KissMeData/309930/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	161143	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-30	5	-1.39	63796520	29727	72.64	2160	2165	2115	2810	1520	2165	2146.08	0.83	0	677	2195	2180	2155	2140	2115	2167	2127	21	645	100	1510	5	1	21290990	455	18.41	1.48	12	0.14	116.00	1441.00	5930	20230920	-64.00	1980	20240628	7.83	4695	-54.53	20240103	1980	7.83	20240628	5620	-62.01	20231004	1980	7.83	20240628	3.66	N	309930	100	21 억		177144	N	N	0	N	00	N
3	20240930	151159	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-15	5	-0.69	46083830	21438	52.38	2160	2165	2115	2810	1520	2165	2149.63	0.83	0	529	2195	2180	2155	2140	2115	2167	2127	21	645	100	1510	5	1	21290990	458	18.53	1.49	12	0.10	116.00	1441.00	5930	20230920	-63.74	1980	20240628	8.59	4695	-54.21	20240103	1980	8.59	20240628	5620	-61.74	20231004	1980	8.59	20240628	3.66	N	309930	100	21 억		177144	N	N	0	N	00	N
4	20240930	141200	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	35066685	16338	39.92	2160	2160	2115	2810	1520	2165	2146.33	0.83	0	945	2195	2180	2155	2140	2115	2167	2127	21	645	100	1510	5	1	21290990	460	18.62	1.50	12	0.08	116.00	1441.00	5930	20230920	-63.58	1980	20240628	9.09	4695	-53.99	20240103	1980	9.09	20240628	5620	-61.57	20231004	1980	9.09	20240628	3.66	N	309930	100	21 억		177144	N	N	0	N	00	N
5	20240930	131153	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-10	5	-0.46	32712340	15246	37.25	2160	2160	2115	2810	1520	2165	2145.63	0.83	0	1172	2195	2180	2155	2140	2115	2167	2127	21	645	100	1510	5	1	21290990	459	18.58	1.50	12	0.07	116.00	1441.00	5930	20230920	-63.66	1980	20240628	8.84	4695	-54.10	20240103	1980	8.84	20240628	5620	-61.65	20231004	1980	8.84	20240628	3.66	N	309930	100	21 억		177144	N	N	0	N	00	N
6	20240930	121150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-25	5	-1.15	27670785	12900	31.52	2160	2160	2115	2810	1520	2165	2145.02	0.83	0	-879	2195	2180	2155	2140	2115	2167	2127	21	645	100	1510	5	1	21290990	456	18.45	1.49	12	0.06	116.00	1441.00	5930	20230920	-63.91	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	5620	-61.92	20231004	1980	8.08	20240628	3.66	N	309930	100	21 억		177144	N	N	0	N	00	N
7	20240930	111147	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-25	5	-1.15	18566250	8650	21.14	2160	2160	2115	2810	1520	2165	2146.39	0.83	0	-949	2195	2180	2155	2140	2115	2167	2127	21	645	100	1510	5	1	21290990	456	18.45	1.49	12	0.04	116.00	1441.00	5930	20230920	-63.91	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	5620	-61.92	20231004	1980	8.08	20240628	3.66	N	309930	100	21 억		177144	N	N	0	N	00	N
8	20240930	101148	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-20	5	-0.92	7341435	3426	8.37	2160	2160	2115	2810	1520	2165	2142.86	0.83	0	-529	2195	2180	2155	2140	2115	2167	2127	21	645	100	1510	5	1	21290990	457	18.49	1.49	12	0.02	116.00	1441.00	5930	20230920	-63.83	1980	20240628	8.33	4695	-54.31	20240103	1980	8.33	20240628	5620	-61.83	20231004	1980	8.33	20240628	3.66	N	309930	100	21 억		177144	N	N	0	N	00	N
9	20240930	091057	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-35	5	-1.62	3911410	1825	4.46	2160	2160	2115	2810	1520	2165	2143.24	0.83	0	-174	2195	2180	2155	2140	2115	2167	2127	21	645	100	1510	5	1	21290990	453	18.36	1.48	12	0.01	116.00	1441.00	5930	20230920	-64.08	1980	20240628	7.58	4695	-54.63	20240103	1980	7.58	20240628	5620	-62.10	20231004	1980	7.58	20240628	3.66	N	309930	100	21 억		177144	N	N	0	N	00	N
10	20240927	161153	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	87549915	40916	130.72	2170	2170	2130	2820	1520	2170	2139.72	0.83	0	337	2213	2191	2148	2126	2083	2202	2137	21	650	100	1510	5	1	21290990	461	18.66	1.50	12	0.19	116.00	1441.00	6090	20230918	-64.45	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	5650	-61.68	20230927	1980	9.34	20240628	3.68	N	309930	100	21 억		176807	N	N	0	N	00	N
11	20240927	151157	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	85765955	40092	128.09	2170	2170	2130	2820	1520	2170	2139.23	0.83	0	613	2213	2191	2148	2126	2083	2202	2137	21	650	100	1510	5	1	21290990	461	18.66	1.50	12	0.19	116.00	1441.00	6090	20230918	-64.45	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	5650	-61.68	20230927	1980	9.34	20240628	3.68	N	309930	100	21 억		176807	N	N	0	N	00	N
12	20240927	141207	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-25	5	-1.15	65379060	30580	97.70	2170	2170	2130	2820	1520	2170	2137.97	0.83	0	41	2213	2191	2148	2126	2083	2202	2137	21	650	100	1510	5	1	21290990	457	18.49	1.49	12	0.14	116.00	1441.00	6090	20230918	-64.78	1980	20240628	8.33	4695	-54.31	20240103	1980	8.33	20240628	5650	-62.04	20230927	1980	8.33	20240628	3.68	N	309930	100	21 억		176807	N	N	0	N	00	N
13	20240927	131150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-25	5	-1.15	58452945	27341	87.35	2170	2170	2130	2820	1520	2170	2137.92	0.83	0	-220	2213	2191	2148	2126	2083	2202	2137	21	650	100	1510	5	1	21290990	457	18.49	1.49	12	0.13	116.00	1441.00	6090	20230918	-64.78	1980	20240628	8.33	4695	-54.31	20240103	1980	8.33	20240628	5650	-62.04	20230927	1980	8.33	20240628	3.68	N	309930	100	21 억		176807	N	N	0	N	00	N
14	20240927	121150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-30	5	-1.38	42413030	19839	63.38	2170	2170	2130	2820	1520	2170	2137.86	0.83	0	-218	2213	2191	2148	2126	2083	2202	2137	21	650	100	1510	5	1	21290990	456	18.45	1.49	12	0.09	116.00	1441.00	6090	20230918	-64.86	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	5650	-62.12	20230927	1980	8.08	20240628	3.68	N	309930	100	21 억		176807	N	N	0	N	00	N
15	20240927	111154	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-40	5	-1.84	34060330	15934	50.91	2170	2170	2130	2820	1520	2170	2137.59	0.83	0	-183	2213	2191	2148	2126	2083	2202	2137	21	650	100	1510	5	1	21290990	453	18.36	1.48	12	0.07	116.00	1441.00	6090	20230918	-65.02	1980	20240628	7.58	4695	-54.63	20240103	1980	7.58	20240628	5650	-62.30	20230927	1980	7.58	20240628	3.68	N	309930	100	21 억		176807	N	N	0	N	00	N
16	20240927	101152	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-40	5	-1.84	14880820	6932	22.15	2170	2170	2130	2820	1520	2170	2146.68	0.83	0	817	2213	2191	2148	2126	2083	2202	2137	21	650	100	1510	5	1	21290990	453	18.36	1.48	12	0.03	116.00	1441.00	6090	20230918	-65.02	1980	20240628	7.58	4695	-54.63	20240103	1980	7.58	20240628	5650	-62.30	20230927	1980	7.58	20240628	3.68	N	309930	100	21 억		176807	N	N	0	N	00	N
17	20240927	091155	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	2061500	950	3.04	2170	2170	2170	2820	1520	2170	2170.00	0.83	0	-230	2213	2191	2148	2126	2083	2202	2137	21	650	100	1510	5	1	21290990	462	18.71	1.51	12	0.00	116.00	1441.00	6090	20230918	-64.37	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	5650	-61.59	20230927	1980	9.60	20240628	3.68	N	309930	100	21 억		176807	N	N	0	N	00	N
18	20240926	161134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	65	2	3.09	66960135	31250	61.59	2110	2170	2105	2735	1475	2105	2141.33	0.83	0	-120	2168	2136	2098	2066	2028	2152	2082	21	630	100	1470	5	1	21290990	462	18.71	1.51	12	0.15	116.00	1441.00	6220	20230915	-65.11	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	5710	-62.00	20230926	1980	9.60	20240628	3.67	N	309930	100	21 억		176927	N	N	0	N	00	N
19	20240926	151140	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	55	2	2.61	52563245	24603	48.49	2110	2165	2105	2735	1475	2105	2136.46	0.83	0	406	2168	2136	2098	2066	2028	2152	2082	21	630	100	1470	5	1	21290990	460	18.62	1.50	12	0.12	116.00	1441.00	6220	20230915	-65.27	1980	20240628	9.09	4695	-53.99	20240103	1980	9.09	20240628	5710	-62.17	20230926	1980	9.09	20240628	3.67	N	309930	100	21 억		176927	N	N	0	N	00	N
20	20240926	141147	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	55	2	2.61	48094030	22531	44.41	2110	2160	2105	2735	1475	2105	2134.57	0.83	0	131	2168	2136	2098	2066	2028	2152	2082	21	630	100	1470	5	1	21290990	460	18.62	1.50	12	0.11	116.00	1441.00	6220	20230915	-65.27	1980	20240628	9.09	4695	-53.99	20240103	1980	9.09	20240628	5710	-62.17	20230926	1980	9.09	20240628	3.67	N	309930	100	21 억		176927	N	N	0	N	00	N
21	20240926	131140	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	35	2	1.66	33575345	15766	31.07	2110	2145	2105	2735	1475	2105	2129.60	0.83	0	-1317	2168	2136	2098	2066	2028	2152	2082	21	630	100	1470	5	1	21290990	456	18.45	1.49	12	0.07	116.00	1441.00	6220	20230915	-65.59	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	5710	-62.52	20230926	1980	8.08	20240628	3.67	N	309930	100	21 억		176927	N	N	0	N	00	N
22	20240926	121146	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	25	2	1.19	30645955	14394	28.37	2110	2145	2105	2735	1475	2105	2129.08	0.83	0	-1316	2168	2136	2098	2066	2028	2152	2082	21	630	100	1470	5	1	21290990	453	18.36	1.48	12	0.07	116.00	1441.00	6220	20230915	-65.76	1980	20240628	7.58	4695	-54.63	20240103	1980	7.58	20240628	5710	-62.70	20230926	1980	7.58	20240628	3.67	N	309930	100	21 억		176927	N	N	0	N	00	N
23	20240926	111145	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	30	2	1.43	26918090	12645	24.92	2110	2145	2105	2735	1475	2105	2128.75	0.83	0	-1316	2168	2136	2098	2066	2028	2152	2082	21	630	100	1470	5	1	21290990	455	18.41	1.48	12	0.06	116.00	1441.00	6220	20230915	-65.68	1980	20240628	7.83	4695	-54.53	20240103	1980	7.83	20240628	5710	-62.61	20230926	1980	7.83	20240628	3.67	N	309930	100	21 억		176927	N	N	0	N	00	N
24	20240926	101149	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	35	2	1.66	14270025	6706	13.22	2110	2145	2105	2735	1475	2105	2127.95	0.83	0	-783	2168	2136	2098	2066	2028	2152	2082	21	630	100	1470	5	1	21290990	456	18.45	1.49	12	0.03	116.00	1441.00	6220	20230915	-65.59	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	5710	-62.52	20230926	1980	8.08	20240628	3.67	N	309930	100	21 억		176927	N	N	0	N	00	N
25	20240926	091144	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	10	2	0.48	2700025	1281	2.52	2110	2120	2105	2735	1475	2105	2107.75	0.83	0	-30	2168	2136	2098	2066	2028	2152	2082	21	630	100	1470	5	1	21290990	450	18.23	1.47	12	0.01	116.00	1441.00	6220	20230915	-66.00	1980	20240628	6.82	4695	-54.95	20240103	1980	6.82	20240628	5710	-62.96	20230926	1980	6.82	20240628	3.67	N	309930	100	21 억		176927	N	N	0	N	00	N
26	20240925	161130	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	25	2	1.20	106324990	50732	154.85	2060	2130	2060	2700	1460	2080	2095.82	0.77	0	13095	2116	2097	2076	2057	2036	2107	2067	21	620	100	1450	5	1	21290990	448	18.15	1.46	12	0.24	116.00	1441.00	6220	20230915	-66.16	1980	20240628	6.31	4695	-55.17	20240103	1980	6.31	20240628	5760	-63.45	20230925	1980	6.31	20240628	3.66	N	309930	100	21 억		163832	N	N	0	N	00	N
27	20240925	151141	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	25	2	1.20	103241380	49268	150.38	2060	2130	2060	2700	1460	2080	2095.51	0.77	0	13493	2116	2097	2076	2057	2036	2107	2067	21	620	100	1450	5	1	21290990	448	18.15	1.46	12	0.23	116.00	1441.00	6220	20230915	-66.16	1980	20240628	6.31	4695	-55.17	20240103	1980	6.31	20240628	5760	-63.45	20230925	1980	6.31	20240628	3.66	N	309930	100	21 억		163832	N	N	0	N	00	N
28	20240925	141143	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	20	2	0.96	95208165	45462	138.76	2060	2130	2060	2700	1460	2080	2094.24	0.77	0	13552	2116	2097	2076	2057	2036	2107	2067	21	620	100	1450	5	1	21290990	447	18.10	1.46	12	0.21	116.00	1441.00	6220	20230915	-66.24	1980	20240628	6.06	4695	-55.27	20240103	1980	6.06	20240628	5760	-63.54	20230925	1980	6.06	20240628	3.66	N	309930	100	21 억		163832	N	N	0	N	00	N
29	20240925	131134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	25	2	1.20	90789600	43359	132.35	2060	2130	2060	2700	1460	2080	2093.90	0.77	0	12124	2116	2097	2076	2057	2036	2107	2067	21	620	100	1450	5	1	21290990	448	18.15	1.46	12	0.20	116.00	1441.00	6220	20230915	-66.16	1980	20240628	6.31	4695	-55.17	20240103	1980	6.31	20240628	5760	-63.45	20230925	1980	6.31	20240628	3.66	N	309930	100	21 억		163832	N	N	0	N	00	N
30	20240925	121142	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	25	2	1.20	90440170	43193	131.84	2060	2130	2060	2700	1460	2080	2093.86	0.77	0	12027	2116	2097	2076	2057	2036	2107	2067	21	620	100	1450	5	1	21290990	448	18.15	1.46	12	0.20	116.00	1441.00	6220	20230915	-66.16	1980	20240628	6.31	4695	-55.17	20240103	1980	6.31	20240628	5760	-63.45	20230925	1980	6.31	20240628	3.66	N	309930	100	21 억		163832	N	N	0	N	00	N
31	20240925	111139	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	25	2	1.20	60406215	28858	88.08	2060	2130	2060	2700	1460	2080	2093.22	0.77	0	4081	2116	2097	2076	2057	2036	2107	2067	21	620	100	1450	5	1	21290990	448	18.15	1.46	12	0.14	116.00	1441.00	6220	20230915	-66.16	1980	20240628	6.31	4695	-55.17	20240103	1980	6.31	20240628	5760	-63.45	20230925	1980	6.31	20240628	3.66	N	309930	100	21 억		163832	N	N	0	N	00	N
32	20240925	101135	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	50	2	2.40	49803610	23841	72.77	2060	2130	2060	2700	1460	2080	2088.99	0.77	0	2621	2116	2097	2076	2057	2036	2107	2067	21	620	100	1450	5	1	21290990	453	18.36	1.48	12	0.11	116.00	1441.00	6220	20230915	-65.76	1980	20240628	7.58	4695	-54.63	20240103	1980	7.58	20240628	5760	-63.02	20230925	1980	7.58	20240628	3.66	N	309930	100	21 억		163832	N	N	0	N	00	N
33	20240925	091147	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	5	2	0.24	20570435	9967	30.42	2060	2085	2060	2700	1460	2080	2063.85	0.77	0	1430	2116	2097	2076	2057	2036	2107	2067	21	620	100	1450	5	1	21290990	444	17.97	1.45	12	0.05	116.00	1441.00	6220	20230915	-66.48	1980	20240628	5.30	4695	-55.59	20240103	1980	5.30	20240628	5760	-63.80	20230925	1980	5.30	20240628	3.66	N	309930	100	21 억		163832	N	N	0	N	00	N
34	20240924	161132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	5	2	0.24	67891965	32756	113.52	2060	2095	2055	2695	1455	2075	2072.66	0.74	0	6817	2171	2122	2076	2027	1981	2122	2027	21	620	100	1450	5	1	21290990	443	17.93	1.44	12	0.15	116.00	1441.00	6220	20230915	-66.56	1980	20240628	5.05	4695	-55.70	20240103	1980	5.05	20240628	5760	-63.89	20230925	1980	5.05	20240628	3.65	N	309930	100	21 억		156987	N	N	0	N	00	N
35	20240924	151134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	0	3	0.00	65021380	31376	108.74	2060	2095	2055	2695	1455	2075	2072.33	0.74	0	6619	2171	2122	2076	2027	1981	2122	2027	21	620	100	1450	5	1	21290990	442	17.89	1.44	12	0.15	116.00	1441.00	6220	20230915	-66.64	1980	20240628	4.80	4695	-55.80	20240103	1980	4.80	20240628	5760	-63.98	20230925	1980	4.80	20240628	3.65	N	309930	100	21 억		156987	N	N	0	N	00	N
36	20240924	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	10	2	0.48	58286420	28138	97.52	2060	2095	2055	2695	1455	2075	2071.45	0.74	0	5168	2171	2122	2076	2027	1981	2122	2027	21	620	100	1450	5	1	21290990	444	17.97	1.45	12	0.13	116.00	1441.00	6220	20230915	-66.48	1980	20240628	5.30	4695	-55.59	20240103	1980	5.30	20240628	5760	-63.80	20230925	1980	5.30	20240628	3.65	N	309930	100	21 억		156987	N	N	0	N	00	N
37	20240924	131132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	0	3	0.00	49028275	23681	82.07	2060	2095	2055	2695	1455	2075	2070.36	0.74	0	3261	2171	2122	2076	2027	1981	2122	2027	21	620	100	1450	5	1	21290990	442	17.89	1.44	12	0.11	116.00	1441.00	6220	20230915	-66.64	1980	20240628	4.80	4695	-55.80	20240103	1980	4.80	20240628	5760	-63.98	20230925	1980	4.80	20240628	3.65	N	309930	100	21 억		156987	N	N	0	N	00	N
38	20240924	121126	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	0	3	0.00	48522450	23437	81.23	2060	2095	2055	2695	1455	2075	2070.34	0.74	0	3261	2171	2122	2076	2027	1981	2122	2027	21	620	100	1450	5	1	21290990	442	17.89	1.44	12	0.11	116.00	1441.00	6220	20230915	-66.64	1980	20240628	4.80	4695	-55.80	20240103	1980	4.80	20240628	5760	-63.98	20230925	1980	4.80	20240628	3.65	N	309930	100	21 억		156987	N	N	0	N	00	N
39	20240924	111134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	0	3	0.00	42924685	20734	71.86	2060	2095	2055	2695	1455	2075	2070.26	0.74	0	3261	2171	2122	2076	2027	1981	2122	2027	21	620	100	1450	5	1	21290990	442	17.89	1.44	12	0.10	116.00	1441.00	6220	20230915	-66.64	1980	20240628	4.80	4695	-55.80	20240103	1980	4.80	20240628	5760	-63.98	20230925	1980	4.80	20240628	3.65	N	309930	100	21 억		156987	N	N	0	N	00	N
40	20240924	101133	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	5	2	0.24	19950700	9610	33.31	2060	2095	2060	2695	1455	2075	2076.04	0.74	0	3260	2171	2122	2076	2027	1981	2122	2027	21	620	100	1450	5	1	21290990	443	17.93	1.44	12	0.05	116.00	1441.00	6220	20230915	-66.56	1980	20240628	5.05	4695	-55.70	20240103	1980	5.05	20240628	5760	-63.89	20230925	1980	5.05	20240628	3.65	N	309930	100	21 억		156987	N	N	0	N	00	N
41	20240924	091136	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	0	3	0.00	1697455	824	2.86	2060	2075	2060	2695	1455	2075	2060.02	0.74	0	61	2171	2122	2076	2027	1981	2122	2027	21	620	100	1450	5	1	21290990	442	17.89	1.44	12	0.00	116.00	1441.00	6220	20230915	-66.64	1980	20240628	4.80	4695	-55.80	20240103	1980	4.80	20240628	5760	-63.98	20230925	1980	4.80	20240628	3.65	N	309930	100	21 억		156987	N	N	0	N	00	N
42	20240923	161127	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	0	3	0.00	58510780	28434	39.27	2075	2125	2030	2695	1455	2075	2057.76	0.74	0	-702	2198	2136	2098	2036	1998	2117	2017	21	620	100	1450	5	1	21290990	442	17.89	1.44	12	0.13	116.00	1441.00	6220	20230915	-66.64	1980	20240628	4.80	4695	-55.80	20240103	1980	4.80	20240628	5760	-63.98	20230925	1980	4.80	20240628	3.62	N	309930	100	21 억		157689	N	N	0	N	00	N
43	20240923	151131	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	5	2	0.24	56980580	27696	38.25	2075	2125	2030	2695	1455	2075	2057.36	0.74	0	-427	2198	2136	2098	2036	1998	2117	2017	21	620	100	1450	5	1	21290990	443	17.93	1.44	12	0.13	116.00	1441.00	6220	20230915	-66.56	1980	20240628	5.05	4695	-55.70	20240103	1980	5.05	20240628	5760	-63.89	20230925	1980	5.05	20240628	3.62	N	309930	100	21 억		157689	N	N	0	N	00	N
44	20240923	141137	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-20	5	-0.96	55903380	27176	37.53	2075	2125	2030	2695	1455	2075	2057.09	0.74	0	68	2198	2136	2098	2036	1998	2117	2017	21	620	100	1450	5	1	21290990	438	17.72	1.43	12	0.13	116.00	1441.00	6220	20230915	-66.96	1980	20240628	3.79	4695	-56.23	20240103	1980	3.79	20240628	5760	-64.32	20230925	1980	3.79	20240628	3.62	N	309930	100	21 억		157689	N	N	0	N	00	N
45	20240923	131133	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-10	5	-0.48	52752140	25649	35.42	2075	2125	2030	2695	1455	2075	2056.69	0.74	0	515	2198	2136	2098	2036	1998	2117	2017	21	620	100	1450	5	1	21290990	440	17.80	1.43	12	0.12	116.00	1441.00	6220	20230915	-66.80	1980	20240628	4.29	4695	-56.02	20240103	1980	4.29	20240628	5760	-64.15	20230925	1980	4.29	20240628	3.62	N	309930	100	21 억		157689	N	N	0	N	00	N
46	20240923	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-5	5	-0.24	50176075	24403	33.70	2075	2125	2030	2695	1455	2075	2056.14	0.74	0	984	2198	2136	2098	2036	1998	2117	2017	21	620	100	1450	5	1	21290990	441	17.84	1.44	12	0.11	116.00	1441.00	6220	20230915	-66.72	1980	20240628	4.55	4695	-55.91	20240103	1980	4.55	20240628	5760	-64.06	20230925	1980	4.55	20240628	3.62	N	309930	100	21 억		157689	N	N	0	N	00	N
47	20240923	111132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	15	2	0.72	47943025	23324	32.21	2075	2125	2030	2695	1455	2075	2055.52	0.74	0	1028	2198	2136	2098	2036	1998	2117	2017	21	620	100	1450	5	1	21290990	445	18.02	1.45	12	0.11	116.00	1441.00	6220	20230915	-66.40	1980	20240628	5.56	4695	-55.48	20240103	1980	5.56	20240628	5760	-63.72	20230925	1980	5.56	20240628	3.62	N	309930	100	21 억		157689	N	N	0	N	00	N
48	20240923	101130	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-20	5	-0.96	39832855	19393	26.78	2075	2125	2030	2695	1455	2075	2053.98	0.74	0	1079	2198	2136	2098	2036	1998	2117	2017	21	620	100	1450	5	1	21290990	438	17.72	1.43	12	0.09	116.00	1441.00	6220	20230915	-66.96	1980	20240628	3.79	4695	-56.23	20240103	1980	3.79	20240628	5760	-64.32	20230925	1980	3.79	20240628	3.62	N	309930	100	21 억		157689	N	N	0	N	00	N
49	20240923	091132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	0	3	0.00	4289555	2043	2.82	2075	2125	2075	2695	1455	2075	2099.64	0.74	0	34	2198	2136	2098	2036	1998	2117	2017	21	620	100	1450	5	1	21290990	442	17.89	1.44	12	0.01	116.00	1441.00	6220	20230915	-66.64	1980	20240628	4.80	4695	-55.80	20240103	1980	4.80	20240628	5760	-63.98	20230925	1980	4.80	20240628	3.62	N	309930	100	21 억		157689	N	N	0	N	00	N
50	20240913	161034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	25	2	1.18	33513915	15826	24.84	2130	2160	2075	2745	1485	2115	2117.65	0.77	0	709	2215	2165	2115	2065	2015	2190	2090	21	630	100	1480	5	1	21290990	456	18.45	1.49	12	0.07	116.00	1441.00	6220	20230915	-65.59	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	6220	-65.59	20230915	1980	8.08	20240628	3.60	N	309930	100	21 억		163806	N	N	0	N	00	N
51	20240913	151044	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	15	2	0.71	27819020	13152	20.65	2130	2160	2075	2745	1485	2115	2115.19	0.77	0	1405	2215	2165	2115	2065	2015	2190	2090	21	630	100	1480	5	1	21290990	453	18.36	1.48	12	0.06	116.00	1441.00	6220	20230915	-65.76	1980	20240628	7.58	4695	-54.63	20240103	1980	7.58	20240628	6220	-65.76	20230915	1980	7.58	20240628	3.60	N	309930	100	21 억		163806	N	N	0	N	00	N
52	20240913	141046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	5	2	0.24	24742705	11706	18.38	2130	2160	2075	2745	1485	2115	2113.68	0.77	0	426	2215	2165	2115	2065	2015	2190	2090	21	630	100	1480	5	1	21290990	451	18.28	1.47	12	0.05	116.00	1441.00	6220	20230915	-65.92	1980	20240628	7.07	4695	-54.85	20240103	1980	7.07	20240628	6220	-65.92	20230915	1980	7.07	20240628	3.60	N	309930	100	21 억		163806	N	N	0	N	00	N
53	20240913	131039	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-5	5	-0.24	23603080	11166	17.53	2130	2160	2075	2745	1485	2115	2113.83	0.77	0	-5	2215	2165	2115	2065	2015	2190	2090	21	630	100	1480	5	1	21290990	449	18.19	1.46	12	0.05	116.00	1441.00	6220	20230915	-66.08	1980	20240628	6.57	4695	-55.06	20240103	1980	6.57	20240628	6220	-66.08	20230915	1980	6.57	20240628	3.60	N	309930	100	21 억		163806	N	N	0	N	00	N
54	20240913	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	23046790	10902	17.11	2130	2160	2075	2745	1485	2115	2114.00	0.77	0	68	2215	2165	2115	2065	2015	2190	2090	21	630	100	1480	5	1	21290990	450	18.23	1.47	12	0.05	116.00	1441.00	6220	20230915	-66.00	1980	20240628	6.82	4695	-54.95	20240103	1980	6.82	20240628	6220	-66.00	20230915	1980	6.82	20240628	3.60	N	309930	100	21 억		163806	N	N	0	N	00	N
55	20240913	111044	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	5	2	0.24	12570695	5888	9.24	2130	2160	2120	2745	1485	2115	2134.97	0.77	0	69	2215	2165	2115	2065	2015	2190	2090	21	630	100	1480	5	1	21290990	451	18.28	1.47	12	0.03	116.00	1441.00	6220	20230915	-65.92	1980	20240628	7.07	4695	-54.85	20240103	1980	7.07	20240628	6220	-65.92	20230915	1980	7.07	20240628	3.60	N	309930	100	21 억		163806	N	N	0	N	00	N
56	20240913	101046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	25	2	1.18	9057710	4232	6.64	2130	2160	2125	2745	1485	2115	2140.29	0.77	0	117	2215	2165	2115	2065	2015	2190	2090	21	630	100	1480	5	1	21290990	456	18.45	1.49	12	0.02	116.00	1441.00	6220	20230915	-65.59	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	6220	-65.59	20230915	1980	8.08	20240628	3.60	N	309930	100	21 억		163806	N	N	0	N	00	N
57	20240913	091048	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	25	2	1.18	6055110	2825	4.43	2130	2160	2125	2745	1485	2115	2143.40	0.77	0	-764	2215	2165	2115	2065	2015	2190	2090	21	630	100	1480	5	1	21290990	456	18.45	1.49	12	0.01	116.00	1441.00	6220	20230915	-65.59	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	6220	-65.59	20230915	1980	8.08	20240628	3.60	N	309930	100	21 억		163806	N	N	0	N	00	N
58	20240912	161025	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	5	2	0.24	134546445	63692	85.29	2065	2165	2065	2740	1480	2110	2112.27	0.75	0	5044	2210	2160	2105	2055	2000	2132	2027	21	630	100	1470	5	1	21290990	450	18.23	1.47	12	0.30	116.00	1441.00	6220	20230915	-66.00	1980	20240628	6.82	4695	-54.95	20240103	1980	6.82	20240628	6220	-66.00	20230915	1980	6.82	20240628	3.61	N	309930	100	21 억		158762	N	N	0	N	00	N
59	20240912	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	20	2	0.95	118959000	56333	75.44	2065	2165	2065	2740	1480	2110	2111.71	0.75	0	5608	2210	2160	2105	2055	2000	2132	2027	21	630	100	1470	5	1	21290990	453	18.36	1.48	12	0.26	116.00	1441.00	6220	20230915	-65.76	1980	20240628	7.58	4695	-54.63	20240103	1980	7.58	20240628	6220	-65.76	20230915	1980	7.58	20240628	3.61	N	309930	100	21 억		158762	N	N	0	N	00	N
60	20240912	141044	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	45	2	2.13	90212100	42963	57.53	2065	2155	2065	2740	1480	2110	2099.76	0.75	0	7881	2210	2160	2105	2055	2000	2132	2027	21	630	100	1470	5	1	21290990	459	18.58	1.50	12	0.20	116.00	1441.00	6220	20230915	-65.35	1980	20240628	8.84	4695	-54.10	20240103	1980	8.84	20240628	6220	-65.35	20230915	1980	8.84	20240628	3.61	N	309930	100	21 억		158762	N	N	0	N	00	N
61	20240912	131035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	5	2	0.24	71032200	33903	45.40	2065	2120	2065	2740	1480	2110	2095.16	0.75	0	11178	2210	2160	2105	2055	2000	2132	2027	21	630	100	1470	5	1	21290990	450	18.23	1.47	12	0.16	116.00	1441.00	6220	20230915	-66.00	1980	20240628	6.82	4695	-54.95	20240103	1980	6.82	20240628	6220	-66.00	20230915	1980	6.82	20240628	3.61	N	309930	100	21 억		158762	N	N	0	N	00	N
62	20240912	121034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	5	2	0.24	71032200	33903	45.40	2065	2120	2065	2740	1480	2110	2095.16	0.75	0	11178	2210	2160	2105	2055	2000	2132	2027	21	630	100	1470	5	1	21290990	450	18.23	1.47	12	0.16	116.00	1441.00	6220	20230915	-66.00	1980	20240628	6.82	4695	-54.95	20240103	1980	6.82	20240628	6220	-66.00	20230915	1980	6.82	20240628	3.61	N	309930	100	21 억		158762	N	N	0	N	00	N
63	20240912	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	10	2	0.47	67892675	32409	43.40	2065	2120	2065	2740	1480	2110	2094.87	0.75	0	10917	2210	2160	2105	2055	2000	2132	2027	21	630	100	1470	5	1	21290990	451	18.28	1.47	12	0.15	116.00	1441.00	6220	20230915	-65.92	1980	20240628	7.07	4695	-54.85	20240103	1980	7.07	20240628	6220	-65.92	20230915	1980	7.07	20240628	3.61	N	309930	100	21 억		158762	N	N	0	N	00	N
64	20240912	101035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	10	2	0.47	56626585	27094	36.28	2065	2120	2065	2740	1480	2110	2090.00	0.75	0	12774	2210	2160	2105	2055	2000	2132	2027	21	630	100	1470	5	1	21290990	451	18.28	1.47	12	0.13	116.00	1441.00	6220	20230915	-65.92	1980	20240628	7.07	4695	-54.85	20240103	1980	7.07	20240628	6220	-65.92	20230915	1980	7.07	20240628	3.61	N	309930	100	21 억		158762	N	N	0	N	00	N
65	20240912	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	25693415	12364	16.56	2065	2115	2065	2740	1480	2110	2078.08	0.75	0	3445	2210	2160	2105	2055	2000	2132	2027	21	630	100	1470	5	1	21290990	449	18.19	1.46	12	0.06	116.00	1441.00	6220	20230915	-66.08	1980	20240628	6.57	4695	-55.06	20240103	1980	6.57	20240628	6220	-66.08	20230915	1980	6.57	20240628	3.61	N	309930	100	21 억		158762	N	N	0	N	00	N
66	20240911	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-30	5	-1.40	154258050	74370	457.24	2120	2155	2050	2780	1500	2140	2073.90	0.75	0	-7116	2243	2191	2163	2111	2083	2177	2097	21	640	100	1490	5	1	21290990	449	18.19	1.46	12	0.35	116.00	1441.00	6220	20230915	-66.08	1980	20240628	6.57	4695	-55.06	20240103	1980	6.57	20240628	6220	-66.08	20230915	1980	6.57	20240628	3.85	N	309930	100	21 억		160563	N	N	0	N	00	N
67	20240911	151019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-65	5	-3.04	145903060	70344	432.49	2120	2155	2050	2780	1500	2140	2073.82	0.75	0	-6511	2243	2191	2163	2111	2083	2177	2097	21	640	100	1490	5	1	21290990	442	17.89	1.44	12	0.33	116.00	1441.00	6220	20230915	-66.64	1980	20240628	4.80	4695	-55.80	20240103	1980	4.80	20240628	6220	-66.64	20230915	1980	4.80	20240628	3.85	N	309930	100	21 억		160563	N	N	0	N	00	N
68	20240911	141023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-65	5	-3.04	58550640	27907	171.58	2120	2155	2070	2780	1500	2140	2097.56	0.75	0	-5667	2243	2191	2163	2111	2083	2177	2097	21	640	100	1490	5	1	21290990	442	17.89	1.44	12	0.13	116.00	1441.00	6220	20230915	-66.64	1980	20240628	4.80	4695	-55.80	20240103	1980	4.80	20240628	6220	-66.64	20230915	1980	4.80	20240628	3.85	N	309930	100	21 억		160563	N	N	0	N	00	N
69	20240911	131018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-50	5	-2.34	48069255	22866	140.58	2120	2155	2070	2780	1500	2140	2101.66	0.75	0	-2721	2243	2191	2163	2111	2083	2177	2097	21	640	100	1490	5	1	21290990	445	18.02	1.45	12	0.11	116.00	1441.00	6220	20230915	-66.40	1980	20240628	5.56	4695	-55.48	20240103	1980	5.56	20240628	6220	-66.40	20230915	1980	5.56	20240628	3.85	N	309930	100	21 억		160563	N	N	0	N	00	N
70	20240911	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-70	5	-3.27	40917995	19441	119.53	2120	2155	2070	2780	1500	2140	2104.11	0.75	0	-1402	2243	2191	2163	2111	2083	2177	2097	21	640	100	1490	5	1	21290990	441	17.84	1.44	12	0.09	116.00	1441.00	6220	20230915	-66.72	1980	20240628	4.55	4695	-55.91	20240103	1980	4.55	20240628	6220	-66.72	20230915	1980	4.55	20240628	3.85	N	309930	100	21 억		160563	N	N	0	N	00	N
71	20240911	111012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-50	5	-2.34	27727110	13110	80.60	2120	2155	2090	2780	1500	2140	2114.31	0.75	0	-1380	2243	2191	2163	2111	2083	2177	2097	21	640	100	1490	5	1	21290990	445	18.02	1.45	12	0.06	116.00	1441.00	6220	20230915	-66.40	1980	20240628	5.56	4695	-55.48	20240103	1980	5.56	20240628	6220	-66.40	20230915	1980	5.56	20240628	3.85	N	309930	100	21 억		160563	N	N	0	N	00	N
72	20240911	101007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-25	5	-1.17	14950705	7025	43.19	2120	2155	2110	2780	1500	2140	2127.63	0.75	0	96	2243	2191	2163	2111	2083	2177	2097	21	640	100	1490	5	1	21290990	450	18.23	1.47	12	0.03	116.00	1441.00	6220	20230915	-66.00	1980	20240628	6.82	4695	-54.95	20240103	1980	6.82	20240628	6220	-66.00	20230915	1980	6.82	20240628	3.85	N	309930	100	21 억		160563	N	N	0	N	00	N
73	20240911	091024	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	0	3	0.00	6522510	3061	18.82	2120	2140	2120	2780	1500	2140	2129.73	0.75	0	722	2243	2191	2163	2111	2083	2177	2097	21	640	100	1490	5	1	21290990	456	18.45	1.49	12	0.01	116.00	1441.00	6220	20230915	-65.59	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	6220	-65.59	20230915	1980	8.08	20240628	3.85	N	309930	100	21 억		160563	N	N	0	N	00	N
74	20240910	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-45	5	-2.06	33726890	15615	12.91	2185	2215	2135	2840	1530	2185	2159.90	0.78	0	-6109	2348	2266	2138	2056	1928	2307	2097	21	655	100	1520	5	1	21290990	456	18.45	1.49	12	0.07	116.00	1441.00	6220	20230915	-65.59	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	6220	-65.59	20230915	1980	8.08	20240628	3.95	N	309930	100	21 억		166657	N	N	0	N	00	N
75	20240910	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-30	5	-1.37	29680775	13729	11.35	2185	2215	2135	2840	1530	2185	2161.90	0.78	0	-5342	2348	2266	2138	2056	1928	2307	2097	21	655	100	1520	5	1	21290990	459	18.58	1.50	12	0.06	116.00	1441.00	6220	20230915	-65.35	1980	20240628	8.84	4695	-54.10	20240103	1980	8.84	20240628	6220	-65.35	20230915	1980	8.84	20240628	3.95	N	309930	100	21 억		166657	N	N	0	N	00	N
76	20240910	141013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-35	5	-1.60	19234985	8879	7.34	2185	2215	2135	2840	1530	2185	2166.35	0.78	0	-3291	2348	2266	2138	2056	1928	2307	2097	21	655	100	1520	5	1	21290990	458	18.53	1.49	12	0.04	116.00	1441.00	6220	20230915	-65.43	1980	20240628	8.59	4695	-54.21	20240103	1980	8.59	20240628	6220	-65.43	20230915	1980	8.59	20240628	3.95	N	309930	100	21 억		166657	N	N	0	N	00	N
77	20240910	131014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-15	5	-0.69	18286820	8438	6.98	2185	2215	2135	2840	1530	2185	2167.20	0.78	0	-3275	2348	2266	2138	2056	1928	2307	2097	21	655	100	1520	5	1	21290990	462	18.71	1.51	12	0.04	116.00	1441.00	6220	20230915	-65.11	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	6220	-65.11	20230915	1980	9.60	20240628	3.95	N	309930	100	21 억		166657	N	N	0	N	00	N
78	20240910	121014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-20	5	-0.92	17832320	8227	6.80	2185	2215	2135	2840	1530	2185	2167.54	0.78	0	-3295	2348	2266	2138	2056	1928	2307	2097	21	655	100	1520	5	1	21290990	461	18.66	1.50	12	0.04	116.00	1441.00	6220	20230915	-65.19	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	6220	-65.19	20230915	1980	9.34	20240628	3.95	N	309930	100	21 억		166657	N	N	0	N	00	N
79	20240910	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-50	5	-2.29	16426270	7573	6.26	2185	2215	2135	2840	1530	2185	2169.06	0.78	0	-2884	2348	2266	2138	2056	1928	2307	2097	21	655	100	1520	5	1	21290990	455	18.41	1.48	12	0.04	116.00	1441.00	6220	20230915	-65.68	1980	20240628	7.83	4695	-54.53	20240103	1980	7.83	20240628	6220	-65.68	20230915	1980	7.83	20240628	3.95	N	309930	100	21 억		166657	N	N	0	N	00	N
80	20240910	101016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-25	5	-1.14	11281790	5179	4.28	2185	2215	2150	2840	1530	2185	2178.37	0.78	0	-812	2348	2266	2138	2056	1928	2307	2097	21	655	100	1520	5	1	21290990	460	18.62	1.50	12	0.02	116.00	1441.00	6220	20230915	-65.27	1980	20240628	9.09	4695	-53.99	20240103	1980	9.09	20240628	6220	-65.27	20230915	1980	9.09	20240628	3.95	N	309930	100	21 억		166657	N	N	0	N	00	N
81	20240910	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	30	2	1.37	2945000	1345	1.11	2185	2215	2185	2840	1530	2185	2189.59	0.78	0	-96	2348	2266	2138	2056	1928	2307	2097	21	655	100	1520	5	1	21290990	472	19.09	1.54	12	0.01	116.00	1441.00	6220	20230915	-64.39	1980	20240628	11.87	4695	-52.82	20240103	1980	11.87	20240628	6220	-64.39	20230915	1980	11.87	20240628	3.95	N	309930	100	21 억		166657	N	N	0	N	00	N
82	20240909	160953	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	85	2	4.05	253341440	119727	118.45	2100	2220	2010	2730	1470	2100	2115.99	0.67	0	23428	2330	2215	2120	2005	1910	2167	1957	21	630	100	1470	5	1	21290990	465	18.84	1.52	12	0.56	116.00	1441.00	6220	20230915	-64.87	1980	20240628	10.35	4695	-53.46	20240103	1980	10.35	20240628	6220	-64.87	20230915	1980	10.35	20240628	4.13	N	309930	100	21 억		143417	N	N	0	N	00	N
83	20240909	151004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	110	2	5.24	244642725	115772	114.53	2100	2220	2010	2730	1470	2100	2113.14	0.67	0	20969	2330	2215	2120	2005	1910	2167	1957	21	630	100	1470	5	1	21290990	471	19.05	1.53	12	0.54	116.00	1441.00	6220	20230915	-64.47	1980	20240628	11.62	4695	-52.93	20240103	1980	11.62	20240628	6220	-64.47	20230915	1980	11.62	20240628	4.13	N	309930	100	21 억		143417	N	N	0	N	00	N
84	20240909	141005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	70	2	3.33	216862035	103121	102.02	2100	2185	2010	2730	1470	2100	2102.99	0.67	0	19673	2330	2215	2120	2005	1910	2167	1957	21	630	100	1470	5	1	21290990	462	18.71	1.51	12	0.48	116.00	1441.00	6220	20230915	-65.11	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	6220	-65.11	20230915	1980	9.60	20240628	4.13	N	309930	100	21 억		143417	N	N	0	N	00	N
85	20240909	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	80	2	3.81	216516875	102962	101.86	2100	2185	2010	2730	1470	2100	2102.88	0.67	0	19677	2330	2215	2120	2005	1910	2167	1957	21	630	100	1470	5	1	21290990	464	18.79	1.51	12	0.48	116.00	1441.00	6220	20230915	-64.95	1980	20240628	10.10	4695	-53.57	20240103	1980	10.10	20240628	6220	-64.95	20230915	1980	10.10	20240628	4.13	N	309930	100	21 억		143417	N	N	0	N	00	N
86	20240909	120958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	55	2	2.62	172886465	82584	81.70	2100	2185	2010	2730	1470	2100	2093.46	0.67	0	9237	2330	2215	2120	2005	1910	2167	1957	21	630	100	1470	5	1	21290990	459	18.58	1.50	12	0.39	116.00	1441.00	6220	20230915	-65.35	1980	20240628	8.84	4695	-54.10	20240103	1980	8.84	20240628	6220	-65.35	20230915	1980	8.84	20240628	4.13	N	309930	100	21 억		143417	N	N	0	N	00	N
87	20240909	110959	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	65	2	3.10	172297200	82310	81.43	2100	2185	2010	2730	1470	2100	2093.27	0.67	0	9267	2330	2215	2120	2005	1910	2167	1957	21	630	100	1470	5	1	21290990	461	18.66	1.50	12	0.39	116.00	1441.00	6220	20230915	-65.19	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	6220	-65.19	20230915	1980	9.34	20240628	4.13	N	309930	100	21 억		143417	N	N	0	N	00	N
88	20240909	101001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	65	2	3.10	156158470	74856	74.06	2100	2185	2010	2730	1470	2100	2086.12	0.67	0	9613	2330	2215	2120	2005	1910	2167	1957	21	630	100	1470	5	1	21290990	461	18.66	1.50	12	0.35	116.00	1441.00	6220	20230915	-65.19	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	6220	-65.19	20230915	1980	9.34	20240628	4.13	N	309930	100	21 억		143417	N	N	0	N	00	N
89	20240909	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	45	2	2.14	28057260	13375	13.23	2100	2185	2010	2730	1470	2100	2097.74	0.67	0	-1294	2330	2215	2120	2005	1910	2167	1957	21	630	100	1470	5	1	21290990	457	18.49	1.49	12	0.06	116.00	1441.00	6220	20230915	-65.51	1980	20240628	8.33	4695	-54.31	20240103	1980	8.33	20240628	6220	-65.51	20230915	1980	8.33	20240628	4.13	N	309930	100	21 억		143417	N	N	0	N	00	N
90	20240906	160942	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-100	5	-4.55	212619415	100571	125.28	2165	2235	2025	2860	1540	2200	2114.12	0.61	0	12609	2410	2305	2240	2135	2070	2272	2102	21	660	100	1540	5	1	21290990	447	18.10	1.46	12	0.47	116.00	1441.00	6220	20230915	-66.24	1980	20240628	6.06	4695	-55.27	20240103	1980	6.06	20240628	6220	-66.24	20230915	1980	6.06	20240628	4.11	N	309930	100	21 억		130785	N	N	0	N	00	N
91	20240906	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-85	5	-3.86	206707650	97769	121.79	2165	2235	2025	2860	1540	2200	2114.25	0.61	0	14155	2410	2305	2240	2135	2070	2272	2102	21	660	100	1540	5	1	21290990	450	18.23	1.47	12	0.46	116.00	1441.00	6220	20230915	-66.00	1980	20240628	6.82	4695	-54.95	20240103	1980	6.82	20240628	6220	-66.00	20230915	1980	6.82	20240628	4.11	N	309930	100	21 억		130785	N	N	0	N	00	N
92	20240906	141006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-105	5	-4.77	197288285	93294	116.22	2165	2235	2025	2860	1540	2200	2114.69	0.61	0	15873	2410	2305	2240	2135	2070	2272	2102	21	660	100	1540	5	1	21290990	446	18.06	1.45	12	0.44	116.00	1441.00	6220	20230915	-66.32	1980	20240628	5.81	4695	-55.38	20240103	1980	5.81	20240628	6220	-66.32	20230915	1980	5.81	20240628	4.11	N	309930	100	21 억		130785	N	N	0	N	00	N
93	20240906	130959	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-70	5	-3.18	179739800	84937	105.81	2165	2235	2025	2860	1540	2200	2116.15	0.61	0	15369	2410	2305	2240	2135	2070	2272	2102	21	660	100	1540	5	1	21290990	453	18.36	1.48	12	0.40	116.00	1441.00	6220	20230915	-65.76	1980	20240628	7.58	4695	-54.63	20240103	1980	7.58	20240628	6220	-65.76	20230915	1980	7.58	20240628	4.11	N	309930	100	21 억		130785	N	N	0	N	00	N
94	20240906	120959	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-80	5	-3.64	178348580	84280	104.99	2165	2235	2025	2860	1540	2200	2116.14	0.61	0	15389	2410	2305	2240	2135	2070	2272	2102	21	660	100	1540	5	1	21290990	451	18.28	1.47	12	0.40	116.00	1441.00	6220	20230915	-65.92	1980	20240628	7.07	4695	-54.85	20240103	1980	7.07	20240628	6220	-65.92	20230915	1980	7.07	20240628	4.11	N	309930	100	21 억		130785	N	N	0	N	00	N
95	20240906	111000	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-55	5	-2.50	169842250	80265	99.99	2165	2235	2025	2860	1540	2200	2116.02	0.61	0	17452	2410	2305	2240	2135	2070	2272	2102	21	660	100	1540	5	1	21290990	457	18.49	1.49	12	0.38	116.00	1441.00	6220	20230915	-65.51	1980	20240628	8.33	4695	-54.31	20240103	1980	8.33	20240628	6220	-65.51	20230915	1980	8.33	20240628	4.11	N	309930	100	21 억		130785	N	N	0	N	00	N
96	20240906	100955	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-95	5	-4.32	88335775	41440	51.62	2165	2235	2100	2860	1540	2200	2131.65	0.61	0	11034	2410	2305	2240	2135	2070	2272	2102	21	660	100	1540	5	1	21290990	448	18.15	1.46	12	0.19	116.00	1441.00	6220	20230915	-66.16	1980	20240628	6.31	4695	-55.17	20240103	1980	6.31	20240628	6220	-66.16	20230915	1980	6.31	20240628	4.11	N	309930	100	21 억		130785	N	N	0	N	00	N
97	20240906	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	13868750	6389	7.96	2165	2215	2165	2860	1540	2200	2170.72	0.61	0	-160	2410	2305	2240	2135	2070	2272	2102	21	660	100	1540	5	1	21290990	466	18.88	1.52	12	0.03	116.00	1441.00	6220	20230915	-64.79	1980	20240628	10.61	4695	-53.35	20240103	1980	10.61	20240628	6220	-64.79	20230915	1980	10.61	20240628	4.11	N	309930	100	21 억		130785	N	N	0	N	00	N
98	20240905	160941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-75	5	-3.30	179740575	80154	163.62	2305	2345	2175	2955	1595	2275	2242.45	0.59	0	5729	2395	2335	2305	2245	2215	2320	2230	21	680	100	1590	5	1	21290990	468	18.97	1.53	12	0.38	116.00	1441.00	6220	20230915	-64.63	1980	20240628	11.11	4695	-53.14	20240103	1980	11.11	20240628	6220	-64.63	20230915	1980	11.11	20240628	4.14	N	309930	100	21 억		125056	N	N	0	N	00	N
99	20240905	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-50	5	-2.20	177276525	79034	161.33	2305	2345	2175	2955	1595	2275	2243.04	0.59	0	6171	2395	2335	2305	2245	2215	2320	2230	21	680	100	1590	5	1	21290990	474	19.18	1.54	12	0.37	116.00	1441.00	6220	20230915	-64.23	1980	20240628	12.37	4695	-52.61	20240103	1980	12.37	20240628	6220	-64.23	20230915	1980	12.37	20240628	4.14	N	309930	100	21 억		125056	N	N	0	N	00	N
100	20240905	140952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-70	5	-3.08	143696070	63791	130.21	2305	2345	2175	2955	1595	2275	2252.61	0.59	0	4458	2395	2335	2305	2245	2215	2320	2230	21	680	100	1590	5	1	21290990	469	19.01	1.53	12	0.30	116.00	1441.00	6220	20230915	-64.55	1980	20240628	11.36	4695	-53.04	20240103	1980	11.36	20240628	6220	-64.55	20230915	1980	11.36	20240628	4.14	N	309930	100	21 억		125056	N	N	0	N	00	N
101	20240905	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-20	5	-0.88	84987970	37255	76.05	2305	2345	2235	2955	1595	2275	2281.25	0.59	0	-2649	2395	2335	2305	2245	2215	2320	2230	21	680	100	1590	5	1	21290990	480	19.44	1.56	12	0.17	116.00	1441.00	6220	20230915	-63.75	1980	20240628	13.89	4695	-51.97	20240103	1980	13.89	20240628	6220	-63.75	20230915	1980	13.89	20240628	4.14	N	309930	100	21 억		125056	N	N	0	N	00	N
102	20240905	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	50	2	2.20	77718640	34027	69.46	2305	2345	2240	2955	1595	2275	2284.03	0.59	0	-3379	2395	2335	2305	2245	2215	2320	2230	21	680	100	1590	5	1	21290990	495	20.04	1.61	12	0.16	116.00	1441.00	6220	20230915	-62.62	1980	20240628	17.42	4695	-50.48	20240103	1980	17.42	20240628	6220	-62.62	20230915	1980	17.42	20240628	4.14	N	309930	100	21 억		125056	N	N	0	N	00	N
103	20240905	110949	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-5	5	-0.22	43345945	18859	38.50	2305	2345	2270	2955	1595	2275	2298.42	0.59	0	-6013	2395	2335	2305	2245	2215	2320	2230	21	680	100	1590	5	1	21290990	483	19.57	1.58	12	0.09	116.00	1441.00	6220	20230915	-63.50	1980	20240628	14.65	4695	-51.65	20240103	1980	14.65	20240628	6220	-63.50	20230915	1980	14.65	20240628	4.14	N	309930	100	21 억		125056	N	N	0	N	00	N
104	20240905	100949	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	60	2	2.64	13927110	6022	12.29	2305	2335	2280	2955	1595	2275	2312.71	0.59	0	-447	2395	2335	2305	2245	2215	2320	2230	21	680	100	1590	5	1	21290990	497	20.13	1.62	12	0.03	116.00	1441.00	6220	20230915	-62.46	1980	20240628	17.93	4695	-50.27	20240103	1980	17.93	20240628	6220	-62.46	20230915	1980	17.93	20240628	4.14	N	309930	100	21 억		125056	N	N	0	N	00	N
105	20240905	090956	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	10	2	0.44	647705	282	0.58	2305	2305	2280	2955	1595	2275	2296.83	0.59	0	148	2395	2335	2305	2245	2215	2320	2230	21	680	100	1590	5	1	21290990	486	19.70	1.59	12	0.00	116.00	1441.00	6220	20230915	-63.26	1980	20240628	15.40	4695	-51.33	20240103	1980	15.40	20240628	6220	-63.26	20230915	1980	15.40	20240628	4.14	N	309930	100	21 억		125056	N	N	0	N	00	N
106	20240904	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-120	5	-5.01	110655110	47849	223.91	2320	2365	2275	3110	1680	2395	2312.59	0.61	0	-4780	2481	2437	2416	2372	2351	2427	2362	21	715	100	1670	5	1	21290990	484	19.61	1.58	12	0.22	116.00	1441.00	6220	20230915	-63.42	1980	20240628	14.90	4695	-51.54	20240103	1980	14.90	20240628	6220	-63.42	20230915	1980	14.90	20240628	4.14	N	309930	100	21 억		129757	N	N	0	N	00	N
107	20240904	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-100	5	-4.18	96828615	41791	195.56	2320	2365	2280	3110	1680	2395	2316.97	0.61	0	-2113	2481	2437	2416	2372	2351	2427	2362	21	715	100	1670	5	1	21290990	489	19.78	1.59	12	0.20	116.00	1441.00	6220	20230915	-63.10	1980	20240628	15.91	4695	-51.12	20240103	1980	15.91	20240628	6220	-63.10	20230915	1980	15.91	20240628	4.14	N	309930	100	21 억		129757	N	N	0	N	00	N
108	20240904	140944	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	-50	5	-2.09	38914190	16675	78.03	2320	2365	2310	3110	1680	2395	2333.68	0.61	0	-1870	2481	2437	2416	2372	2351	2427	2362	21	715	100	1670	5	1	21290990	499	20.22	1.63	12	0.08	116.00	1441.00	6220	20230915	-62.30	1980	20240628	18.43	4695	-50.05	20240103	1980	18.43	20240628	6220	-62.30	20230915	1980	18.43	20240628	4.14	N	309930	100	21 억		129757	N	N	0	N	00	N
109	20240904	130940	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-65	5	-2.71	37760095	16181	75.72	2320	2365	2310	3110	1680	2395	2333.61	0.61	0	-1782	2481	2437	2416	2372	2351	2427	2362	21	715	100	1670	5	1	21290990	496	20.09	1.62	12	0.08	116.00	1441.00	6220	20230915	-62.54	1980	20240628	17.68	4695	-50.37	20240103	1980	17.68	20240628	6220	-62.54	20230915	1980	17.68	20240628	4.14	N	309930	100	21 억		129757	N	N	0	N	00	N
110	20240904	120938	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	-55	5	-2.30	35725470	15312	71.65	2320	2365	2310	3110	1680	2395	2333.17	0.61	0	-1441	2481	2437	2416	2372	2351	2427	2362	21	715	100	1670	5	1	21290990	498	20.17	1.62	12	0.07	116.00	1441.00	6220	20230915	-62.38	1980	20240628	18.18	4695	-50.16	20240103	1980	18.18	20240628	6220	-62.38	20230915	1980	18.18	20240628	4.14	N	309930	100	21 억		129757	N	N	0	N	00	N
111	20240904	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-35	5	-1.46	34343425	14725	68.91	2320	2365	2310	3110	1680	2395	2332.32	0.61	0	-1344	2481	2437	2416	2372	2351	2427	2362	21	715	100	1670	5	1	21290990	502	20.34	1.64	12	0.07	116.00	1441.00	6220	20230915	-62.06	1980	20240628	19.19	4695	-49.73	20240103	1980	19.19	20240628	6220	-62.06	20230915	1980	19.19	20240628	4.14	N	309930	100	21 억		129757	N	N	0	N	00	N
112	20240904	100937	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-35	5	-1.46	31283255	13420	62.80	2320	2360	2310	3110	1680	2395	2331.09	0.61	0	-1059	2481	2437	2416	2372	2351	2427	2362	21	715	100	1670	5	1	21290990	502	20.34	1.64	12	0.06	116.00	1441.00	6220	20230915	-62.06	1980	20240628	19.19	4695	-49.73	20240103	1980	19.19	20240628	6220	-62.06	20230915	1980	19.19	20240628	4.14	N	309930	100	21 억		129757	N	N	0	N	00	N
113	20240904	090942	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-65	5	-2.71	11272115	4845	22.67	2320	2350	2320	3110	1680	2395	2326.55	0.61	0	66	2481	2437	2416	2372	2351	2427	2362	21	715	100	1670	5	1	21290990	496	20.09	1.62	12	0.02	116.00	1441.00	6220	20230915	-62.54	1980	20240628	17.68	4695	-50.37	20240103	1980	17.68	20240628	6220	-62.54	20230915	1980	17.68	20240628	4.14	N	309930	100	21 억		129757	N	N	0	N	00	N
114	20240903	160924	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	-40	5	-1.64	51796085	21370	143.62	2440	2460	2395	3165	1705	2435	2425.03	0.63	0	-4242	2485	2460	2420	2395	2355	2472	2407	21	730	100	1700	5	1	21290990	510	20.65	1.66	12	0.10	116.00	1441.00	6220	20230915	-61.50	1980	20240628	20.96	4695	-48.99	20240103	1980	20.96	20240628	6220	-61.50	20230915	1980	20.96	20240628	4.09	N	309930	100	21 억		133999	N	N	0	N	00	N
115	20240903	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	-25	5	-1.03	43948750	18095	121.61	2440	2460	2400	3165	1705	2435	2428.78	0.63	0	-2752	2485	2460	2420	2395	2355	2472	2407	21	730	100	1700	5	1	21290990	513	20.78	1.67	12	0.08	116.00	1441.00	6220	20230915	-61.25	1980	20240628	21.72	4695	-48.67	20240103	1980	21.72	20240628	6220	-61.25	20230915	1980	21.72	20240628	4.09	N	309930	100	21 억		133999	N	N	0	N	00	N
116	20240903	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	0	3	0.00	24000220	9810	65.93	2440	2460	2425	3165	1705	2435	2446.51	0.63	0	-3065	2485	2460	2420	2395	2355	2472	2407	21	730	100	1700	5	1	21290990	518	20.99	1.69	12	0.05	116.00	1441.00	6220	20230915	-60.85	1980	20240628	22.98	4695	-48.14	20240103	1980	22.98	20240628	6220	-60.85	20230915	1980	22.98	20240628	4.09	N	309930	100	21 억		133999	N	N	0	N	00	N
117	20240903	130934	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	15	2	0.62	23519960	9613	64.60	2440	2460	2425	3165	1705	2435	2446.68	0.63	0	-2931	2485	2460	2420	2395	2355	2472	2407	21	730	100	1700	5	1	21290990	522	21.12	1.70	12	0.05	116.00	1441.00	6220	20230915	-60.61	1980	20240628	23.74	4695	-47.82	20240103	1980	23.74	20240628	6220	-60.61	20230915	1980	23.74	20240628	4.09	N	309930	100	21 억		133999	N	N	0	N	00	N
118	20240903	120922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	5	2	0.21	13431500	5506	37.00	2440	2460	2425	3165	1705	2435	2439.43	0.63	0	-2121	2485	2460	2420	2395	2355	2472	2407	21	730	100	1700	5	1	21290990	520	21.03	1.69	12	0.03	116.00	1441.00	6220	20230915	-60.77	1980	20240628	23.23	4695	-48.03	20240103	1980	23.23	20240628	6220	-60.77	20230915	1980	23.23	20240628	4.09	N	309930	100	21 억		133999	N	N	0	N	00	N
119	20240903	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	0	3	0.00	12082165	4953	33.29	2440	2460	2425	3165	1705	2435	2439.36	0.63	0	-1782	2485	2460	2420	2395	2355	2472	2407	21	730	100	1700	5	1	21290990	518	20.99	1.69	12	0.02	116.00	1441.00	6220	20230915	-60.85	1980	20240628	22.98	4695	-48.14	20240103	1980	22.98	20240628	6220	-60.85	20230915	1980	22.98	20240628	4.09	N	309930	100	21 억		133999	N	N	0	N	00	N
120	20240903	100920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-10	5	-0.41	9276450	3798	25.52	2440	2460	2425	3165	1705	2435	2442.46	0.63	0	-1488	2485	2460	2420	2395	2355	2472	2407	21	730	100	1700	5	1	21290990	516	20.91	1.68	12	0.02	116.00	1441.00	6220	20230915	-61.01	1980	20240628	22.47	4695	-48.35	20240103	1980	22.47	20240628	6220	-61.01	20230915	1980	22.47	20240628	4.09	N	309930	100	21 억		133999	N	N	0	N	00	N
121	20240903	090924	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	25	2	1.03	2959355	1205	8.10	2440	2460	2435	3165	1705	2435	2455.90	0.63	0	-183	2485	2460	2420	2395	2355	2472	2407	21	730	100	1700	5	1	21290990	524	21.21	1.71	12	0.01	116.00	1441.00	6220	20230915	-60.45	1980	20240628	24.24	4695	-47.60	20240103	1980	24.24	20240628	6220	-60.45	20230915	1980	24.24	20240628	4.09	N	309930	100	21 억		133999	N	N	0	N	00	N
122	20240902	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	35	2	1.46	35999185	14875	29.27	2400	2445	2380	3120	1680	2400	2417.78	0.64	0	-1446	2533	2466	2413	2346	2293	2500	2380	21	720	100	1680	5	1	21290990	518	20.99	1.69	12	0.07	116.00	1441.00	6220	20230915	-60.85	1980	20240628	22.98	4695	-48.14	20240103	1980	22.98	20240628	6220	-60.85	20230915	1980	22.98	20240628	4.11	N	309930	100	21 억		135241	N	N	0	N	00	N
123	20240902	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	10	2	0.42	25414415	10523	20.71	2400	2445	2380	3120	1680	2400	2415.13	0.64	0	-1095	2533	2466	2413	2346	2293	2500	2380	21	720	100	1680	5	1	21290990	513	20.78	1.67	12	0.05	116.00	1441.00	6220	20230915	-61.25	1980	20240628	21.72	4695	-48.67	20240103	1980	21.72	20240628	6220	-61.25	20230915	1980	21.72	20240628	4.11	N	309930	100	21 억		135241	N	N	0	N	00	N
124	20240902	140926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	15	2	0.62	24002535	9936	19.55	2400	2445	2380	3120	1680	2400	2415.71	0.64	0	-1289	2533	2466	2413	2346	2293	2500	2380	21	720	100	1680	5	1	21290990	514	20.82	1.68	12	0.05	116.00	1441.00	6220	20230915	-61.17	1980	20240628	21.97	4695	-48.56	20240103	1980	21.97	20240628	6220	-61.17	20230915	1980	21.97	20240628	4.11	N	309930	100	21 억		135241	N	N	0	N	00	N
125	20240902	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	10	2	0.42	23512705	9733	19.15	2400	2445	2380	3120	1680	2400	2415.77	0.64	0	-1090	2533	2466	2413	2346	2293	2500	2380	21	720	100	1680	5	1	21290990	513	20.78	1.67	12	0.05	116.00	1441.00	6220	20230915	-61.25	1980	20240628	21.72	4695	-48.67	20240103	1980	21.72	20240628	6220	-61.25	20230915	1980	21.72	20240628	4.11	N	309930	100	21 억		135241	N	N	0	N	00	N
126	20240902	120926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	10	2	0.42	23283755	9638	18.97	2400	2445	2380	3120	1680	2400	2415.83	0.64	0	-1010	2533	2466	2413	2346	2293	2500	2380	21	720	100	1680	5	1	21290990	513	20.78	1.67	12	0.05	116.00	1441.00	6220	20230915	-61.25	1980	20240628	21.72	4695	-48.67	20240103	1980	21.72	20240628	6220	-61.25	20230915	1980	21.72	20240628	4.11	N	309930	100	21 억		135241	N	N	0	N	00	N
127	20240902	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	10	2	0.42	22097830	9146	18.00	2400	2445	2380	3120	1680	2400	2416.12	0.64	0	-625	2533	2466	2413	2346	2293	2500	2380	21	720	100	1680	5	1	21290990	513	20.78	1.67	12	0.04	116.00	1441.00	6220	20230915	-61.25	1980	20240628	21.72	4695	-48.67	20240103	1980	21.72	20240628	6220	-61.25	20230915	1980	21.72	20240628	4.11	N	309930	100	21 억		135241	N	N	0	N	00	N
128	20240902	100916	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	15	2	0.62	12325895	5131	10.10	2400	2440	2380	3120	1680	2400	2402.24	0.64	0	184	2533	2466	2413	2346	2293	2500	2380	21	720	100	1680	5	1	21290990	514	20.82	1.68	12	0.02	116.00	1441.00	6220	20230915	-61.17	1980	20240628	21.97	4695	-48.56	20240103	1980	21.97	20240628	6220	-61.17	20230915	1980	21.97	20240628	4.11	N	309930	100	21 억		135241	N	N	0	N	00	N
129	20240902	090910	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-15	5	-0.62	5874385	2455	4.83	2400	2400	2385	3120	1680	2400	2392.82	0.64	0	776	2533	2466	2413	2346	2293	2500	2380	21	720	100	1680	5	1	21290990	508	20.56	1.66	12	0.01	116.00	1441.00	6220	20230915	-61.66	1980	20240628	20.45	4695	-49.20	20240103	1980	20.45	20240628	6220	-61.66	20230915	1980	20.45	20240628	4.11	N	309930	100	21 억		135241	N	N	0	N	00	N