KissMeData/066910/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	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1738	-15	5	-0.86	186660487	107611	131.48	1753	1764	1723	2275	1228	1753	1734.59	0.00	0	-2021	1791	1771	1755	1735	1719	1764	1728	169	522	500	1190	1	1	33784259	587	-4.42	2.66	12	0.32	-393.00	653.00	4060	20240320	-57.19	1498	20240809	16.02	4060	-57.19	20240320	1498	16.02	20240809	4060	-57.19	20240320	1498	16.02	20240809	0.05	N	066910	500	168 억		0	N	N	0	N	00	N
3	20240930	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1741	-12	5	-0.68	182700789	105335	128.70	1753	1764	1723	2275	1228	1753	1734.47	0.00	0	-2218	1791	1771	1755	1735	1719	1764	1728	169	522	500	1190	1	1	33784259	588	-4.43	2.67	12	0.31	-393.00	653.00	4060	20240320	-57.12	1498	20240809	16.22	4060	-57.12	20240320	1498	16.22	20240809	4060	-57.12	20240320	1498	16.22	20240809	0.05	N	066910	500	168 억		0	N	N	0	N	00	N
4	20240930	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1737	-16	5	-0.91	165347471	95382	116.54	1753	1764	1723	2275	1228	1753	1733.53	0.00	0	-2319	1791	1771	1755	1735	1719	1764	1728	169	522	500	1190	1	1	33784259	587	-4.42	2.66	12	0.28	-393.00	653.00	4060	20240320	-57.22	1498	20240809	15.95	4060	-57.22	20240320	1498	15.95	20240809	4060	-57.22	20240320	1498	15.95	20240809	0.05	N	066910	500	168 억		0	N	N	0	N	00	N
5	20240930	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1752	-1	5	-0.06	155058317	89465	109.31	1753	1764	1723	2275	1228	1753	1733.17	0.00	0	-5617	1791	1771	1755	1735	1719	1764	1728	169	522	500	1190	1	1	33784259	592	-4.46	2.68	12	0.26	-393.00	653.00	4060	20240320	-56.85	1498	20240809	16.96	4060	-56.85	20240320	1498	16.96	20240809	4060	-56.85	20240320	1498	16.96	20240809	0.05	N	066910	500	168 억		0	N	N	0	N	00	N
6	20240930	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1742	-11	5	-0.63	135245034	78105	95.43	1753	1764	1723	2275	1228	1753	1731.58	0.00	0	-15179	1791	1771	1755	1735	1719	1764	1728	169	522	500	1190	1	1	33784259	589	-4.43	2.67	12	0.23	-393.00	653.00	4060	20240320	-57.09	1498	20240809	16.29	4060	-57.09	20240320	1498	16.29	20240809	4060	-57.09	20240320	1498	16.29	20240809	0.05	N	066910	500	168 억		0	N	N	0	N	00	N
7	20240930	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1735	-18	5	-1.03	130492591	75362	92.08	1753	1764	1723	2275	1228	1753	1731.54	0.00	0	-15183	1791	1771	1755	1735	1719	1764	1728	169	522	500	1190	1	1	33784259	586	-4.41	2.66	12	0.22	-393.00	653.00	4060	20240320	-57.27	1498	20240809	15.82	4060	-57.27	20240320	1498	15.82	20240809	4060	-57.27	20240320	1498	15.82	20240809	0.05	N	066910	500	168 억		0	N	N	0	N	00	N
8	20240930	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1732	-21	5	-1.20	57939178	33404	40.81	1753	1764	1723	2275	1228	1753	1734.50	0.00	0	-14891	1791	1771	1755	1735	1719	1764	1728	169	522	500	1190	1	1	33784259	585	-4.41	2.65	12	0.10	-393.00	653.00	4060	20240320	-57.34	1498	20240809	15.62	4060	-57.34	20240320	1498	15.62	20240809	4060	-57.34	20240320	1498	15.62	20240809	0.05	N	066910	500	168 억		0	N	N	0	N	00	N
9	20240930	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1739	-14	5	-0.80	4474929	2554	3.12	1753	1764	1739	2275	1228	1753	1752.13	0.00	0	1544	1791	1771	1755	1735	1719	1764	1728	169	522	500	1190	1	1	33784259	588	-4.42	2.66	12	0.01	-393.00	653.00	4060	20240320	-57.17	1498	20240809	16.09	4060	-57.17	20240320	1498	16.09	20240809	4060	-57.17	20240320	1498	16.09	20240809	0.05	N	066910	500	168 억		0	N	N	0	N	00	N
10	20240927	160625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1753	-4	5	-0.23	140130063	79945	76.49	1769	1775	1739	2280	1230	1757	1752.83	0.00	0	6108	1781	1769	1747	1735	1713	1775	1741	169	523	500	1190	1	1	33784259	592	-4.46	2.68	12	0.24	-393.00	653.00	4060	20240320	-56.82	1498	20240809	17.02	4060	-56.82	20240320	1498	17.02	20240809	4060	-56.82	20240320	1498	17.02	20240809	0.06	N	066910	500	168 억		0	N	N	0	N	00	N
11	20240927	150630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1758	1	2	0.06	120883631	68970	65.99	1769	1775	1739	2280	1230	1757	1752.70	0.00	0	5154	1781	1769	1747	1735	1713	1775	1741	169	523	500	1190	1	1	33784259	594	-4.47	2.69	12	0.20	-393.00	653.00	4060	20240320	-56.70	1498	20240809	17.36	4060	-56.70	20240320	1498	17.36	20240809	4060	-56.70	20240320	1498	17.36	20240809	0.06	N	066910	500	168 억		0	N	N	0	N	00	N
12	20240927	140636	57	100.00	KOSDAQ		유통	N	N	N	N		N	1753	-4	5	-0.23	117380974	66977	64.09	1769	1775	1739	2280	1230	1757	1752.56	0.00	0	5257	1781	1769	1747	1735	1713	1775	1741	169	523	500	1190	1	1	33784259	592	-4.46	2.68	12	0.20	-393.00	653.00	4060	20240320	-56.82	1498	20240809	17.02	4060	-56.82	20240320	1498	17.02	20240809	4060	-56.82	20240320	1498	17.02	20240809	0.06	N	066910	500	168 억		0	N	N	0	N	00	N
13	20240927	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1765	8	2	0.46	106620534	60848	58.22	1769	1775	1739	2280	1230	1757	1752.24	0.00	0	6978	1781	1769	1747	1735	1713	1775	1741	169	523	500	1190	1	1	33784259	596	-4.49	2.70	12	0.18	-393.00	653.00	4060	20240320	-56.53	1498	20240809	17.82	4060	-56.53	20240320	1498	17.82	20240809	4060	-56.53	20240320	1498	17.82	20240809	0.06	N	066910	500	168 억		0	N	N	0	N	00	N
14	20240927	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1740	-17	5	-0.97	79319402	45272	43.32	1769	1775	1739	2280	1230	1757	1752.06	0.00	0	-370	1781	1769	1747	1735	1713	1775	1741	169	523	500	1190	1	1	33784259	588	-4.43	2.66	12	0.13	-393.00	653.00	4060	20240320	-57.14	1498	20240809	16.15	4060	-57.14	20240320	1498	16.15	20240809	4060	-57.14	20240320	1498	16.15	20240809	0.06	N	066910	500	168 억		0	N	N	0	N	00	N
15	20240927	110628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1743	-14	5	-0.80	49435762	28105	26.89	1769	1775	1743	2280	1230	1757	1758.97	0.00	0	-4007	1781	1769	1747	1735	1713	1775	1741	169	523	500	1190	1	1	33784259	589	-4.44	2.67	12	0.08	-393.00	653.00	4060	20240320	-57.07	1498	20240809	16.36	4060	-57.07	20240320	1498	16.36	20240809	4060	-57.07	20240320	1498	16.36	20240809	0.06	N	066910	500	168 억		0	N	N	0	N	00	N
16	20240927	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1762	5	2	0.28	30458894	17267	16.52	1769	1775	1753	2280	1230	1757	1763.99	0.00	0	-1964	1781	1769	1747	1735	1713	1775	1741	169	523	500	1190	1	1	33784259	595	-4.48	2.70	12	0.05	-393.00	653.00	4060	20240320	-56.60	1498	20240809	17.62	4060	-56.60	20240320	1498	17.62	20240809	4060	-56.60	20240320	1498	17.62	20240809	0.06	N	066910	500	168 억		0	N	N	0	N	00	N
17	20240927	090629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1767	10	2	0.57	302784	172	0.16	1769	1769	1757	2280	1230	1757	1760.37	0.00	0	-162	1781	1769	1747	1735	1713	1775	1741	169	523	500	1190	1	1	33784259	597	-4.50	2.71	12	0.00	-393.00	653.00	4060	20240320	-56.48	1498	20240809	17.96	4060	-56.48	20240320	1498	17.96	20240809	4060	-56.48	20240320	1498	17.96	20240809	0.06	N	066910	500	168 억		0	N	N	0	N	00	N
18	20240926	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1757	24	2	1.38	180051822	103380	41.99	1733	1759	1725	2250	1214	1733	1741.65	0.00	0	24204	1817	1774	1751	1708	1685	1763	1697	169	517	500	1170	1	1	33784259	594	-4.47	2.69	12	0.31	-393.00	653.00	4060	20240320	-56.72	1498	20240809	17.29	4060	-56.72	20240320	1498	17.29	20240809	4060	-56.72	20240320	1498	17.29	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
19	20240926	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1758	25	2	1.44	172815995	99262	40.32	1733	1759	1725	2250	1214	1733	1741.01	0.00	0	23472	1817	1774	1751	1708	1685	1763	1697	169	517	500	1170	1	1	33784259	594	-4.47	2.69	12	0.29	-393.00	653.00	4060	20240320	-56.70	1498	20240809	17.36	4060	-56.70	20240320	1498	17.36	20240809	4060	-56.70	20240320	1498	17.36	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
20	20240926	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1746	13	2	0.75	154881517	88986	36.15	1733	1759	1725	2250	1214	1733	1740.52	0.00	0	21152	1817	1774	1751	1708	1685	1763	1697	169	517	500	1170	1	1	33784259	590	-4.44	2.67	12	0.26	-393.00	653.00	4060	20240320	-57.00	1498	20240809	16.56	4060	-57.00	20240320	1498	16.56	20240809	4060	-57.00	20240320	1498	16.56	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
21	20240926	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1745	12	2	0.69	135739761	78072	31.71	1733	1754	1725	2250	1214	1733	1738.65	0.00	0	14129	1817	1774	1751	1708	1685	1763	1697	169	517	500	1170	1	1	33784259	590	-4.44	2.67	12	0.23	-393.00	653.00	4060	20240320	-57.02	1498	20240809	16.49	4060	-57.02	20240320	1498	16.49	20240809	4060	-57.02	20240320	1498	16.49	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
22	20240926	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1749	16	2	0.92	117020959	67375	27.37	1733	1754	1725	2250	1214	1733	1736.86	0.00	0	10286	1817	1774	1751	1708	1685	1763	1697	169	517	500	1170	1	1	33784259	591	-4.45	2.68	12	0.20	-393.00	653.00	4060	20240320	-56.92	1498	20240809	16.76	4060	-56.92	20240320	1498	16.76	20240809	4060	-56.92	20240320	1498	16.76	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
23	20240926	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1740	7	2	0.40	98866929	56930	23.12	1733	1754	1725	2250	1214	1733	1736.64	0.00	0	5438	1817	1774	1751	1708	1685	1763	1697	169	517	500	1170	1	1	33784259	588	-4.43	2.66	12	0.17	-393.00	653.00	4060	20240320	-57.14	1498	20240809	16.15	4060	-57.14	20240320	1498	16.15	20240809	4060	-57.14	20240320	1498	16.15	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
24	20240926	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	-3	5	-0.17	42480239	24526	9.96	1733	1747	1725	2250	1214	1733	1732.05	0.00	0	-5601	1817	1774	1751	1708	1685	1763	1697	169	517	500	1170	1	1	33784259	584	-4.40	2.65	12	0.07	-393.00	653.00	4060	20240320	-57.39	1498	20240809	15.49	4060	-57.39	20240320	1498	15.49	20240809	4060	-57.39	20240320	1498	15.49	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
25	20240926	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1738	5	2	0.29	5787851	3343	1.36	1733	1738	1728	2250	1214	1733	1731.33	0.00	0	-2353	1817	1774	1751	1708	1685	1763	1697	169	517	500	1170	1	1	33784259	587	-4.42	2.66	12	0.01	-393.00	653.00	4060	20240320	-57.19	1498	20240809	16.02	4060	-57.19	20240320	1498	16.02	20240809	4060	-57.19	20240320	1498	16.02	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
26	20240925	160617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1733	-62	5	-3.45	428807604	246180	143.38	1760	1794	1728	2330	1257	1795	1741.86	0.00	0	2745	1855	1825	1801	1771	1747	1813	1759	169	535	500	1220	1	1	33784259	585	-4.41	2.65	12	0.73	-393.00	653.00	4060	20240320	-57.32	1498	20240809	15.69	4060	-57.32	20240320	1498	15.69	20240809	4060	-57.32	20240320	1498	15.69	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
27	20240925	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1734	-61	5	-3.40	405061533	232482	135.40	1760	1794	1728	2330	1257	1795	1742.34	0.00	0	693	1855	1825	1801	1771	1747	1813	1759	169	535	500	1220	1	1	33784259	586	-4.41	2.66	12	0.69	-393.00	653.00	4060	20240320	-57.29	1498	20240809	15.75	4060	-57.29	20240320	1498	15.75	20240809	4060	-57.29	20240320	1498	15.75	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
28	20240925	140623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1747	-48	5	-2.67	337846718	194054	113.02	1760	1794	1728	2330	1257	1795	1740.99	0.00	0	2610	1855	1825	1801	1771	1747	1813	1759	169	535	500	1220	1	1	33784259	590	-4.45	2.68	12	0.57	-393.00	653.00	4060	20240320	-56.97	1498	20240809	16.62	4060	-56.97	20240320	1498	16.62	20240809	4060	-56.97	20240320	1498	16.62	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
29	20240925	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1732	-63	5	-3.51	273735188	157266	91.59	1760	1794	1728	2330	1257	1795	1740.59	0.00	0	-8680	1855	1825	1801	1771	1747	1813	1759	169	535	500	1220	1	1	33784259	585	-4.41	2.65	12	0.47	-393.00	653.00	4060	20240320	-57.34	1498	20240809	15.62	4060	-57.34	20240320	1498	15.62	20240809	4060	-57.34	20240320	1498	15.62	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
30	20240925	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1738	-57	5	-3.18	215651140	123745	72.07	1760	1794	1728	2330	1257	1795	1742.71	0.00	0	-9495	1855	1825	1801	1771	1747	1813	1759	169	535	500	1220	1	1	33784259	587	-4.42	2.66	12	0.37	-393.00	653.00	4060	20240320	-57.19	1498	20240809	16.02	4060	-57.19	20240320	1498	16.02	20240809	4060	-57.19	20240320	1498	16.02	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
31	20240925	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	-65	5	-3.62	163131783	93440	54.42	1760	1794	1730	2330	1257	1795	1745.85	0.00	0	-8989	1855	1825	1801	1771	1747	1813	1759	169	535	500	1220	1	1	33784259	584	-4.40	2.65	12	0.28	-393.00	653.00	4060	20240320	-57.39	1498	20240809	15.49	4060	-57.39	20240320	1498	15.49	20240809	4060	-57.39	20240320	1498	15.49	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
32	20240925	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1746	-49	5	-2.73	129550982	74118	43.17	1760	1794	1730	2330	1257	1795	1747.90	0.00	0	-12421	1855	1825	1801	1771	1747	1813	1759	169	535	500	1220	1	1	33784259	590	-4.44	2.67	12	0.22	-393.00	653.00	4060	20240320	-57.00	1498	20240809	16.56	4060	-57.00	20240320	1498	16.56	20240809	4060	-57.00	20240320	1498	16.56	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
33	20240925	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1755	-40	5	-2.23	18870824	10741	6.26	1760	1794	1748	2330	1257	1795	1756.90	0.00	0	2810	1855	1825	1801	1771	1747	1813	1759	169	535	500	1220	1	1	33784259	593	-4.47	2.69	12	0.03	-393.00	653.00	4060	20240320	-56.77	1498	20240809	17.16	4060	-56.77	20240320	1498	17.16	20240809	4060	-56.77	20240320	1498	17.16	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
34	20240924	160617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	-21	5	-1.16	306902050	170710	74.72	1800	1831	1777	2360	1272	1816	1797.81	0.00	0	-28264	1936	1876	1834	1774	1732	1855	1753	169	544	500	1230	1	1	33784259	606	-4.57	2.75	12	0.51	-393.00	653.00	4060	20240320	-55.79	1498	20240809	19.83	4060	-55.79	20240320	1498	19.83	20240809	4060	-55.79	20240320	1498	19.83	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
35	20240924	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	-20	5	-1.10	296146614	164691	72.09	1800	1831	1777	2360	1272	1816	1798.20	0.00	0	-27808	1936	1876	1834	1774	1732	1855	1753	169	544	500	1230	1	1	33784259	607	-4.57	2.75	12	0.49	-393.00	653.00	4060	20240320	-55.76	1498	20240809	19.89	4060	-55.76	20240320	1498	19.89	20240809	4060	-55.76	20240320	1498	19.89	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
36	20240924	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1787	-29	5	-1.60	237111660	131662	57.63	1800	1831	1779	2360	1272	1816	1800.91	0.00	0	-3880	1936	1876	1834	1774	1732	1855	1753	169	544	500	1230	1	1	33784259	604	-4.55	2.74	12	0.39	-393.00	653.00	4060	20240320	-55.99	1498	20240809	19.29	4060	-55.99	20240320	1498	19.29	20240809	4060	-55.99	20240320	1498	19.29	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
37	20240924	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1793	-23	5	-1.27	206613563	114563	50.15	1800	1831	1793	2360	1272	1816	1803.49	0.00	0	642	1936	1876	1834	1774	1732	1855	1753	169	544	500	1230	1	1	33784259	606	-4.56	2.75	12	0.34	-393.00	653.00	4060	20240320	-55.84	1498	20240809	19.69	4060	-55.84	20240320	1498	19.69	20240809	4060	-55.84	20240320	1498	19.69	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
38	20240924	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	1	2	0.06	90117533	49843	21.82	1800	1831	1800	2360	1272	1816	1808.03	0.00	0	2251	1936	1876	1834	1774	1732	1855	1753	169	544	500	1230	1	1	33784259	614	-4.62	2.78	12	0.15	-393.00	653.00	4060	20240320	-55.25	1498	20240809	21.30	4060	-55.25	20240320	1498	21.30	20240809	4060	-55.25	20240320	1498	21.30	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
39	20240924	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	7	2	0.39	72348076	40016	17.52	1800	1831	1800	2360	1272	1816	1807.98	0.00	0	434	1936	1876	1834	1774	1732	1855	1753	169	544	500	1230	1	1	33784259	616	-4.64	2.79	12	0.12	-393.00	653.00	4060	20240320	-55.10	1498	20240809	21.70	4060	-55.10	20240320	1498	21.70	20240809	4060	-55.10	20240320	1498	21.70	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
40	20240924	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-1	5	-0.06	48376987	26750	11.71	1800	1831	1800	2360	1272	1816	1808.49	0.00	0	-4160	1936	1876	1834	1774	1732	1855	1753	169	544	500	1230	1	1	33784259	613	-4.62	2.78	12	0.08	-393.00	653.00	4060	20240320	-55.30	1498	20240809	21.16	4060	-55.30	20240320	1498	21.16	20240809	4060	-55.30	20240320	1498	21.16	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
41	20240924	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	0	3	0.00	3395904	1884	0.82	1800	1816	1800	2360	1272	1816	1802.50	0.00	0	688	1936	1876	1834	1774	1732	1855	1753	169	544	500	1230	1	1	33784259	614	-4.62	2.78	12	0.01	-393.00	653.00	4060	20240320	-55.27	1498	20240809	21.23	4060	-55.27	20240320	1498	21.23	20240809	4060	-55.27	20240320	1498	21.23	20240809	0.07	N	066910	500	168 억		0	N	N	0	N	00	N
42	20240923	160615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	-77	5	-4.07	413267409	227475	80.66	1870	1894	1792	2460	1326	1893	1816.76	0.00	0	-59784	1980	1936	1851	1807	1722	1894	1765	169	567	500	1280	1	1	33784259	614	-4.62	2.78	12	0.67	-393.00	653.00	4060	20240320	-55.27	1498	20240809	21.23	4060	-55.27	20240320	1498	21.23	20240809	4060	-55.27	20240320	1498	21.23	20240809	0.14	N	066910	500	168 억		0	N	N	0	N	00	N
43	20240923	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-93	5	-4.91	396386738	218164	77.36	1870	1894	1792	2460	1326	1893	1816.92	0.00	0	-56386	1980	1936	1851	1807	1722	1894	1765	169	567	500	1280	1	1	33784259	608	-4.58	2.76	12	0.65	-393.00	653.00	4060	20240320	-55.67	1498	20240809	20.16	4060	-55.67	20240320	1498	20.16	20240809	4060	-55.67	20240320	1498	20.16	20240809	0.14	N	066910	500	168 억		0	N	N	0	N	00	N
44	20240923	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-83	5	-4.38	359280728	197580	70.06	1870	1894	1792	2460	1326	1893	1818.41	0.00	0	-45827	1980	1936	1851	1807	1722	1894	1765	169	567	500	1280	1	1	33784259	611	-4.61	2.77	12	0.58	-393.00	653.00	4060	20240320	-55.42	1498	20240809	20.83	4060	-55.42	20240320	1498	20.83	20240809	4060	-55.42	20240320	1498	20.83	20240809	0.14	N	066910	500	168 억		0	N	N	0	N	00	N
45	20240923	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-76	5	-4.01	309600961	170055	60.30	1870	1894	1792	2460	1326	1893	1820.59	0.00	0	-29573	1980	1936	1851	1807	1722	1894	1765	169	567	500	1280	1	1	33784259	614	-4.62	2.78	12	0.50	-393.00	653.00	4060	20240320	-55.25	1498	20240809	21.30	4060	-55.25	20240320	1498	21.30	20240809	4060	-55.25	20240320	1498	21.30	20240809	0.14	N	066910	500	168 억		0	N	N	0	N	00	N
46	20240923	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-93	5	-4.91	286564495	157277	55.77	1870	1894	1792	2460	1326	1893	1822.04	0.00	0	-25533	1980	1936	1851	1807	1722	1894	1765	169	567	500	1280	1	1	33784259	608	-4.58	2.76	12	0.47	-393.00	653.00	4060	20240320	-55.67	1498	20240809	20.16	4060	-55.67	20240320	1498	20.16	20240809	4060	-55.67	20240320	1498	20.16	20240809	0.14	N	066910	500	168 억		0	N	N	0	N	00	N
47	20240923	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-94	5	-4.97	258061154	141439	50.15	1870	1894	1792	2460	1326	1893	1824.54	0.00	0	-23178	1980	1936	1851	1807	1722	1894	1765	169	567	500	1280	1	1	33784259	608	-4.58	2.75	12	0.42	-393.00	653.00	4060	20240320	-55.69	1498	20240809	20.09	4060	-55.69	20240320	1498	20.09	20240809	4060	-55.69	20240320	1498	20.09	20240809	0.14	N	066910	500	168 억		0	N	N	0	N	00	N
48	20240923	100615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-84	5	-4.44	136234226	73996	26.24	1870	1894	1800	2460	1326	1893	1841.10	0.00	0	-5609	1980	1936	1851	1807	1722	1894	1765	169	567	500	1280	1	1	33784259	611	-4.60	2.77	12	0.22	-393.00	653.00	4060	20240320	-55.44	1498	20240809	20.76	4060	-55.44	20240320	1498	20.76	20240809	4060	-55.44	20240320	1498	20.76	20240809	0.14	N	066910	500	168 억		0	N	N	0	N	00	N
49	20240923	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-24	5	-1.27	18841723	10076	3.57	1870	1893	1852	2460	1326	1893	1869.96	0.00	0	1620	1980	1936	1851	1807	1722	1894	1765	169	567	500	1280	1	1	33784259	631	-4.76	2.86	12	0.03	-393.00	653.00	4060	20240320	-53.97	1498	20240809	24.77	4060	-53.97	20240320	1498	24.77	20240809	4060	-53.97	20240320	1498	24.77	20240809	0.14	N	066910	500	168 억		0	N	N	0	N	00	N
50	20240913	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1720	0	3	0.00	146755350	86513	74.88	1720	1740	1670	2235	1204	1720	1696.34	0.00	0	-8379	1813	1766	1718	1671	1623	1742	1647	169	515	500	1160	1	1	33784259	581	-4.38	2.63	12	0.26	-393.00	653.00	4060	20240320	-57.64	1498	20240809	14.82	4060	-57.64	20240320	1498	14.82	20240809	4060	-57.64	20240320	1498	14.82	20240809	0.17	N	066910	500	168 억		0	N	N	0	N	00	N
51	20240913	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1715	-5	5	-0.29	126896296	74940	64.86	1720	1740	1670	2235	1204	1720	1693.31	0.00	0	-7156	1813	1766	1718	1671	1623	1742	1647	169	515	500	1160	1	1	33784259	579	-4.36	2.63	12	0.22	-393.00	653.00	4060	20240320	-57.76	1498	20240809	14.49	4060	-57.76	20240320	1498	14.49	20240809	4060	-57.76	20240320	1498	14.49	20240809	0.17	N	066910	500	168 억		0	N	N	0	N	00	N
52	20240913	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1691	-29	5	-1.69	121916805	72012	62.33	1720	1740	1670	2235	1204	1720	1693.01	0.00	0	-6888	1813	1766	1718	1671	1623	1742	1647	169	515	500	1160	1	1	33784259	571	-4.30	2.59	12	0.21	-393.00	653.00	4060	20240320	-58.35	1498	20240809	12.88	4060	-58.35	20240320	1498	12.88	20240809	4060	-58.35	20240320	1498	12.88	20240809	0.17	N	066910	500	168 억		0	N	N	0	N	00	N
53	20240913	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1696	-24	5	-1.40	113181224	66837	57.85	1720	1740	1670	2235	1204	1720	1693.39	0.00	0	-6063	1813	1766	1718	1671	1623	1742	1647	169	515	500	1160	1	1	33784259	573	-4.32	2.60	12	0.20	-393.00	653.00	4060	20240320	-58.23	1498	20240809	13.22	4060	-58.23	20240320	1498	13.22	20240809	4060	-58.23	20240320	1498	13.22	20240809	0.17	N	066910	500	168 억		0	N	N	0	N	00	N
54	20240913	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	-43	5	-2.50	84178165	49557	42.89	1720	1740	1677	2235	1204	1720	1698.61	0.00	0	-7985	1813	1766	1718	1671	1623	1742	1647	169	515	500	1160	1	1	33784259	567	-4.27	2.57	12	0.15	-393.00	653.00	4060	20240320	-58.69	1498	20240809	11.95	4060	-58.69	20240320	1498	11.95	20240809	4060	-58.69	20240320	1498	11.95	20240809	0.17	N	066910	500	168 억		0	N	N	0	N	00	N
55	20240913	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1706	-14	5	-0.81	36188301	21182	18.33	1720	1740	1695	2235	1204	1720	1708.45	0.00	0	-8944	1813	1766	1718	1671	1623	1742	1647	169	515	500	1160	1	1	33784259	576	-4.34	2.61	12	0.06	-393.00	653.00	4060	20240320	-57.98	1498	20240809	13.89	4060	-57.98	20240320	1498	13.89	20240809	4060	-57.98	20240320	1498	13.89	20240809	0.17	N	066910	500	168 억		0	N	N	0	N	00	N
56	20240913	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1720	0	3	0.00	5634939	3270	2.83	1720	1740	1718	2235	1204	1720	1723.22	0.00	0	-491	1813	1766	1718	1671	1623	1742	1647	169	515	500	1160	1	1	33784259	581	-4.38	2.63	12	0.01	-393.00	653.00	4060	20240320	-57.64	1498	20240809	14.82	4060	-57.64	20240320	1498	14.82	20240809	4060	-57.64	20240320	1498	14.82	20240809	0.17	N	066910	500	168 억		0	N	N	0	N	00	N
57	20240913	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1729	9	2	0.52	806328	466	0.40	1720	1740	1720	2235	1204	1720	1730.32	0.00	0	151	1813	1766	1718	1671	1623	1742	1647	169	515	500	1160	1	1	33784259	584	-4.40	2.65	12	0.00	-393.00	653.00	4060	20240320	-57.41	1498	20240809	15.42	4060	-57.41	20240320	1498	15.42	20240809	4060	-57.41	20240320	1498	15.42	20240809	0.17	N	066910	500	168 억		0	N	N	0	N	00	N
58	20240912	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1720	40	2	2.38	195477009	114959	43.56	1765	1765	1670	2180	1176	1680	1700.23	0.00	0	20376	1829	1754	1702	1627	1575	1728	1601	169	500	500	1140	1	1	33784259	581	-4.38	2.63	12	0.34	-393.00	653.00	4060	20240320	-57.64	1498	20240809	14.82	4060	-57.64	20240320	1498	14.82	20240809	4060	-57.64	20240320	1498	14.82	20240809	0.21	N	066910	500	168 억		0	N	N	0	N	00	N
59	20240912	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1739	59	2	3.51	185226755	109005	41.31	1765	1765	1670	2180	1176	1680	1699.25	0.00	0	20951	1829	1754	1702	1627	1575	1728	1601	169	500	500	1140	1	1	33784259	588	-4.42	2.66	12	0.32	-393.00	653.00	4060	20240320	-57.17	1498	20240809	16.09	4060	-57.17	20240320	1498	16.09	20240809	4060	-57.17	20240320	1498	16.09	20240809	0.21	N	066910	500	168 억		0	N	N	0	N	00	N
60	20240912	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1700	20	2	1.19	136987150	80906	30.66	1765	1765	1670	2180	1176	1680	1693.16	0.00	0	15813	1829	1754	1702	1627	1575	1728	1601	169	500	500	1140	1	1	33784259	574	-4.33	2.60	12	0.24	-393.00	653.00	4060	20240320	-58.13	1498	20240809	13.48	4060	-58.13	20240320	1498	13.48	20240809	4060	-58.13	20240320	1498	13.48	20240809	0.21	N	066910	500	168 억		0	N	N	0	N	00	N
61	20240912	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1703	23	2	1.37	115549877	68232	25.86	1765	1765	1670	2180	1176	1680	1693.49	0.00	0	10871	1829	1754	1702	1627	1575	1728	1601	169	500	500	1140	1	1	33784259	575	-4.33	2.61	12	0.20	-393.00	653.00	4060	20240320	-58.05	1498	20240809	13.68	4060	-58.05	20240320	1498	13.68	20240809	4060	-58.05	20240320	1498	13.68	20240809	0.21	N	066910	500	168 억		0	N	N	0	N	00	N
62	20240912	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1699	19	2	1.13	96185131	56814	21.53	1765	1765	1670	2180	1176	1680	1692.98	0.00	0	5190	1829	1754	1702	1627	1575	1728	1601	169	500	500	1140	1	1	33784259	574	-4.32	2.60	12	0.17	-393.00	653.00	4060	20240320	-58.15	1498	20240809	13.42	4060	-58.15	20240320	1498	13.42	20240809	4060	-58.15	20240320	1498	13.42	20240809	0.21	N	066910	500	168 억		0	N	N	0	N	00	N
63	20240912	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1695	15	2	0.89	82459903	48720	18.46	1765	1765	1670	2180	1176	1680	1692.53	0.00	0	2413	1829	1754	1702	1627	1575	1728	1601	169	500	500	1140	1	1	33784259	573	-4.31	2.60	12	0.14	-393.00	653.00	4060	20240320	-58.25	1498	20240809	13.15	4060	-58.25	20240320	1498	13.15	20240809	4060	-58.25	20240320	1498	13.15	20240809	0.21	N	066910	500	168 억		0	N	N	0	N	00	N
64	20240912	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1690	10	2	0.60	55631479	32938	12.48	1765	1765	1670	2180	1176	1680	1688.98	0.00	0	1468	1829	1754	1702	1627	1575	1728	1601	169	500	500	1140	1	1	33784259	571	-4.30	2.59	12	0.10	-393.00	653.00	4060	20240320	-58.37	1498	20240809	12.82	4060	-58.37	20240320	1498	12.82	20240809	4060	-58.37	20240320	1498	12.82	20240809	0.21	N	066910	500	168 억		0	N	N	0	N	00	N
65	20240912	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1680	0	3	0.00	18701365	10981	4.16	1765	1765	1678	2180	1176	1680	1703.07	0.00	0	526	1829	1754	1702	1627	1575	1728	1601	169	500	500	1140	1	1	33784259	568	-4.27	2.57	12	0.03	-393.00	653.00	4060	20240320	-58.62	1498	20240809	12.15	4060	-58.62	20240320	1498	12.15	20240809	4060	-58.62	20240320	1498	12.15	20240809	0.21	N	066910	500	168 억		0	N	N	0	N	00	N
66	20240911	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1680	-95	5	-5.35	443738423	263610	28.02	1777	1777	1650	2305	1243	1775	1683.31	0.00	0	-50751	1951	1862	1766	1677	1581	1907	1722	169	530	500	1200	1	1	33784259	568	-4.27	2.57	12	0.78	-393.00	653.00	4060	20240320	-58.62	1498	20240809	12.15	4060	-58.62	20240320	1498	12.15	20240809	4060	-58.62	20240320	1498	12.15	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
67	20240911	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1671	-104	5	-5.86	435731515	258840	27.51	1777	1777	1650	2305	1243	1775	1683.40	0.00	0	-49168	1951	1862	1766	1677	1581	1907	1722	169	530	500	1200	1	1	33784259	565	-4.25	2.56	12	0.77	-393.00	653.00	4060	20240320	-58.84	1498	20240809	11.55	4060	-58.84	20240320	1498	11.55	20240809	4060	-58.84	20240320	1498	11.55	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
68	20240911	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1670	-105	5	-5.92	409104135	242905	25.82	1777	1777	1650	2305	1243	1775	1684.21	0.00	0	-43902	1951	1862	1766	1677	1581	1907	1722	169	530	500	1200	1	1	33784259	564	-4.25	2.56	12	0.72	-393.00	653.00	4060	20240320	-58.87	1498	20240809	11.48	4060	-58.87	20240320	1498	11.48	20240809	4060	-58.87	20240320	1498	11.48	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
69	20240911	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1670	-105	5	-5.92	394580679	234191	24.89	1777	1777	1650	2305	1243	1775	1684.87	0.00	0	-42562	1951	1862	1766	1677	1581	1907	1722	169	530	500	1200	1	1	33784259	564	-4.25	2.56	12	0.69	-393.00	653.00	4060	20240320	-58.87	1498	20240809	11.48	4060	-58.87	20240320	1498	11.48	20240809	4060	-58.87	20240320	1498	11.48	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
70	20240911	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	-114	5	-6.42	383667295	227633	24.20	1777	1777	1650	2305	1243	1775	1685.46	0.00	0	-41503	1951	1862	1766	1677	1581	1907	1722	169	530	500	1200	1	1	33784259	561	-4.23	2.54	12	0.67	-393.00	653.00	4060	20240320	-59.09	1498	20240809	10.88	4060	-59.09	20240320	1498	10.88	20240809	4060	-59.09	20240320	1498	10.88	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
71	20240911	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1662	-113	5	-6.37	311133875	184126	19.57	1777	1777	1650	2305	1243	1775	1689.79	0.00	0	-28186	1951	1862	1766	1677	1581	1907	1722	169	530	500	1200	1	1	33784259	561	-4.23	2.55	12	0.55	-393.00	653.00	4060	20240320	-59.06	1498	20240809	10.95	4060	-59.06	20240320	1498	10.95	20240809	4060	-59.06	20240320	1498	10.95	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
72	20240911	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1670	-105	5	-5.92	242470427	142965	15.20	1777	1777	1650	2305	1243	1775	1696.01	0.00	0	-1493	1951	1862	1766	1677	1581	1907	1722	169	530	500	1200	1	1	33784259	564	-4.25	2.56	12	0.42	-393.00	653.00	4060	20240320	-58.87	1498	20240809	11.48	4060	-58.87	20240320	1498	11.48	20240809	4060	-58.87	20240320	1498	11.48	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
73	20240911	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1754	-21	5	-1.18	44089750	25088	2.67	1777	1777	1730	2305	1243	1775	1757.40	0.00	0	-5599	1951	1862	1766	1677	1581	1907	1722	169	530	500	1200	1	1	33784259	593	-4.46	2.69	12	0.07	-393.00	653.00	4060	20240320	-56.80	1498	20240809	17.09	4060	-56.80	20240320	1498	17.09	20240809	4060	-56.80	20240320	1498	17.09	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
74	20240910	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1775	114	2	6.86	1671476506	937983	1312.23	1670	1855	1670	2155	1163	1661	1781.99	0.00	0	68248	1747	1704	1652	1609	1557	1725	1630	169	494	500	1120	1	1	33784259	600	-4.52	2.72	12	2.78	-393.00	653.00	4060	20240320	-56.28	1498	20240809	18.49	4060	-56.28	20240320	1498	18.49	20240809	4060	-56.28	20240320	1498	18.49	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
75	20240910	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1763	102	2	6.14	1602543773	899116	1257.86	1670	1855	1670	2155	1163	1661	1782.35	0.00	0	68965	1747	1704	1652	1609	1557	1725	1630	169	494	500	1120	1	1	33784259	596	-4.49	2.70	12	2.66	-393.00	653.00	4060	20240320	-56.58	1498	20240809	17.69	4060	-56.58	20240320	1498	17.69	20240809	4060	-56.58	20240320	1498	17.69	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
76	20240910	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1765	104	2	6.26	1558664756	874244	1223.06	1670	1855	1670	2155	1163	1661	1782.87	0.00	0	67051	1747	1704	1652	1609	1557	1725	1630	169	494	500	1120	1	1	33784259	596	-4.49	2.70	12	2.59	-393.00	653.00	4060	20240320	-56.53	1498	20240809	17.82	4060	-56.53	20240320	1498	17.82	20240809	4060	-56.53	20240320	1498	17.82	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
77	20240910	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1776	115	2	6.92	1447498019	811305	1135.01	1670	1855	1670	2155	1163	1661	1784.16	0.00	0	69630	1747	1704	1652	1609	1557	1725	1630	169	494	500	1120	1	1	33784259	600	-4.52	2.72	12	2.40	-393.00	653.00	4060	20240320	-56.26	1498	20240809	18.56	4060	-56.26	20240320	1498	18.56	20240809	4060	-56.26	20240320	1498	18.56	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
78	20240910	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1777	116	2	6.98	1317430658	738541	1033.21	1670	1855	1670	2155	1163	1661	1783.83	0.00	0	53492	1747	1704	1652	1609	1557	1725	1630	169	494	500	1120	1	1	33784259	600	-4.52	2.72	12	2.19	-393.00	653.00	4060	20240320	-56.23	1498	20240809	18.62	4060	-56.23	20240320	1498	18.62	20240809	4060	-56.23	20240320	1498	18.62	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
79	20240910	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1760	99	2	5.96	1234395677	691718	967.71	1670	1855	1670	2155	1163	1661	1784.54	0.00	0	45757	1747	1704	1652	1609	1557	1725	1630	169	494	500	1120	1	1	33784259	595	-4.48	2.70	12	2.05	-393.00	653.00	4060	20240320	-56.65	1498	20240809	17.49	4060	-56.65	20240320	1498	17.49	20240809	4060	-56.65	20240320	1498	17.49	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
80	20240910	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	156	2	9.39	1072186759	600867	840.61	1670	1855	1670	2155	1163	1661	1784.40	0.00	0	37413	1747	1704	1652	1609	1557	1725	1630	169	494	500	1120	1	1	33784259	614	-4.62	2.78	12	1.78	-393.00	653.00	4060	20240320	-55.25	1498	20240809	21.30	4060	-55.25	20240320	1498	21.30	20240809	4060	-55.25	20240320	1498	21.30	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
81	20240910	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1680	19	2	1.14	4246029	2533	3.54	1670	1680	1670	2155	1163	1661	1676.28	0.00	0	2489	1747	1704	1652	1609	1557	1725	1630	169	494	500	1120	1	1	33784259	568	-4.27	2.57	12	0.01	-393.00	653.00	4060	20240320	-58.62	1498	20240809	12.15	4060	-58.62	20240320	1498	12.15	20240809	4060	-58.62	20240320	1498	12.15	20240809	0.22	N	066910	500	168 억		0	N	N	0	N	00	N
82	20240909	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	21	2	1.28	116751201	71458	106.64	1640	1695	1600	2130	1148	1640	1633.84	0.00	0	16958	1760	1699	1654	1593	1548	1730	1624	169	490	500	1110	1	1	33784259	561	-4.23	2.54	12	0.21	-393.00	653.00	4060	20240320	-59.09	1498	20240809	10.88	4060	-59.09	20240320	1498	10.88	20240809	4060	-59.09	20240320	1498	10.88	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
83	20240909	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	21	2	1.28	112952583	69171	103.22	1640	1695	1600	2130	1148	1640	1632.95	0.00	0	16071	1760	1699	1654	1593	1548	1730	1624	169	490	500	1110	1	1	33784259	561	-4.23	2.54	12	0.20	-393.00	653.00	4060	20240320	-59.09	1498	20240809	10.88	4060	-59.09	20240320	1498	10.88	20240809	4060	-59.09	20240320	1498	10.88	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
84	20240909	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1665	25	2	1.52	92717837	56958	85.00	1640	1695	1600	2130	1148	1640	1627.83	0.00	0	11911	1760	1699	1654	1593	1548	1730	1624	169	490	500	1110	1	1	33784259	563	-4.24	2.55	12	0.17	-393.00	653.00	4060	20240320	-58.99	1498	20240809	11.15	4060	-58.99	20240320	1498	11.15	20240809	4060	-58.99	20240320	1498	11.15	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
85	20240909	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	-4	5	-0.24	73757318	45368	67.70	1640	1695	1600	2130	1148	1640	1625.76	0.00	0	4966	1760	1699	1654	1593	1548	1730	1624	169	490	500	1110	1	1	33784259	553	-4.16	2.51	12	0.13	-393.00	653.00	4060	20240320	-59.70	1498	20240809	9.21	4060	-59.70	20240320	1498	9.21	20240809	4060	-59.70	20240320	1498	9.21	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
86	20240909	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	-10	5	-0.61	48910578	30095	44.91	1640	1695	1600	2130	1148	1640	1625.21	0.00	0	-3110	1760	1699	1654	1593	1548	1730	1624	169	490	500	1110	1	1	33784259	551	-4.15	2.50	12	0.09	-393.00	653.00	4060	20240320	-59.85	1498	20240809	8.81	4060	-59.85	20240320	1498	8.81	20240809	4060	-59.85	20240320	1498	8.81	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
87	20240909	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1629	-11	5	-0.67	46346638	28507	42.54	1640	1695	1600	2130	1148	1640	1625.80	0.00	0	-3161	1760	1699	1654	1593	1548	1730	1624	169	490	500	1110	1	1	33784259	550	-4.15	2.49	12	0.08	-393.00	653.00	4060	20240320	-59.88	1498	20240809	8.74	4060	-59.88	20240320	1498	8.74	20240809	4060	-59.88	20240320	1498	8.74	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
88	20240909	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	-10	5	-0.61	43431055	26712	39.86	1640	1695	1600	2130	1148	1640	1625.90	0.00	0	-3171	1760	1699	1654	1593	1548	1730	1624	169	490	500	1110	1	1	33784259	551	-4.15	2.50	12	0.08	-393.00	653.00	4060	20240320	-59.85	1498	20240809	8.81	4060	-59.85	20240320	1498	8.81	20240809	4060	-59.85	20240320	1498	8.81	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
89	20240909	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	-2	5	-0.12	414050	253	0.38	1640	1640	1628	2130	1148	1640	1636.56	0.00	0	-69	1760	1699	1654	1593	1548	1730	1624	169	490	500	1110	1	1	33784259	553	-4.17	2.51	12	0.00	-393.00	653.00	4060	20240320	-59.66	1498	20240809	9.35	4060	-59.66	20240320	1498	9.35	20240809	4060	-59.66	20240320	1498	9.35	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
90	20240906	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	14	2	0.86	109493976	67007	70.93	1609	1715	1609	2110	1139	1626	1634.07	0.00	0	2143	1762	1693	1654	1585	1546	1674	1566	169	484	500	1100	1	1	33784259	554	-4.17	2.51	12	0.20	-393.00	653.00	4060	20240320	-59.61	1498	20240809	9.48	4060	-59.61	20240320	1498	9.48	20240809	4060	-59.61	20240320	1498	9.48	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
91	20240906	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1641	15	2	0.92	91244985	55834	59.11	1609	1715	1609	2110	1139	1626	1634.22	0.00	0	4699	1762	1693	1654	1585	1546	1674	1566	169	484	500	1100	1	1	33784259	554	-4.18	2.51	12	0.17	-393.00	653.00	4060	20240320	-59.58	1498	20240809	9.55	4060	-59.58	20240320	1498	9.55	20240809	4060	-59.58	20240320	1498	9.55	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
92	20240906	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	12	2	0.74	84638765	51787	54.82	1609	1715	1609	2110	1139	1626	1634.36	0.00	0	1892	1762	1693	1654	1585	1546	1674	1566	169	484	500	1100	1	1	33784259	553	-4.17	2.51	12	0.15	-393.00	653.00	4060	20240320	-59.66	1498	20240809	9.35	4060	-59.66	20240320	1498	9.35	20240809	4060	-59.66	20240320	1498	9.35	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
93	20240906	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1648	22	2	1.35	60273852	36831	38.99	1609	1715	1609	2110	1139	1626	1636.50	0.00	0	789	1762	1693	1654	1585	1546	1674	1566	169	484	500	1100	1	1	33784259	557	-4.19	2.52	12	0.11	-393.00	653.00	4060	20240320	-59.41	1498	20240809	10.01	4060	-59.41	20240320	1498	10.01	20240809	4060	-59.41	20240320	1498	10.01	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
94	20240906	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1652	26	2	1.60	55469059	33906	35.89	1609	1715	1609	2110	1139	1626	1635.97	0.00	0	2267	1762	1693	1654	1585	1546	1674	1566	169	484	500	1100	1	1	33784259	558	-4.20	2.53	12	0.10	-393.00	653.00	4060	20240320	-59.31	1498	20240809	10.28	4060	-59.31	20240320	1498	10.28	20240809	4060	-59.31	20240320	1498	10.28	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
95	20240906	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	14	2	0.86	51406702	31440	33.28	1609	1715	1609	2110	1139	1626	1635.07	0.00	0	2282	1762	1693	1654	1585	1546	1674	1566	169	484	500	1100	1	1	33784259	554	-4.17	2.51	12	0.09	-393.00	653.00	4060	20240320	-59.61	1498	20240809	9.48	4060	-59.61	20240320	1498	9.48	20240809	4060	-59.61	20240320	1498	9.48	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
96	20240906	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	12	2	0.74	37440405	22906	24.25	1609	1715	1609	2110	1139	1626	1634.52	0.00	0	3126	1762	1693	1654	1585	1546	1674	1566	169	484	500	1100	1	1	33784259	553	-4.17	2.51	12	0.07	-393.00	653.00	4060	20240320	-59.66	1498	20240809	9.35	4060	-59.66	20240320	1498	9.35	20240809	4060	-59.66	20240320	1498	9.35	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
97	20240906	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	23	2	1.41	14473414	8891	9.41	1609	1715	1609	2110	1139	1626	1627.87	0.00	0	4846	1762	1693	1654	1585	1546	1674	1566	169	484	500	1100	1	1	33784259	557	-4.20	2.53	12	0.03	-393.00	653.00	4060	20240320	-59.38	1498	20240809	10.08	4060	-59.38	20240320	1498	10.08	20240809	4060	-59.38	20240320	1498	10.08	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
98	20240905	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	-62	5	-3.67	154260465	92962	71.46	1688	1723	1615	2190	1182	1688	1659.39	0.00	0	-51277	1792	1740	1695	1643	1598	1717	1620	169	502	500	1140	1	1	33784259	549	-4.14	2.49	12	0.28	-393.00	653.00	4060	20240320	-59.95	1498	20240809	8.54	4060	-59.95	20240320	1498	8.54	20240809	4060	-59.95	20240320	1498	8.54	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
99	20240905	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1647	-41	5	-2.43	144547149	87053	66.92	1688	1723	1615	2190	1182	1688	1660.45	0.00	0	-50133	1792	1740	1695	1643	1598	1717	1620	169	502	500	1140	1	1	33784259	556	-4.19	2.52	12	0.26	-393.00	653.00	4060	20240320	-59.43	1498	20240809	9.95	4060	-59.43	20240320	1498	9.95	20240809	4060	-59.43	20240320	1498	9.95	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
100	20240905	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1644	-44	5	-2.61	132482013	79696	61.27	1688	1723	1615	2190	1182	1688	1662.34	0.00	0	-49610	1792	1740	1695	1643	1598	1717	1620	169	502	500	1140	1	1	33784259	555	-4.18	2.52	12	0.24	-393.00	653.00	4060	20240320	-59.51	1498	20240809	9.75	4060	-59.51	20240320	1498	9.75	20240809	4060	-59.51	20240320	1498	9.75	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
101	20240905	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1642	-46	5	-2.73	117244214	70380	54.10	1688	1723	1637	2190	1182	1688	1665.87	0.00	0	-48143	1792	1740	1695	1643	1598	1717	1620	169	502	500	1140	1	1	33784259	555	-4.18	2.51	12	0.21	-393.00	653.00	4060	20240320	-59.56	1498	20240809	9.61	4060	-59.56	20240320	1498	9.61	20240809	4060	-59.56	20240320	1498	9.61	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
102	20240905	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1652	-36	5	-2.13	99617980	59683	45.88	1688	1723	1650	2190	1182	1688	1669.12	0.00	0	-37864	1792	1740	1695	1643	1598	1717	1620	169	502	500	1140	1	1	33784259	558	-4.20	2.53	12	0.18	-393.00	653.00	4060	20240320	-59.31	1498	20240809	10.28	4060	-59.31	20240320	1498	10.28	20240809	4060	-59.31	20240320	1498	10.28	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
103	20240905	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1658	-30	5	-1.78	82039169	49041	37.70	1688	1723	1654	2190	1182	1688	1672.87	0.00	0	-30131	1792	1740	1695	1643	1598	1717	1620	169	502	500	1140	1	1	33784259	560	-4.22	2.54	12	0.15	-393.00	653.00	4060	20240320	-59.16	1498	20240809	10.68	4060	-59.16	20240320	1498	10.68	20240809	4060	-59.16	20240320	1498	10.68	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
104	20240905	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1675	-13	5	-0.77	58035501	34628	26.62	1688	1723	1660	2190	1182	1688	1675.97	0.00	0	-20582	1792	1740	1695	1643	1598	1717	1620	169	502	500	1140	1	1	33784259	566	-4.26	2.57	12	0.10	-393.00	653.00	4060	20240320	-58.74	1498	20240809	11.82	4060	-58.74	20240320	1498	11.82	20240809	4060	-58.74	20240320	1498	11.82	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
105	20240905	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1703	15	2	0.89	7616622	4510	3.47	1688	1723	1688	2190	1182	1688	1688.83	0.00	0	602	1792	1740	1695	1643	1598	1717	1620	169	502	500	1140	1	1	33784259	575	-4.33	2.61	12	0.01	-393.00	653.00	4060	20240320	-58.05	1498	20240809	13.68	4060	-58.05	20240320	1498	13.68	20240809	4060	-58.05	20240320	1498	13.68	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
106	20240904	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1688	-26	5	-1.52	221558869	129964	135.48	1700	1747	1650	2225	1200	1714	1704.81	0.00	0	-10814	1777	1745	1708	1676	1639	1761	1692	169	511	500	1160	1	1	33784259	570	-4.30	2.58	12	0.38	-393.00	653.00	4060	20240320	-58.42	1498	20240809	12.68	4060	-58.42	20240320	1498	12.68	20240809	4060	-58.42	20240320	1498	12.68	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
107	20240904	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1690	-24	5	-1.40	213049357	124915	130.21	1700	1747	1650	2225	1200	1714	1705.55	0.00	0	-8641	1777	1745	1708	1676	1639	1761	1692	169	511	500	1160	1	1	33784259	571	-4.30	2.59	12	0.37	-393.00	653.00	4060	20240320	-58.37	1498	20240809	12.82	4060	-58.37	20240320	1498	12.82	20240809	4060	-58.37	20240320	1498	12.82	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
108	20240904	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1690	-24	5	-1.40	201702727	118205	123.22	1700	1747	1650	2225	1200	1714	1706.38	0.00	0	-7593	1777	1745	1708	1676	1639	1761	1692	169	511	500	1160	1	1	33784259	571	-4.30	2.59	12	0.35	-393.00	653.00	4060	20240320	-58.37	1498	20240809	12.82	4060	-58.37	20240320	1498	12.82	20240809	4060	-58.37	20240320	1498	12.82	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
109	20240904	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1717	3	2	0.18	181869578	106567	111.09	1700	1747	1650	2225	1200	1714	1706.62	0.00	0	-2680	1777	1745	1708	1676	1639	1761	1692	169	511	500	1160	1	1	33784259	580	-4.37	2.63	12	0.32	-393.00	653.00	4060	20240320	-57.71	1498	20240809	14.62	4060	-57.71	20240320	1498	14.62	20240809	4060	-57.71	20240320	1498	14.62	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
110	20240904	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1740	26	2	1.52	165954391	97333	101.46	1700	1747	1650	2225	1200	1714	1705.02	0.00	0	4200	1777	1745	1708	1676	1639	1761	1692	169	511	500	1160	1	1	33784259	588	-4.43	2.66	12	0.29	-393.00	653.00	4060	20240320	-57.14	1498	20240809	16.15	4060	-57.14	20240320	1498	16.15	20240809	4060	-57.14	20240320	1498	16.15	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
111	20240904	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1720	6	2	0.35	110689324	65425	68.20	1700	1725	1650	2225	1200	1714	1691.85	0.00	0	-11951	1777	1745	1708	1676	1639	1761	1692	169	511	500	1160	1	1	33784259	581	-4.38	2.63	12	0.19	-393.00	653.00	4060	20240320	-57.64	1498	20240809	14.82	4060	-57.64	20240320	1498	14.82	20240809	4060	-57.64	20240320	1498	14.82	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
112	20240904	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1709	-5	5	-0.29	103210195	61060	63.65	1700	1725	1650	2225	1200	1714	1690.31	0.00	0	-11420	1777	1745	1708	1676	1639	1761	1692	169	511	500	1160	1	1	33784259	577	-4.35	2.62	12	0.18	-393.00	653.00	4060	20240320	-57.91	1498	20240809	14.09	4060	-57.91	20240320	1498	14.09	20240809	4060	-57.91	20240320	1498	14.09	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
113	20240904	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	-64	5	-3.73	29342390	17526	18.27	1700	1700	1650	2225	1200	1714	1674.22	0.00	0	-12838	1777	1745	1708	1676	1639	1761	1692	169	511	500	1160	1	1	33784259	557	-4.20	2.53	12	0.05	-393.00	653.00	4060	20240320	-59.36	1498	20240809	10.15	4060	-59.36	20240320	1498	10.15	20240809	4060	-59.36	20240320	1498	10.15	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
114	20240903	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1714	38	2	2.27	164347145	95913	102.41	1676	1740	1671	2175	1174	1676	1713.50	0.00	0	23066	1712	1693	1670	1651	1628	1703	1661	169	499	500	1130	1	1	33784259	579	-4.36	2.62	12	0.28	-393.00	653.00	4060	20240320	-57.78	1498	20240809	14.42	4060	-57.78	20240320	1498	14.42	20240809	4060	-57.78	20240320	1498	14.42	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
115	20240903	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1725	49	2	2.92	159811372	93274	99.60	1676	1740	1671	2175	1174	1676	1713.35	0.00	0	23083	1712	1693	1670	1651	1628	1703	1661	169	499	500	1130	1	1	33784259	583	-4.39	2.64	12	0.28	-393.00	653.00	4060	20240320	-57.51	1498	20240809	15.15	4060	-57.51	20240320	1498	15.15	20240809	4060	-57.51	20240320	1498	15.15	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
116	20240903	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1735	59	2	3.52	137964428	80604	86.07	1676	1740	1671	2175	1174	1676	1711.63	0.00	0	26718	1712	1693	1670	1651	1628	1703	1661	169	499	500	1130	1	1	33784259	586	-4.41	2.66	12	0.24	-393.00	653.00	4060	20240320	-57.27	1498	20240809	15.82	4060	-57.27	20240320	1498	15.82	20240809	4060	-57.27	20240320	1498	15.82	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
117	20240903	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1738	62	2	3.70	121763781	71270	76.10	1676	1739	1671	2175	1174	1676	1708.49	0.00	0	28054	1712	1693	1670	1651	1628	1703	1661	169	499	500	1130	1	1	33784259	587	-4.42	2.66	12	0.21	-393.00	653.00	4060	20240320	-57.19	1498	20240809	16.02	4060	-57.19	20240320	1498	16.02	20240809	4060	-57.19	20240320	1498	16.02	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
118	20240903	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1697	21	2	1.25	55496203	32723	34.94	1676	1720	1671	2175	1174	1676	1695.94	0.00	0	2839	1712	1693	1670	1651	1628	1703	1661	169	499	500	1130	1	1	33784259	573	-4.32	2.60	12	0.10	-393.00	653.00	4060	20240320	-58.20	1498	20240809	13.28	4060	-58.20	20240320	1498	13.28	20240809	4060	-58.20	20240320	1498	13.28	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
119	20240903	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1697	21	2	1.25	48989681	28878	30.84	1676	1720	1671	2175	1174	1676	1696.44	0.00	0	2241	1712	1693	1670	1651	1628	1703	1661	169	499	500	1130	1	1	33784259	573	-4.32	2.60	12	0.09	-393.00	653.00	4060	20240320	-58.20	1498	20240809	13.28	4060	-58.20	20240320	1498	13.28	20240809	4060	-58.20	20240320	1498	13.28	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
120	20240903	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	16	2	0.95	36805616	21686	23.16	1676	1720	1671	2175	1174	1676	1697.21	0.00	0	2545	1712	1693	1670	1651	1628	1703	1661	169	499	500	1130	1	1	33784259	572	-4.31	2.59	12	0.06	-393.00	653.00	4060	20240320	-58.33	1498	20240809	12.95	4060	-58.33	20240320	1498	12.95	20240809	4060	-58.33	20240320	1498	12.95	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
121	20240903	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1681	5	2	0.30	5726728	3405	3.64	1676	1714	1671	2175	1174	1676	1681.86	0.00	0	970	1712	1693	1670	1651	1628	1703	1661	169	499	500	1130	1	1	33784259	568	-4.28	2.57	12	0.01	-393.00	653.00	4060	20240320	-58.60	1498	20240809	12.22	4060	-58.60	20240320	1498	12.22	20240809	4060	-58.60	20240320	1498	12.22	20240809	0.24	N	066910	500	168 억		0	N	N	0	N	00	N
122	20240902	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1676	25	2	1.51	156245297	93651	106.54	1651	1689	1647	2145	1156	1651	1668.38	0.00	0	9782	1700	1675	1635	1610	1570	1655	1590	169	494	500	1120	1	1	33784259	566	-4.26	2.57	12	0.28	-393.00	653.00	4060	20240320	-58.72	1498	20240809	11.88	4060	-58.72	20240320	1498	11.88	20240809	4060	-58.72	20240320	1498	11.88	20240809	0.23	N	066910	500	168 억		0	N	N	0	N	00	N
123	20240902	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1675	24	2	1.45	144273697	86504	98.41	1651	1689	1647	2145	1156	1651	1667.83	0.00	0	9151	1700	1675	1635	1610	1570	1655	1590	169	494	500	1120	1	1	33784259	566	-4.26	2.57	12	0.26	-393.00	653.00	4060	20240320	-58.74	1498	20240809	11.82	4060	-58.74	20240320	1498	11.82	20240809	4060	-58.74	20240320	1498	11.82	20240809	0.23	N	066910	500	168 억		0	N	N	0	N	00	N
124	20240902	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1675	24	2	1.45	132360943	79380	90.31	1651	1689	1647	2145	1156	1651	1667.43	0.00	0	8786	1700	1675	1635	1610	1570	1655	1590	169	494	500	1120	1	1	33784259	566	-4.26	2.57	12	0.23	-393.00	653.00	4060	20240320	-58.74	1498	20240809	11.82	4060	-58.74	20240320	1498	11.82	20240809	4060	-58.74	20240320	1498	11.82	20240809	0.23	N	066910	500	168 억		0	N	N	0	N	00	N
125	20240902	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1673	22	2	1.33	131711268	78991	89.86	1651	1689	1647	2145	1156	1651	1667.42	0.00	0	8796	1700	1675	1635	1610	1570	1655	1590	169	494	500	1120	1	1	33784259	565	-4.26	2.56	12	0.23	-393.00	653.00	4060	20240320	-58.79	1498	20240809	11.68	4060	-58.79	20240320	1498	11.68	20240809	4060	-58.79	20240320	1498	11.68	20240809	0.23	N	066910	500	168 억		0	N	N	0	N	00	N
126	20240902	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1673	22	2	1.33	126691458	75990	86.45	1651	1689	1647	2145	1156	1651	1667.21	0.00	0	7737	1700	1675	1635	1610	1570	1655	1590	169	494	500	1120	1	1	33784259	565	-4.26	2.56	12	0.22	-393.00	653.00	4060	20240320	-58.79	1498	20240809	11.68	4060	-58.79	20240320	1498	11.68	20240809	4060	-58.79	20240320	1498	11.68	20240809	0.23	N	066910	500	168 억		0	N	N	0	N	00	N
127	20240902	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1674	23	2	1.39	98489368	59168	67.31	1651	1681	1647	2145	1156	1651	1664.57	0.00	0	5264	1700	1675	1635	1610	1570	1655	1590	169	494	500	1120	1	1	33784259	566	-4.26	2.56	12	0.18	-393.00	653.00	4060	20240320	-58.77	1498	20240809	11.75	4060	-58.77	20240320	1498	11.75	20240809	4060	-58.77	20240320	1498	11.75	20240809	0.23	N	066910	500	168 억		0	N	N	0	N	00	N
128	20240902	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1663	12	2	0.73	73609145	44178	50.26	1651	1681	1647	2145	1156	1651	1666.19	0.00	0	3723	1700	1675	1635	1610	1570	1655	1590	169	494	500	1120	1	1	33784259	562	-4.23	2.55	12	0.13	-393.00	653.00	4060	20240320	-59.04	1498	20240809	11.01	4060	-59.04	20240320	1498	11.01	20240809	4060	-59.04	20240320	1498	11.01	20240809	0.23	N	066910	500	168 억		0	N	N	0	N	00	N
129	20240902	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1669	18	2	1.09	7118605	4309	4.90	1651	1672	1650	2145	1156	1651	1652.03	0.00	0	-2836	1700	1675	1635	1610	1570	1655	1590	169	494	500	1120	1	1	33784259	564	-4.25	2.56	12	0.01	-393.00	653.00	4060	20240320	-58.89	1498	20240809	11.42	4060	-58.89	20240320	1498	11.42	20240809	4060	-58.89	20240320	1498	11.42	20240809	0.23	N	066910	500	168 억		0	N	N	0	N	00	N