.46	2.14	12	0.34	355.00	5554.00	27200	20230901	-56.32	9790	20240805	21.35	25100	-52.67	20240104	9790	21.35	20240805	26000	-54.31	20231214	9790	21.35	20240805	2.67	N	254490	100	14 억		24378	N	N	0	N	00	N
84	20240909	140919	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11830	-140	5	-1.17	513476660	44157	117.59	11510	11880	11330	15560	8380	11970	11628.43	0.17	0	4330	12770	12370	12000	11600	11230	12570	11800	14	3590	100	8850	10	1	14438000	1708	33.32	2.13	12	0.31	355.00	5554.00	27200	20230901	-56.51	9790	20240805	20.84	25100	-52.87	20240104	9790	20.84	20240805	26000	-54.50	20231214	9790	20.84	20240805	2.67	N	254490	100	14 억		24378	N	N	0	N	00	N
85	20240909	130913	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11750	-220	5	-1.84	432513340	37308	99.35	11510	11880	11330	15560	8380	11970	11593.05	0.17	0	3709	12770	12370	12000	11600	11230	12570	11800	14	3590	100	8850	10	1	14438000	1696	33.10	2.12	12	0.26	355.00	5554.00	27200	20230901	-56.80	9790	20240805	20.02	25100	-53.19	20240104	9790	20.02	20240805	26000	-54.81	20231214	9790	20.02	20240805	2.67	N	254490	100	14 억		24378	N	N	0	N	00	N
86	20240909	120911	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11750	-220	5	-1.84	387550670	33477	89.15	11510	11880	11330	15560	8380	11970	11576.62	0.17	0	2134	12770	12370	12000	11600	11230	12570	11800	14	3590	100	8850	10	1	14438000	1696	33.10	2.12	12	0.23	355.00	5554.00	27200	20230901	-56.80	9790	20240805	20.02	25100	-53.19	20240104	9790	20.02	20240805	26000	-54.81	20231214	9790	20.02	20240805	2.67	N	254490	100	14 억		24378	N	N	0	N	00	N
87	20240909	110912	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11710	-260	5	-2.17	324016220	28077	74.77	11510	11840	11330	15560	8380	11970	11540.27	0.17	0	1420	12770	12370	12000	11600	11230	12570	11800	14	3590	100	8850	10	1	14438000	1691	32.99	2.11	12	0.19	355.00	5554.00	27200	20230901	-56.95	9790	20240805	19.61	25100	-53.35	20240104	9790	19.61	20240805	26000	-54.96	20231214	9790	19.61	20240805	2.67	N	254490	100	14 억		24378	N	N	0	N	00	N
88	20240909	100915	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11560	-410	5	-3.43	266174470	23104	61.53	11510	11840	11330	15560	8380	11970	11520.71	0.17	0	1315	12770	12370	12000	11600	11230	12570	11800	14	3590	100	8850	10	1	14438000	1669	32.56	2.08	12	0.16	355.00	5554.00	27200	20230901	-57.50	9790	20240805	18.08	25100	-53.94	20240104	9790	18.08	20240805	26000	-55.54	20231214	9790	18.08	20240805	2.67	N	254490	100	14 억		24378	N	N	0	N	00	N
89	20240909	090908	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11610	-360	5	-3.01	100370030	8777	23.37	11510	11840	11330	15560	8380	11970	11435.57	0.17	0	3528	12770	12370	12000	11600	11230	12570	11800	14	3590	100	8850	10	1	14438000	1676	32.70	2.09	12	0.06	355.00	5554.00	27200	20230901	-57.32	9790	20240805	18.59	25100	-53.75	20240104	9790	18.59	20240805	26000	-55.35	20231214	9790	18.59	20240805	2.67	N	254490	100	14 억		24378	N	N	0	N	00	N
90	20240906	160856	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	-240	5	-1.97	440449010	37259	57.19	11920	12400	11630	15870	8550	12210	11820.87	0.19	0	-4065	13156	12682	12276	11802	11396	12920	12040	14	3660	100	9030	10	1	14438000	1728	33.72	2.16	12	0.26	355.00	5554.00	27200	20230901	-55.99	9790	20240805	22.27	25100	-52.31	20240104	9790	22.27	20240805	26000	-53.96	20231214	9790	22.27	20240805	2.72	N	254490	100	14 억		28107	N	N	0	N	00	N
91	20240906	150911	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11840	-370	5	-3.03	392047120	33204	50.97	11920	12400	11630	15870	8550	12210	11807.16	0.19	0	-2201	13156	12682	12276	11802	11396	12920	12040	14	3660	100	9030	10	1	14438000	1709	33.35	2.13	12	0.23	355.00	5554.00	27200	20230901	-56.47	9790	20240805	20.94	25100	-52.83	20240104	9790	20.94	20240805	26000	-54.46	20231214	9790	20.94	20240805	2.72	N	254490	100	14 억		28107	N	N	0	N	00	N
92	20240906	140920	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11680	-530	5	-4.34	343258830	29049	44.59	11920	12400	11630	15870	8550	12210	11816.48	0.19	0	-2772	13156	12682	12276	11802	11396	12920	12040	14	3660	100	9030	10	1	14438000	1686	32.90	2.10	12	0.20	355.00	5554.00	27200	20230901	-57.06	9790	20240805	19.31	25100	-53.47	20240104	9790	19.31	20240805	26000	-55.08	20231214	9790	19.31	20240805	2.72	N	254490	100	14 억		28107	N	N	0	N	00	N
93	20240906	130912	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11650	-560	5	-4.59	290786180	24545	37.68	11920	12400	11650	15870	8550	12210	11846.99	0.19	0	-3831	13156	12682	12276	11802	11396	12920	12040	14	3660	100	9030	10	1	14438000	1682	32.82	2.10	12	0.17	355.00	5554.00	27200	20230901	-57.17	9790	20240805	19.00	25100	-53.59	20240104	9790	19.00	20240805	26000	-55.19	20231214	9790	19.00	20240805	2.72	N	254490	100	14 억		28107	N	N	0	N	00	N
94	20240906	120912	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11860	-350	5	-2.87	250360460	21094	32.38	11920	12400	11650	15870	8550	12210	11868.72	0.19	0	-2905	13156	12682	12276	11802	11396	12920	12040	14	3660	100	9030	10	1	14438000	1712	33.41	2.14	12	0.15	355.00	5554.00	27200	20230901	-56.40	9790	20240805	21.14	25100	-52.75	20240104	9790	21.14	20240805	26000	-54.38	20231214	9790	21.14	20240805	2.72	N	254490	100	14 억		28107	N	N	0	N	00	N
95	20240906	110914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11850	-360	5	-2.95	223261200	18797	28.85	11920	12400	11650	15870	8550	12210	11877.40	0.19	0	-2197	13156	12682	12276	11802	11396	12920	12040	14	3660	100	9030	10	1	14438000	1711	33.38	2.13	12	0.13	355.00	5554.00	27200	20230901	-56.43	9790	20240805	21.04	25100	-52.79	20240104	9790	21.04	20240805	26000	-54.42	20231214	9790	21.04	20240805	2.72	N	254490	100	14 억		28107	N	N	0	N	00	N
96	20240906	100909	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11750	-460	5	-3.77	172676430	14498	22.25	11920	12400	11650	15870	8550	12210	11910.26	0.19	0	-1977	13156	12682	12276	11802	11396	12920	12040	14	3660	100	9030	10	1	14438000	1696	33.10	2.12	12	0.10	355.00	5554.00	27200	20230901	-56.80	9790	20240805	20.02	25100	-53.19	20240104	9790	20.02	20240805	26000	-54.81	20231214	9790	20.02	20240805	2.72	N	254490	100	14 억		28107	N	N	0	N	00	N
97	20240906	090910	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12210	0	3	0.00	36996370	3047	4.68	11920	12400	11920	15870	8550	12210	12141.79	0.19	0	576	13156	12682	12276	11802	11396	12920	12040	14	3660	100	9030	10	1	14438000	1763	34.39	2.20	12	0.02	355.00	5554.00	27200	20230901	-55.11	9790	20240805	24.72	25100	-51.35	20240104	9790	24.72	20240805	26000	-53.04	20231214	9790	24.72	20240805	2.72	N	254490	100	14 억		28107	N	N	0	N	00	N
98	20240905	160855	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12210	350	2	2.95	791800090	64502	117.49	11870	12750	11870	15410	8310	11860	12275.67	0.13	0	10015	12600	12230	12020	11650	11440	12125	11545	14	3550	100	8770	10	1	14438000	1763	34.39	2.20	12	0.45	355.00	5554.00	27200	20230901	-55.11	9790	20240805	24.72	25100	-51.35	20240104	9790	24.72	20240805	26000	-53.04	20231214	9790	24.72	20240805	2.71	N	254490	100	14 억		18088	N	N	0	N	00	N
99	20240905	150912	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12230	370	2	3.12	766163660	62405	113.67	11870	12750	11870	15410	8310	11860	12277.28	0.13	0	10130	12600	12230	12020	11650	11440	12125	11545	14	3550	100	8770	10	1	14438000	1766	34.45	2.20	12	0.43	355.00	5554.00	27200	20230901	-55.04	9790	20240805	24.92	25100	-51.27	20240104	9790	24.92	20240805	26000	-52.96	20231214	9790	24.92	20240805	2.71	N	254490	100	14 억		18088	N	N	0	N	00	N
100	20240905	140906	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12010	150	2	1.26	667941480	54274	98.86	11870	12750	11870	15410	8310	11860	12306.84	0.13	0	5371	12600	12230	12020	11650	11440	12125	11545	14	3550	100	8770	10	1	14438000	1734	33.83	2.16	12	0.38	355.00	5554.00	27200	20230901	-55.85	9790	20240805	22.68	25100	-52.15	20240104	9790	22.68	20240805	26000	-53.81	20231214	9790	22.68	20240805	2.71	N	254490	100	14 억		18088	N	N	0	N	00	N
101	20240905	130907	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12120	260	2	2.19	619560210	50256	91.54	11870	12750	11870	15410	8310	11860	12328.08	0.13	0	4895	12600	12230	12020	11650	11440	12125	11545	14	3550	100	8770	10	1	14438000	1750	34.14	2.18	12	0.35	355.00	5554.00	27200	20230901	-55.44	9790	20240805	23.80	25100	-51.71	20240104	9790	23.80	20240805	26000	-53.38	20231214	9790	23.80	20240805	2.71	N	254490	100	14 억		18088	N	N	0	N	00	N
102	20240905	120906	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12190	330	2	2.78	571184960	46288	84.31	11870	12750	11870	15410	8310	11860	12339.81	0.13	0	4296	12600	12230	12020	11650	11440	12125	11545	14	3550	100	8770	10	1	14438000	1760	34.34	2.19	12	0.32	355.00	5554.00	27200	20230901	-55.18	9790	20240805	24.51	25100	-51.43	20240104	9790	24.51	20240805	26000	-53.12	20231214	9790	24.51	20240805	2.71	N	254490	100	14 억		18088	N	N	0	N	00	N
103	20240905	110903	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12180	320	2	2.70	499157820	40367	73.53	11870	12750	11870	15410	8310	11860	12365.49	0.13	0	3268	12600	12230	12020	11650	11440	12125	11545	14	3550	100	8770	10	1	14438000	1759	34.31	2.19	12	0.28	355.00	5554.00	27200	20230901	-55.22	9790	20240805	24.41	25100	-51.47	20240104	9790	24.41	20240805	26000	-53.15	20231214	9790	24.41	20240805	2.71	N	254490	100	14 억		18088	N	N	0	N	00	N
104	20240905	100903	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12500	640	2	5.40	357009610	28863	52.57	11870	12750	11870	15410	8310	11860	12369.11	0.13	0	980	12600	12230	12020	11650	11440	12125	11545	14	3550	100	8770	10	1	14438000	1805	35.21	2.25	12	0.20	355.00	5554.00	27200	20230901	-54.04	9790	20240805	27.68	25100	-50.20	20240104	9790	27.68	20240805	26000	-51.92	20231214	9790	27.68	20240805	2.71	N	254490	100	14 억		18088	N	N	0	N	00	N
105	20240905	090910	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12230	370	2	3.12	66151640	5502	10.02	11870	12250	11870	15410	8310	11860	12023.20	0.13	0	403	12600	12230	12020	11650	11440	12125	11545	14	3550	100	8770	10	1	14438000	1766	34.45	2.20	12	0.04	355.00	5554.00	27200	20230901	-55.04	9790	20240805	24.92	25100	-51.27	20240104	9790	24.92	20240805	26000	-52.96	20231214	9790	24.92	20240805	2.71	N	254490	100	14 억		18088	N	N	0	N	00	N
106	20240904	160847	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11860	-770	5	-6.10	649132620	53887	132.17	12060	12390	11810	16410	8850	12630	12046.32	0.07	0	7473	13430	13030	12830	12430	12230	12930	12330	14	3780	100	9340	10	1	14438000	1712	33.41	2.14	12	0.37	355.00	5554.00	27200	20230901	-56.40	9790	20240805	21.14	25100	-52.75	20240104	9790	21.14	20240805	26200	-54.73	20230904	9790	21.14	20240805	2.71	N	254490	100	14 억		10614	N	N	0	N	00	N
107	20240904	150854	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11920	-710	5	-5.62	622069910	51609	126.58	12060	12390	11810	16410	8850	12630	12053.40	0.07	0	7728	13430	13030	12830	12430	12230	12930	12330	14	3780	100	9340	10	1	14438000	1721	33.58	2.15	12	0.36	355.00	5554.00	27200	20230901	-56.18	9790	20240805	21.76	25100	-52.51	20240104	9790	21.76	20240805	26200	-54.50	20230904	9790	21.76	20240805	2.71	N	254490	100	14 억		10614	N	N	0	N	00	N
108	20240904	140858	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11980	-650	5	-5.15	533036680	44127	108.23	12060	12390	11980	16410	8850	12630	12079.48	0.07	0	6275	13430	13030	12830	12430	12230	12930	12330	14	3780	100	9340	10	1	14438000	1730	33.75	2.16	12	0.31	355.00	5554.00	27200	20230901	-55.96	9790	20240805	22.37	25100	-52.27	20240104	9790	22.37	20240805	26200	-54.27	20230904	9790	22.37	20240805	2.71	N	254490	100	14 억		10614	N	N	0	N	00	N
109	20240904	130856	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12000	-630	5	-4.99	479404860	39659	97.27	12060	12390	12000	16410	8850	12630	12088.04	0.07	0	6887	13430	13030	12830	12430	12230	12930	12330	14	3780	100	9340	10	1	14438000	1733	33.80	2.16	12	0.27	355.00	5554.00	27200	20230901	-55.88	9790	20240805	22.57	25100	-52.19	20240104	9790	22.57	20240805	26200	-54.20	20230904	9790	22.57	20240805	2.71	N	254490	100	14 억		10614	N	N	0	N	00	N
110	20240904	120853	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12100	-530	5	-4.20	395047690	32652	80.08	12060	12390	12000	16410	8850	12630	12098.57	0.07	0	9615	13430	13030	12830	12430	12230	12930	12330	14	3780	100	9340	10	1	14438000	1747	34.08	2.18	12	0.23	355.00	5554.00	27200	20230901	-55.51	9790	20240805	23.60	25100	-51.79	20240104	9790	23.60	20240805	26200	-53.82	20230904	9790	23.60	20240805	2.71	N	254490	100	14 억		10614	N	N	0	N	00	N
111	20240904	110850	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12100	-530	5	-4.20	358503340	29628	72.67	12060	12390	12000	16410	8850	12630	12099.97	0.07	0	9827	13430	13030	12830	12430	12230	12930	12330	14	3780	100	9340	10	1	14438000	1747	34.08	2.18	12	0.21	355.00	5554.00	27200	20230901	-55.51	9790	20240805	23.60	25100	-51.79	20240104	9790	23.60	20240805	26200	-53.82	20230904	9790	23.60	20240805	2.71	N	254490	100	14 억		10614	N	N	0	N	00	N
112	20240904	100852	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12090	-540	5	-4.28	295271220	24418	59.89	12060	12390	12000	16410	8850	12630	12092.14	0.07	0	6739	13430	13030	12830	12430	12230	12930	12330	14	3780	100	9340	10	1	14438000	1746	34.06	2.18	12	0.17	355.00	5554.00	27200	20230901	-55.55	9790	20240805	23.49	25100	-51.83	20240104	9790	23.49	20240805	26200	-53.85	20230904	9790	23.49	20240805	2.71	N	254490	100	14 억		10614	N	N	0	N	00	N
113	20240904	090856	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12330	-300	5	-2.38	141728390	11706	28.71	12060	12390	12010	16410	8850	12630	12106.88	0.07	0	5697	13430	13030	12830	12430	12230	12930	12330	14	3780	100	9340	10	1	14438000	1780	34.73	2.22	12	0.08	355.00	5554.00	27200	20230901	-54.67	9790	20240805	25.94	25100	-50.88	20240104	9790	25.94	20240805	26200	-52.94	20230904	9790	25.94	20240805	2.71	N	254490	100	14 억		10614	N	N	0	N	00	N
114	20240903	160840	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12630	-400	5	-3.07	510228240	39561	101.17	12890	13230	12630	16930	9130	13030	12899.98	0.13	0	-7658	13470	13250	13070	12850	12670	13160	12760	14	3900	100	9640	10	1	14438000	1824	35.58	2.27	12	0.27	355.00	5554.00	27200	20230901	-53.57	9790	20240805	29.01	25100	-49.68	20240104	9790	29.01	20240805	26200	-51.79	20230904	9790	29.01	20240805	2.70	N	254490	100	14 억		18268	N	N	0	N	00	N
115	20240903	150849	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12820	-210	5	-1.61	400462500	30923	79.08	12890	13230	12820	16930	9130	13030	12950.31	0.13	0	-7620	13470	13250	13070	12850	12670	13160	12760	14	3900	100	9640	10	1	14438000	1851	36.11	2.31	12	0.21	355.00	5554.00	27200	20230901	-52.87	9790	20240805	30.95	25100	-48.92	20240104	9790	30.95	20240805	26200	-51.07	20230904	9790	30.95	20240805	2.70	N	254490	100	14 억		18268	N	N	0	N	00	N
116	20240903	140849	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12940	-90	5	-0.69	296425410	22849	58.43	12890	13230	12890	16930	9130	13030	12973.23	0.13	0	-4258	13470	13250	13070	12850	12670	13160	12760	14	3900	100	9640	10	1	14438000	1868	36.45	2.33	12	0.16	355.00	5554.00	27200	20230901	-52.43	9790	20240805	32.18	25100	-48.45	20240104	9790	32.18	20240805	26200	-50.61	20230904	9790	32.18	20240805	2.70	N	254490	100	14 억		18268	N	N	0	N	00	N
117	20240903	130849	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12930	-100	5	-0.77	268651160	20698	52.93	12890	13230	12890	16930	9130	13030	12979.57	0.13	0	-3078	13470	13250	13070	12850	12670	13160	12760	14	3900	100	9640	10	1	14438000	1867	36.42	2.33	12	0.14	355.00	5554.00	27200	20230901	-52.46	9790	20240805	32.07	25100	-48.49	20240104	9790	32.07	20240805	26200	-50.65	20230904	9790	32.07	20240805	2.70	N	254490	100	14 억		18268	N	N	0	N	00	N
118	20240903	120837	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12990	-40	5	-0.31	183963580	14154	36.20	12890	13230	12890	16930	9130	13030	12997.29	0.13	0	1370	13470	13250	13070	12850	12670	13160	12760	14	3900	100	9640	10	1	14438000	1875	36.59	2.34	12	0.10	355.00	5554.00	27200	20230901	-52.24	9790	20240805	32.69	25100	-48.25	20240104	9790	32.69	20240805	26200	-50.42	20230904	9790	32.69	20240805	2.70	N	254490	100	14 억		18268	N	N	0	N	00	N
119	20240903	110838	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13030	0	3	0.00	152817770	11760	30.08	12890	13230	12890	16930	9130	13030	12994.71	0.13	0	1747	13470	13250	13070	12850	12670	13160	12760	14	3900	100	9640	10	1	14438000	1881	36.70	2.35	12	0.08	355.00	5554.00	27200	20230901	-52.10	9790	20240805	33.09	25100	-48.09	20240104	9790	33.09	20240805	26200	-50.27	20230904	9790	33.09	20240805	2.70	N	254490	100	14 억		18268	N	N	0	N	00	N
120	20240903	100838	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12990	-40	5	-0.31	108483870	8347	21.35	12890	13230	12890	16930	9130	13030	12996.75	0.13	0	936	13470	13250	13070	12850	12670	13160	12760	14	3900	100	9640	10	1	14438000	1875	36.59	2.34	12	0.06	355.00	5554.00	27200	20230901	-52.24	9790	20240805	32.69	25100	-48.25	20240104	9790	32.69	20240805	26200	-50.42	20230904	9790	32.69	20240805	2.70	N	254490	100	14 억		18268	N	N	0	N	00	N
121	20240903	090840	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13070	40	2	0.31	40942540	3152	8.06	12890	13230	12890	16930	9130	13030	12989.38	0.13	0	1220	13470	13250	13070	12850	12670	13160	12760	14	3900	100	9640	10	1	14438000	1887	36.82	2.35	12	0.02	355.00	5554.00	27200	20230901	-51.95	9790	20240805	33.50	25100	-47.93	20240104	9790	33.50	20240805	26200	-50.11	20230904	9790	33.50	20240805	2.70	N	254490	100	14 억		18268	N	N	0	N	00	N
122	20240902	160831	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13030	-230	5	-1.73	502382850	38646	66.65	13290	13290	12890	17230	9290	13260	12999.54	0.14	0	-1606	13453	13356	13163	13066	12873	13405	13115	14	3970	100	9810	10	1	14438000	1881	36.70	2.35	12	0.27	355.00	5554.00	27200	20230901	-52.10	9790	20240805	33.09	25100	-48.09	20240104	9790	33.09	20240805	26200	-50.27	20230904	9790	33.09	20240805	2.70	N	254490	100	14 억		19860	N	N	0	N	00	N
123	20240902	150844	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13040	-220	5	-1.66	447050610	34398	59.32	13290	13290	12890	17230	9290	13260	12996.37	0.14	0	-2579	13453	13356	13163	13066	12873	13405	13115	14	3970	100	9810	10	1	14438000	1883	36.73	2.35	12	0.24	355.00	5554.00	27200	20230901	-52.06	9790	20240805	33.20	25100	-48.05	20240104	9790	33.20	20240805	26200	-50.23	20230904	9790	33.20	20240805	2.70	N	254490	100	14 억		19860	N	N	0	N	00	N
124	20240902	140842	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12990	-270	5	-2.04	360783820	27751	47.86	13290	13290	12890	17230	9290	13260	13000.70	0.14	0	-3981	13453	13356	13163	13066	12873	13405	13115	14	3970	100	9810	10	1	14438000	1875	36.59	2.34	12	0.19	355.00	5554.00	27200	20230901	-52.24	9790	20240805	32.69	25100	-48.25	20240104	9790	32.69	20240805	26200	-50.42	20230904	9790	32.69	20240805	2.70	N	254490	100	14 억		19860	N	N	0	N	00	N
125	20240902	130838	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12930	-330	5	-2.49	329679890	25356	43.73	13290	13290	12890	17230	9290	13260	13002.00	0.14	0	-3114	13453	13356	13163	13066	12873	13405	13115	14	3970	100	9810	10	1	14438000	1867	36.42	2.33	12	0.18	355.00	5554.00	27200	20230901	-52.46	9790	20240805	32.07	25100	-48.49	20240104	9790	32.07	20240805	26200	-50.65	20230904	9790	32.07	20240805	2.70	N	254490	100	14 억		19860	N	N	0	N	00	N
126	20240902	120841	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12910	-350	5	-2.64	309236180	23774	41.00	13290	13290	12890	17230	9290	13260	13007.27	0.14	0	-3463	13453	13356	13163	13066	12873	13405	13115	14	3970	100	9810	10	1	14438000	1864	36.37	2.32	12	0.16	355.00	5554.00	27200	20230901	-52.54	9790	20240805	31.87	25100	-48.57	20240104	9790	31.87	20240805	26200	-50.73	20230904	9790	31.87	20240805	2.70	N	254490	100	14 억		19860	N	N	0	N	00	N
127	20240902	110833	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12940	-320	5	-2.41	276635480	21251	36.65	13290	13290	12890	17230	9290	13260	13017.47	0.14	0	-3942	13453	13356	13163	13066	12873	13405	13115	14	3970	100	9810	10	1	14438000	1868	36.45	2.33	12	0.15	355.00	5554.00	27200	20230901	-52.43	9790	20240805	32.18	25100	-48.45	20240104	9790	32.18	20240805	26200	-50.61	20230904	9790	32.18	20240805	2.70	N	254490	100	14 억		19860	N	N	0	N	00	N
128	20240902	100832	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12900	-360	5	-2.71	230454170	17683	30.49	13290	13290	12890	17230	9290	13260	13032.46	0.14	0	-4155	13453	13356	13163	13066	12873	13405	13115	14	3970	100	9810	10	1	14438000	1863	36.34	2.32	12	0.12	355.00	5554.00	27200	20230901	-52.57	9790	20240805	31.77	25100	-48.61	20240104	9790	31.77	20240805	26200	-50.76	20230904	9790	31.77	20240805	2.70	N	254490	100	14 억		19860	N	N	0	N	00	N
129	20240902	090827	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13030	-230	5	-1.73	73946010	5608	9.67	13290	13290	13020	17230	9290	13260	13185.74	0.14	0	-3045	13453	13356	13163	13066	12873	13405	13115	14	3970	100	9810	10	1	14438000	1881	36.70	2.35	12	0.04	355.00	5554.00	27200	20230901	-52.10	9790	20240805	33.09	25100	-48.09	20240104	9790	33.09	20240805	26200	-50.27	20230904	9790	33.09	20240805	2.70	N	254490	100	14 억		19860	N	N	0	N	00	N