KissMeData/131220/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	160843	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-40	5	-0.80	69304685	13981	105.33	4985	5010	4925	6500	3500	5000	4957.05	1.09	0	-3335	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3600	5	1	7454490	370	9.61	0.89	12	0.19	516.00	5569.00	7520	20240820	-34.04	4650	20240909	6.67	7520	-34.04	20240820	4650	6.67	20240909	7520	-34.04	20240820	4650	6.67	20240909	3.14	N	131220	500	37 억		81349	N	N	0	N	00	N
3	20240930	150856	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-40	5	-0.80	63744540	12860	96.89	4985	5010	4925	6500	3500	5000	4956.81	1.09	0	-3028	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3600	5	1	7454490	370	9.61	0.89	12	0.17	516.00	5569.00	7520	20240820	-34.04	4650	20240909	6.67	7520	-34.04	20240820	4650	6.67	20240909	7520	-34.04	20240820	4650	6.67	20240909	3.14	N	131220	500	37 억		81349	N	N	0	N	00	N
4	20240930	140854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-15	5	-0.30	60106400	12128	91.37	4985	5010	4925	6500	3500	5000	4956.00	1.09	0	-2461	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3600	5	1	7454490	372	9.66	0.90	12	0.16	516.00	5569.00	7520	20240820	-33.71	4650	20240909	7.20	7520	-33.71	20240820	4650	7.20	20240909	7520	-33.71	20240820	4650	7.20	20240909	3.14	N	131220	500	37 억		81349	N	N	0	N	00	N
5	20240930	130851	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	10	2	0.20	58055015	11717	88.28	4985	5010	4925	6500	3500	5000	4954.77	1.09	0	-2114	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3600	10	1	7454490	373	9.71	0.90	12	0.16	516.00	5569.00	7520	20240820	-33.38	4650	20240909	7.74	7520	-33.38	20240820	4650	7.74	20240909	7520	-33.38	20240820	4650	7.74	20240909	3.14	N	131220	500	37 억		81349	N	N	0	N	00	N
6	20240930	120848	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-30	5	-0.60	53192290	10741	80.92	4985	5000	4925	6500	3500	5000	4952.27	1.09	0	-2255	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3600	5	1	7454490	370	9.63	0.89	12	0.14	516.00	5569.00	7520	20240820	-33.91	4650	20240909	6.88	7520	-33.91	20240820	4650	6.88	20240909	7520	-33.91	20240820	4650	6.88	20240909	3.14	N	131220	500	37 억		81349	N	N	0	N	00	N
7	20240930	110846	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-50	5	-1.00	47594290	9613	72.43	4985	5000	4925	6500	3500	5000	4951.03	1.09	0	-1984	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3600	5	1	7454490	369	9.59	0.89	12	0.13	516.00	5569.00	7520	20240820	-34.18	4650	20240909	6.45	7520	-34.18	20240820	4650	6.45	20240909	7520	-34.18	20240820	4650	6.45	20240909	3.14	N	131220	500	37 억		81349	N	N	0	N	00	N
8	20240930	100845	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-30	5	-0.60	40180360	8116	61.15	4985	5000	4925	6500	3500	5000	4950.76	1.09	0	-1802	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3600	5	1	7454490	370	9.63	0.89	12	0.11	516.00	5569.00	7520	20240820	-33.91	4650	20240909	6.88	7520	-33.91	20240820	4650	6.88	20240909	7520	-33.91	20240820	4650	6.88	20240909	3.14	N	131220	500	37 억		81349	N	N	0	N	00	N
9	20240930	090810	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-15	5	-0.30	3299800	662	4.99	4985	4985	4970	6500	3500	5000	4984.59	1.09	0	-123	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3600	5	1	7454490	372	9.66	0.90	12	0.01	516.00	5569.00	7520	20240820	-33.71	4650	20240909	7.20	7520	-33.71	20240820	4650	7.20	20240909	7520	-33.71	20240820	4650	7.20	20240909	3.14	N	131220	500	37 억		81349	N	N	0	N	00	N
10	20240927	160853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	66257245	13267	31.50	5000	5050	4975	6500	3500	5000	4994.14	1.08	0	918	5160	5080	5020	4940	4880	5120	4980	37	1500	500	3600	10	1	7454490	373	9.69	0.90	12	0.18	516.00	5569.00	7520	20240820	-33.51	4650	20240909	7.53	7520	-33.51	20240820	4650	7.53	20240909	7520	-33.51	20240820	4650	7.53	20240909	3.12	N	131220	500	37 억		80398	N	N	0	N	00	N
11	20240927	150854	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	63097235	12635	29.99	5000	5050	4975	6500	3500	5000	4993.85	1.08	0	956	5160	5080	5020	4940	4880	5120	4980	37	1500	500	3600	10	1	7454490	373	9.69	0.90	12	0.17	516.00	5569.00	7520	20240820	-33.51	4650	20240909	7.53	7520	-33.51	20240820	4650	7.53	20240909	7520	-33.51	20240820	4650	7.53	20240909	3.12	N	131220	500	37 억		80398	N	N	0	N	00	N
12	20240927	140900	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	41882720	8384	19.90	5000	5050	4975	6500	3500	5000	4995.55	1.08	0	1685	5160	5080	5020	4940	4880	5120	4980	37	1500	500	3600	10	1	7454490	373	9.69	0.90	12	0.11	516.00	5569.00	7520	20240820	-33.51	4650	20240909	7.53	7520	-33.51	20240820	4650	7.53	20240909	7520	-33.51	20240820	4650	7.53	20240909	3.12	N	131220	500	37 억		80398	N	N	0	N	00	N
13	20240927	130853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	40104410	8028	19.06	5000	5050	4975	6500	3500	5000	4995.57	1.08	0	1685	5160	5080	5020	4940	4880	5120	4980	37	1500	500	3600	10	1	7454490	373	9.69	0.90	12	0.11	516.00	5569.00	7520	20240820	-33.51	4650	20240909	7.53	7520	-33.51	20240820	4650	7.53	20240909	7520	-33.51	20240820	4650	7.53	20240909	3.12	N	131220	500	37 억		80398	N	N	0	N	00	N
14	20240927	120848	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	38551370	7718	18.32	5000	5050	4975	6500	3500	5000	4994.99	1.08	0	1685	5160	5080	5020	4940	4880	5120	4980	37	1500	500	3600	10	1	7454490	373	9.69	0.90	12	0.10	516.00	5569.00	7520	20240820	-33.51	4650	20240909	7.53	7520	-33.51	20240820	4650	7.53	20240909	7520	-33.51	20240820	4650	7.53	20240909	3.12	N	131220	500	37 억		80398	N	N	0	N	00	N
15	20240927	110852	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-15	5	-0.30	33325740	6669	15.83	5000	5050	4975	6500	3500	5000	4997.11	1.08	0	1592	5160	5080	5020	4940	4880	5120	4980	37	1500	500	3600	5	1	7454490	372	9.66	0.90	12	0.09	516.00	5569.00	7520	20240820	-33.71	4650	20240909	7.20	7520	-33.71	20240820	4650	7.20	20240909	7520	-33.71	20240820	4650	7.20	20240909	3.12	N	131220	500	37 억		80398	N	N	0	N	00	N
16	20240927	100850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	10	2	0.20	25094235	5021	11.92	5000	5050	4975	6500	3500	5000	4997.86	1.08	0	1597	5160	5080	5020	4940	4880	5120	4980	37	1500	500	3600	10	1	7454490	373	9.71	0.90	12	0.07	516.00	5569.00	7520	20240820	-33.38	4650	20240909	7.74	7520	-33.38	20240820	4650	7.74	20240909	7520	-33.38	20240820	4650	7.74	20240909	3.12	N	131220	500	37 억		80398	N	N	0	N	00	N
17	20240927	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-10	5	-0.20	1269850	254	0.60	5000	5000	4990	6500	3500	5000	4999.41	1.08	0	-34	5160	5080	5020	4940	4880	5120	4980	37	1500	500	3600	5	1	7454490	372	9.67	0.90	12	0.00	516.00	5569.00	7520	20240820	-33.64	4650	20240909	7.31	7520	-33.64	20240820	4650	7.31	20240909	7520	-33.64	20240820	4650	7.31	20240909	3.12	N	131220	500	37 억		80398	N	N	0	N	00	N
18	20240926	160836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	210221530	41992	291.53	4995	5100	4960	6500	3500	5000	5006.23	1.05	0	2004	5030	5015	4985	4970	4940	5022	4977	37	1500	500	3600	10	1	7454490	373	9.69	0.90	12	0.56	516.00	5569.00	7520	20240820	-33.51	4650	20240909	7.53	7520	-33.51	20240820	4650	7.53	20240909	7520	-33.51	20240820	4650	7.53	20240909	3.14	N	131220	500	37 억		78373	N	N	0	N	00	N
19	20240926	150838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	20	2	0.40	173281405	34684	240.79	4995	5070	4960	6500	3500	5000	4996.00	1.05	0	1658	5030	5015	4985	4970	4940	5022	4977	37	1500	500	3600	10	1	7454490	374	9.73	0.90	12	0.47	516.00	5569.00	7520	20240820	-33.24	4650	20240909	7.96	7520	-33.24	20240820	4650	7.96	20240909	7520	-33.24	20240820	4650	7.96	20240909	3.14	N	131220	500	37 억		78373	N	N	0	N	00	N
20	20240926	140845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	20	2	0.40	162867300	32600	226.33	4995	5070	4960	6500	3500	5000	4995.93	1.05	0	1056	5030	5015	4985	4970	4940	5022	4977	37	1500	500	3600	10	1	7454490	374	9.73	0.90	12	0.44	516.00	5569.00	7520	20240820	-33.24	4650	20240909	7.96	7520	-33.24	20240820	4650	7.96	20240909	7520	-33.24	20240820	4650	7.96	20240909	3.14	N	131220	500	37 억		78373	N	N	0	N	00	N
21	20240926	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-10	5	-0.20	149075070	29844	207.19	4995	5070	4960	6500	3500	5000	4995.14	1.05	0	296	5030	5015	4985	4970	4940	5022	4977	37	1500	500	3600	5	1	7454490	372	9.67	0.90	12	0.40	516.00	5569.00	7520	20240820	-33.64	4650	20240909	7.31	7520	-33.64	20240820	4650	7.31	20240909	7520	-33.64	20240820	4650	7.31	20240909	3.14	N	131220	500	37 억		78373	N	N	0	N	00	N
22	20240926	120847	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-5	5	-0.10	140848990	28196	195.75	4995	5070	4960	6500	3500	5000	4995.35	1.05	0	-70	5030	5015	4985	4970	4940	5022	4977	37	1500	500	3600	5	1	7454490	372	9.68	0.90	12	0.38	516.00	5569.00	7520	20240820	-33.58	4650	20240909	7.42	7520	-33.58	20240820	4650	7.42	20240909	7520	-33.58	20240820	4650	7.42	20240909	3.14	N	131220	500	37 억		78373	N	N	0	N	00	N
23	20240926	110846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	10	2	0.20	76864915	15410	106.98	4995	5030	4970	6500	3500	5000	4987.99	1.05	0	2591	5030	5015	4985	4970	4940	5022	4977	37	1500	500	3600	10	1	7454490	373	9.71	0.90	12	0.21	516.00	5569.00	7520	20240820	-33.38	4650	20240909	7.74	7520	-33.38	20240820	4650	7.74	20240909	7520	-33.38	20240820	4650	7.74	20240909	3.14	N	131220	500	37 억		78373	N	N	0	N	00	N
24	20240926	100847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	20	2	0.40	40082080	8031	55.76	4995	5030	4970	6500	3500	5000	4990.92	1.05	0	1585	5030	5015	4985	4970	4940	5022	4977	37	1500	500	3600	10	1	7454490	374	9.73	0.90	12	0.11	516.00	5569.00	7520	20240820	-33.24	4650	20240909	7.96	7520	-33.24	20240820	4650	7.96	20240909	7520	-33.24	20240820	4650	7.96	20240909	3.14	N	131220	500	37 억		78373	N	N	0	N	00	N
25	20240926	090845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	4415800	884	6.14	4995	5000	4980	6500	3500	5000	4995.25	1.05	0	-287	5030	5015	4985	4970	4940	5022	4977	37	1500	500	3600	10	1	7454490	373	9.69	0.90	12	0.01	516.00	5569.00	7520	20240820	-33.51	4650	20240909	7.53	7520	-33.51	20240820	4650	7.53	20240909	7520	-33.51	20240820	4650	7.53	20240909	3.14	N	131220	500	37 억		78373	N	N	0	N	00	N
26	20240925	160836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	20	2	0.40	68722275	13797	143.05	4995	5000	4955	6470	3490	4980	4980.96	1.07	0	-1925	5046	5012	4956	4922	4866	5030	4940	37	1490	500	3580	10	1	7454490	373	9.69	0.90	12	0.19	516.00	5569.00	7520	20240820	-33.51	4650	20240909	7.53	7520	-33.51	20240820	4650	7.53	20240909	7520	-33.51	20240820	4650	7.53	20240909	3.16	N	131220	500	37 억		80054	N	N	0	N	00	N
27	20240925	150842	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-10	5	-0.20	53181890	10677	110.70	4995	4995	4955	6470	3490	4980	4980.98	1.07	0	-1568	5046	5012	4956	4922	4866	5030	4940	37	1490	500	3580	5	1	7454490	370	9.63	0.89	12	0.14	516.00	5569.00	7520	20240820	-33.91	4650	20240909	6.88	7520	-33.91	20240820	4650	6.88	20240909	7520	-33.91	20240820	4650	6.88	20240909	3.16	N	131220	500	37 억		80054	N	N	0	N	00	N
28	20240925	140844	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	5	2	0.10	43387300	8711	90.32	4995	4995	4955	6470	3490	4980	4980.75	1.07	0	-420	5046	5012	4956	4922	4866	5030	4940	37	1490	500	3580	5	1	7454490	372	9.66	0.90	12	0.12	516.00	5569.00	7520	20240820	-33.71	4650	20240909	7.20	7520	-33.71	20240820	4650	7.20	20240909	7520	-33.71	20240820	4650	7.20	20240909	3.16	N	131220	500	37 억		80054	N	N	0	N	00	N
29	20240925	130842	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	0	3	0.00	29661280	5953	61.72	4995	4995	4955	6470	3490	4980	4982.58	1.07	0	539	5046	5012	4956	4922	4866	5030	4940	37	1490	500	3580	5	1	7454490	371	9.65	0.89	12	0.08	516.00	5569.00	7520	20240820	-33.78	4650	20240909	7.10	7520	-33.78	20240820	4650	7.10	20240909	7520	-33.78	20240820	4650	7.10	20240909	3.16	N	131220	500	37 억		80054	N	N	0	N	00	N
30	20240925	120843	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	0	3	0.00	27031235	5425	56.25	4995	4995	4955	6470	3490	4980	4982.72	1.07	0	89	5046	5012	4956	4922	4866	5030	4940	37	1490	500	3580	5	1	7454490	371	9.65	0.89	12	0.07	516.00	5569.00	7520	20240820	-33.78	4650	20240909	7.10	7520	-33.78	20240820	4650	7.10	20240909	7520	-33.78	20240820	4650	7.10	20240909	3.16	N	131220	500	37 억		80054	N	N	0	N	00	N
31	20240925	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-5	5	-0.10	25248255	5067	52.53	4995	4995	4955	6470	3490	4980	4982.88	1.07	0	-32	5046	5012	4956	4922	4866	5030	4940	37	1490	500	3580	5	1	7454490	371	9.64	0.89	12	0.07	516.00	5569.00	7520	20240820	-33.84	4650	20240909	6.99	7520	-33.84	20240820	4650	6.99	20240909	7520	-33.84	20240820	4650	6.99	20240909	3.16	N	131220	500	37 억		80054	N	N	0	N	00	N
32	20240925	100838	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	10	2	0.20	13779030	2765	28.67	4995	4995	4955	6470	3490	4980	4983.37	1.07	0	-353	5046	5012	4956	4922	4866	5030	4940	37	1490	500	3580	5	1	7454490	372	9.67	0.90	12	0.04	516.00	5569.00	7520	20240820	-33.64	4650	20240909	7.31	7520	-33.64	20240820	4650	7.31	20240909	7520	-33.64	20240820	4650	7.31	20240909	3.16	N	131220	500	37 억		80054	N	N	0	N	00	N
33	20240925	090846	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	15	2	0.30	5034965	1011	10.48	4995	4995	4955	6470	3490	4980	4980.18	1.07	0	-443	5046	5012	4956	4922	4866	5030	4940	37	1490	500	3580	5	1	7454490	372	9.68	0.90	12	0.01	516.00	5569.00	7520	20240820	-33.58	4650	20240909	7.42	7520	-33.58	20240820	4650	7.42	20240909	7520	-33.58	20240820	4650	7.42	20240909	3.16	N	131220	500	37 억		80054	N	N	0	N	00	N
34	20240924	160835	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	70	2	1.43	47304115	9602	34.39	4935	4990	4900	6380	3440	4910	4926.47	1.06	0	983	5186	5047	4961	4822	4736	5005	4780	37	1470	500	3530	5	1	7454490	371	9.65	0.89	12	0.13	516.00	5569.00	7520	20240820	-33.78	4650	20240909	7.10	7520	-33.78	20240820	4650	7.10	20240909	7520	-33.78	20240820	4650	7.10	20240909	3.16	N	131220	500	37 억		78988	N	N	0	N	00	N
35	20240924	150837	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	5	2	0.10	27339325	5558	19.91	4935	4960	4900	6380	3440	4910	4918.91	1.06	0	632	5186	5047	4961	4822	4736	5005	4780	37	1470	500	3530	5	1	7454490	366	9.53	0.88	12	0.07	516.00	5569.00	7520	20240820	-34.64	4650	20240909	5.70	7520	-34.64	20240820	4650	5.70	20240909	7520	-34.64	20240820	4650	5.70	20240909	3.16	N	131220	500	37 억		78988	N	N	0	N	00	N
36	20240924	140826	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	20	2	0.41	22484225	4572	16.37	4935	4960	4900	6380	3440	4910	4917.81	1.06	0	602	5186	5047	4961	4822	4736	5005	4780	37	1470	500	3530	5	1	7454490	368	9.55	0.89	12	0.06	516.00	5569.00	7520	20240820	-34.44	4650	20240909	6.02	7520	-34.44	20240820	4650	6.02	20240909	7520	-34.44	20240820	4650	6.02	20240909	3.16	N	131220	500	37 억		78988	N	N	0	N	00	N
37	20240924	130835	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	0	3	0.00	21646875	4402	15.77	4935	4960	4900	6380	3440	4910	4917.51	1.06	0	488	5186	5047	4961	4822	4736	5005	4780	37	1470	500	3530	5	1	7454490	366	9.52	0.88	12	0.06	516.00	5569.00	7520	20240820	-34.71	4650	20240909	5.59	7520	-34.71	20240820	4650	5.59	20240909	7520	-34.71	20240820	4650	5.59	20240909	3.16	N	131220	500	37 억		78988	N	N	0	N	00	N
38	20240924	120829	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	0	3	0.00	20591235	4187	15.00	4935	4960	4900	6380	3440	4910	4917.90	1.06	0	418	5186	5047	4961	4822	4736	5005	4780	37	1470	500	3530	5	1	7454490	366	9.52	0.88	12	0.06	516.00	5569.00	7520	20240820	-34.71	4650	20240909	5.59	7520	-34.71	20240820	4650	5.59	20240909	7520	-34.71	20240820	4650	5.59	20240909	3.16	N	131220	500	37 억		78988	N	N	0	N	00	N
39	20240924	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-5	5	-0.10	10178820	2069	7.41	4935	4960	4900	6380	3440	4910	4919.68	1.06	0	274	5186	5047	4961	4822	4736	5005	4780	37	1470	500	3530	5	1	7454490	366	9.51	0.88	12	0.03	516.00	5569.00	7520	20240820	-34.77	4650	20240909	5.48	7520	-34.77	20240820	4650	5.48	20240909	7520	-34.77	20240820	4650	5.48	20240909	3.16	N	131220	500	37 억		78988	N	N	0	N	00	N
40	20240924	100836	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	40	2	0.81	3764305	763	2.73	4935	4960	4920	6380	3440	4910	4933.56	1.06	0	87	5186	5047	4961	4822	4736	5005	4780	37	1470	500	3530	5	1	7454490	369	9.59	0.89	12	0.01	516.00	5569.00	7520	20240820	-34.18	4650	20240909	6.45	7520	-34.18	20240820	4650	6.45	20240909	7520	-34.18	20240820	4650	6.45	20240909	3.16	N	131220	500	37 억		78988	N	N	0	N	00	N
41	20240924	090838	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	25	2	0.51	878645	178	0.64	4935	4960	4935	6380	3440	4910	4936.21	1.06	0	-61	5186	5047	4961	4822	4736	5005	4780	37	1470	500	3530	5	1	7454490	368	9.56	0.89	12	0.00	516.00	5569.00	7520	20240820	-34.38	4650	20240909	6.13	7520	-34.38	20240820	4650	6.13	20240909	7520	-34.38	20240820	4650	6.13	20240909	3.16	N	131220	500	37 억		78988	N	N	0	N	00	N
42	20240923	160832	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-35	5	-0.71	137917160	27917	56.95	4970	5100	4875	6420	3465	4945	4940.26	1.07	0	-1098	5011	4977	4916	4882	4821	4995	4900	37	1475	500	3560	5	1	7454490	366	9.52	0.88	12	0.37	516.00	5569.00	7520	20240820	-34.71	4650	20240909	5.59	7520	-34.71	20240820	4650	5.59	20240909	7520	-34.71	20240820	4650	5.59	20240909	3.20	N	131220	500	37 억		80040	N	N	0	N	00	N
43	20240923	150836	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-35	5	-0.71	132805210	26876	54.83	4970	5100	4875	6420	3465	4945	4941.41	1.07	0	-967	5011	4977	4916	4882	4821	4995	4900	37	1475	500	3560	5	1	7454490	366	9.52	0.88	12	0.36	516.00	5569.00	7520	20240820	-34.71	4650	20240909	5.59	7520	-34.71	20240820	4650	5.59	20240909	7520	-34.71	20240820	4650	5.59	20240909	3.20	N	131220	500	37 억		80040	N	N	0	N	00	N
44	20240923	140839	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-10	5	-0.20	116662745	23595	48.13	4970	5100	4875	6420	3465	4945	4944.38	1.07	0	-1025	5011	4977	4916	4882	4821	4995	4900	37	1475	500	3560	5	1	7454490	368	9.56	0.89	12	0.32	516.00	5569.00	7520	20240820	-34.38	4650	20240909	6.13	7520	-34.38	20240820	4650	6.13	20240909	7520	-34.38	20240820	4650	6.13	20240909	3.20	N	131220	500	37 억		80040	N	N	0	N	00	N
45	20240923	130835	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-5	5	-0.10	115468235	23353	47.64	4970	5100	4875	6420	3465	4945	4944.47	1.07	0	-1025	5011	4977	4916	4882	4821	4995	4900	37	1475	500	3560	5	1	7454490	368	9.57	0.89	12	0.31	516.00	5569.00	7520	20240820	-34.31	4650	20240909	6.24	7520	-34.31	20240820	4650	6.24	20240909	7520	-34.31	20240820	4650	6.24	20240909	3.20	N	131220	500	37 억		80040	N	N	0	N	00	N
46	20240923	120835	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	0	3	0.00	110751420	22399	45.69	4970	5100	4875	6420	3465	4945	4944.48	1.07	0	-1247	5011	4977	4916	4882	4821	4995	4900	37	1475	500	3560	5	1	7454490	369	9.58	0.89	12	0.30	516.00	5569.00	7520	20240820	-34.24	4650	20240909	6.34	7520	-34.24	20240820	4650	6.34	20240909	7520	-34.24	20240820	4650	6.34	20240909	3.20	N	131220	500	37 억		80040	N	N	0	N	00	N
47	20240923	110836	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-30	5	-0.61	105161160	21265	43.38	4970	5100	4875	6420	3465	4945	4945.27	1.07	0	-1544	5011	4977	4916	4882	4821	4995	4900	37	1475	500	3560	5	1	7454490	366	9.53	0.88	12	0.29	516.00	5569.00	7520	20240820	-34.64	4650	20240909	5.70	7520	-34.64	20240820	4650	5.70	20240909	7520	-34.64	20240820	4650	5.70	20240909	3.20	N	131220	500	37 억		80040	N	N	0	N	00	N
48	20240923	100834	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-25	5	-0.51	33642610	6865	14.00	4970	4970	4875	6420	3465	4945	4900.60	1.07	0	-1404	5011	4977	4916	4882	4821	4995	4900	37	1475	500	3560	5	1	7454490	367	9.53	0.88	12	0.09	516.00	5569.00	7520	20240820	-34.57	4650	20240909	5.81	7520	-34.57	20240820	4650	5.81	20240909	7520	-34.57	20240820	4650	5.81	20240909	3.20	N	131220	500	37 억		80040	N	N	0	N	00	N
49	20240923	090834	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-35	5	-0.71	7840310	1589	3.24	4970	4970	4910	6420	3465	4945	4934.12	1.07	0	-1367	5011	4977	4916	4882	4821	4995	4900	37	1475	500	3560	5	1	7454490	366	9.52	0.88	12	0.02	516.00	5569.00	7520	20240820	-34.71	4650	20240909	5.59	7520	-34.71	20240820	4650	5.59	20240909	7520	-34.71	20240820	4650	5.59	20240909	3.20	N	131220	500	37 억		80040	N	N	0	N	00	N
50	20240913	160753	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	0	3	0.00	41952000	8641	41.97	4880	4880	4835	6310	3405	4860	4854.99	0.76	0	709	4933	4896	4833	4796	4733	4915	4815	37	1450	500	3490	5	1	7454490	362	9.42	0.87	12	0.12	516.00	5569.00	7520	20240820	-35.37	4650	20240909	4.52	7520	-35.37	20240820	4650	4.52	20240909	7520	-35.37	20240820	4650	4.52	20240909	3.27	N	131220	500	37 억		56290	N	N	0	N	00	N
51	20240913	150800	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	10	2	0.21	40537740	8350	40.56	4880	4880	4835	6310	3405	4860	4854.82	0.76	0	668	4933	4896	4833	4796	4733	4915	4815	37	1450	500	3490	5	1	7454490	363	9.44	0.87	12	0.11	516.00	5569.00	7520	20240820	-35.24	4650	20240909	4.73	7520	-35.24	20240820	4650	4.73	20240909	7520	-35.24	20240820	4650	4.73	20240909	3.27	N	131220	500	37 억		56290	N	N	0	N	00	N
52	20240913	140803	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	5	2	0.10	24128065	4976	24.17	4880	4880	4835	6310	3405	4860	4848.89	0.76	0	-377	4933	4896	4833	4796	4733	4915	4815	37	1450	500	3490	5	1	7454490	363	9.43	0.87	12	0.07	516.00	5569.00	7520	20240820	-35.31	4650	20240909	4.62	7520	-35.31	20240820	4650	4.62	20240909	7520	-35.31	20240820	4650	4.62	20240909	3.27	N	131220	500	37 억		56290	N	N	0	N	00	N
53	20240913	130758	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-15	5	-0.31	20892325	4310	20.93	4880	4880	4835	6310	3405	4860	4847.41	0.76	0	-594	4933	4896	4833	4796	4733	4915	4815	37	1450	500	3490	5	1	7454490	361	9.39	0.87	12	0.06	516.00	5569.00	7520	20240820	-35.57	4650	20240909	4.19	7520	-35.57	20240820	4650	4.19	20240909	7520	-35.57	20240820	4650	4.19	20240909	3.27	N	131220	500	37 억		56290	N	N	0	N	00	N
54	20240913	120759	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-10	5	-0.21	19353265	3992	19.39	4880	4880	4835	6310	3405	4860	4848.01	0.76	0	-566	4933	4896	4833	4796	4733	4915	4815	37	1450	500	3490	5	1	7454490	362	9.40	0.87	12	0.05	516.00	5569.00	7520	20240820	-35.51	4650	20240909	4.30	7520	-35.51	20240820	4650	4.30	20240909	7520	-35.51	20240820	4650	4.30	20240909	3.27	N	131220	500	37 억		56290	N	N	0	N	00	N
55	20240913	110759	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	-20	5	-0.41	17821395	3676	17.86	4880	4880	4835	6310	3405	4860	4848.04	0.76	0	-300	4933	4896	4833	4796	4733	4915	4815	37	1450	500	3490	5	1	7454490	361	9.38	0.87	12	0.05	516.00	5569.00	7520	20240820	-35.64	4650	20240909	4.09	7520	-35.64	20240820	4650	4.09	20240909	7520	-35.64	20240820	4650	4.09	20240909	3.27	N	131220	500	37 억		56290	N	N	0	N	00	N
56	20240913	100802	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	5	2	0.10	12867930	2654	12.89	4880	4880	4835	6310	3405	4860	4848.50	0.76	0	-185	4933	4896	4833	4796	4733	4915	4815	37	1450	500	3490	5	1	7454490	363	9.43	0.87	12	0.04	516.00	5569.00	7520	20240820	-35.31	4650	20240909	4.62	7520	-35.31	20240820	4650	4.62	20240909	7520	-35.31	20240820	4650	4.62	20240909	3.27	N	131220	500	37 억		56290	N	N	0	N	00	N
57	20240913	090805	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-5	5	-0.10	2544895	524	2.55	4880	4880	4850	6310	3405	4860	4856.67	0.76	0	-33	4933	4896	4833	4796	4733	4915	4815	37	1450	500	3490	5	1	7454490	362	9.41	0.87	12	0.01	516.00	5569.00	7520	20240820	-35.44	4650	20240909	4.41	7520	-35.44	20240820	4650	4.41	20240909	7520	-35.44	20240820	4650	4.41	20240909	3.27	N	131220	500	37 억		56290	N	N	0	N	00	N
58	20240912	160747	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	65	2	1.36	99083060	20531	101.71	4770	4870	4770	6230	3360	4795	4826.02	0.67	0	6077	4968	4881	4828	4741	4688	4855	4715	37	1435	500	3450	5	1	7454490	362	9.42	0.87	12	0.28	516.00	5569.00	7520	20240820	-35.37	4650	20240909	4.52	7520	-35.37	20240820	4650	4.52	20240909	7520	-35.37	20240820	4650	4.52	20240909	3.36	N	131220	500	37 억		49814	N	N	0	N	00	N
59	20240912	150758	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	30	2	0.63	91768005	19018	94.22	4770	4870	4770	6230	3360	4795	4825.32	0.67	0	5672	4968	4881	4828	4741	4688	4855	4715	37	1435	500	3450	5	1	7454490	360	9.35	0.87	12	0.26	516.00	5569.00	7520	20240820	-35.84	4650	20240909	3.76	7520	-35.84	20240820	4650	3.76	20240909	7520	-35.84	20240820	4650	3.76	20240909	3.36	N	131220	500	37 억		49814	N	N	0	N	00	N
60	20240912	140801	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	65	2	1.36	79289075	16430	81.40	4770	4870	4770	6230	3360	4795	4825.87	0.67	0	4265	4968	4881	4828	4741	4688	4855	4715	37	1435	500	3450	5	1	7454490	362	9.42	0.87	12	0.22	516.00	5569.00	7520	20240820	-35.37	4650	20240909	4.52	7520	-35.37	20240820	4650	4.52	20240909	7520	-35.37	20240820	4650	4.52	20240909	3.36	N	131220	500	37 억		49814	N	N	0	N	00	N
61	20240912	130755	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	70	2	1.46	61282905	12712	62.98	4770	4865	4770	6230	3360	4795	4820.87	0.67	0	1813	4968	4881	4828	4741	4688	4855	4715	37	1435	500	3450	5	1	7454490	363	9.43	0.87	12	0.17	516.00	5569.00	7520	20240820	-35.31	4650	20240909	4.62	7520	-35.31	20240820	4650	4.62	20240909	7520	-35.31	20240820	4650	4.62	20240909	3.36	N	131220	500	37 억		49814	N	N	0	N	00	N
62	20240912	120754	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	10	2	0.21	46730300	9717	48.14	4770	4860	4770	6230	3360	4795	4809.13	0.67	0	1905	4968	4881	4828	4741	4688	4855	4715	37	1435	500	3450	5	1	7454490	358	9.31	0.86	12	0.13	516.00	5569.00	7520	20240820	-36.10	4650	20240909	3.33	7520	-36.10	20240820	4650	3.33	20240909	7520	-36.10	20240820	4650	3.33	20240909	3.36	N	131220	500	37 억		49814	N	N	0	N	00	N
63	20240912	110752	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	-5	5	-0.10	26355840	5487	27.18	4770	4860	4770	6230	3360	4795	4803.32	0.67	0	1479	4968	4881	4828	4741	4688	4855	4715	37	1435	500	3450	5	1	7454490	357	9.28	0.86	12	0.07	516.00	5569.00	7520	20240820	-36.30	4650	20240909	3.01	7520	-36.30	20240820	4650	3.01	20240909	7520	-36.30	20240820	4650	3.01	20240909	3.36	N	131220	500	37 억		49814	N	N	0	N	00	N
64	20240912	100755	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-10	5	-0.21	21253560	4424	21.92	4770	4860	4770	6230	3360	4795	4804.15	0.67	0	1540	4968	4881	4828	4741	4688	4855	4715	37	1435	500	3450	5	1	7454490	357	9.27	0.86	12	0.06	516.00	5569.00	7520	20240820	-36.37	4650	20240909	2.90	7520	-36.37	20240820	4650	2.90	20240909	7520	-36.37	20240820	4650	2.90	20240909	3.36	N	131220	500	37 억		49814	N	N	0	N	00	N
65	20240912	090754	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	45	2	0.94	922550	193	0.96	4770	4840	4770	6230	3360	4795	4780.05	0.67	0	-13	4968	4881	4828	4741	4688	4855	4715	37	1435	500	3450	5	1	7454490	361	9.38	0.87	12	0.00	516.00	5569.00	7520	20240820	-35.64	4650	20240909	4.09	7520	-35.64	20240820	4650	4.09	20240909	7520	-35.64	20240820	4650	4.09	20240909	3.36	N	131220	500	37 억		49814	N	N	0	N	00	N
66	20240911	160737	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-55	5	-1.13	96732440	20099	39.88	4880	4915	4775	6300	3395	4850	4812.80	0.67	0	-607	5130	4990	4845	4705	4560	5060	4775	37	1450	500	3490	5	1	7454490	357	9.29	0.86	12	0.27	516.00	5569.00	7520	20240820	-36.24	4650	20240909	3.12	7520	-36.24	20240820	4650	3.12	20240909	7520	-36.24	20240820	4650	3.12	20240909	3.37	N	131220	500	37 억		49897	N	N	0	N	00	N
67	20240911	150743	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	-10	5	-0.21	87122220	18096	35.90	4880	4915	4775	6300	3395	4850	4814.45	0.67	0	-597	5130	4990	4845	4705	4560	5060	4775	37	1450	500	3490	5	1	7454490	361	9.38	0.87	12	0.24	516.00	5569.00	7520	20240820	-35.64	4650	20240909	4.09	7520	-35.64	20240820	4650	4.09	20240909	7520	-35.64	20240820	4650	4.09	20240909	3.37	N	131220	500	37 억		49897	N	N	0	N	00	N
68	20240911	140744	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-75	5	-1.55	56174715	11639	23.09	4880	4915	4775	6300	3395	4850	4826.42	0.67	0	-955	5130	4990	4845	4705	4560	5060	4775	37	1450	500	3490	5	1	7454490	356	9.25	0.86	12	0.16	516.00	5569.00	7520	20240820	-36.50	4650	20240909	2.69	7520	-36.50	20240820	4650	2.69	20240909	7520	-36.50	20240820	4650	2.69	20240909	3.37	N	131220	500	37 억		49897	N	N	0	N	00	N
69	20240911	130741	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-40	5	-0.82	47732925	9876	19.59	4880	4915	4790	6300	3395	4850	4833.22	0.67	0	-718	5130	4990	4845	4705	4560	5060	4775	37	1450	500	3490	5	1	7454490	359	9.32	0.86	12	0.13	516.00	5569.00	7520	20240820	-36.04	4650	20240909	3.44	7520	-36.04	20240820	4650	3.44	20240909	7520	-36.04	20240820	4650	3.44	20240909	3.37	N	131220	500	37 억		49897	N	N	0	N	00	N
70	20240911	120747	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-35	5	-0.72	42616865	8811	17.48	4880	4915	4795	6300	3395	4850	4836.78	0.67	0	177	5130	4990	4845	4705	4560	5060	4775	37	1450	500	3490	5	1	7454490	359	9.33	0.86	12	0.12	516.00	5569.00	7520	20240820	-35.97	4650	20240909	3.55	7520	-35.97	20240820	4650	3.55	20240909	7520	-35.97	20240820	4650	3.55	20240909	3.37	N	131220	500	37 억		49897	N	N	0	N	00	N
71	20240911	110737	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	-45	5	-0.93	40979785	8471	16.81	4880	4915	4795	6300	3395	4850	4837.66	0.67	0	404	5130	4990	4845	4705	4560	5060	4775	37	1450	500	3490	5	1	7454490	358	9.31	0.86	12	0.11	516.00	5569.00	7520	20240820	-36.10	4650	20240909	3.33	7520	-36.10	20240820	4650	3.33	20240909	7520	-36.10	20240820	4650	3.33	20240909	3.37	N	131220	500	37 억		49897	N	N	0	N	00	N
72	20240911	100734	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	25	2	0.52	25760825	5306	10.53	4880	4915	4835	6300	3395	4850	4855.04	0.67	0	1071	5130	4990	4845	4705	4560	5060	4775	37	1450	500	3490	5	1	7454490	363	9.45	0.88	12	0.07	516.00	5569.00	7520	20240820	-35.17	4650	20240909	4.84	7520	-35.17	20240820	4650	4.84	20240909	7520	-35.17	20240820	4650	4.84	20240909	3.37	N	131220	500	37 억		49897	N	N	0	N	00	N
73	20240911	090749	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	45	2	0.93	2866100	588	1.17	4880	4915	4835	6300	3395	4850	4874.32	0.67	0	-253	5130	4990	4845	4705	4560	5060	4775	37	1450	500	3490	5	1	7454490	365	9.49	0.88	12	0.01	516.00	5569.00	7520	20240820	-34.91	4650	20240909	5.27	7520	-34.91	20240820	4650	5.27	20240909	7520	-34.91	20240820	4650	5.27	20240909	3.37	N	131220	500	37 억		49897	N	N	0	N	00	N
74	20240910	160739	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	15	2	0.31	243252440	50400	222.45	4830	4985	4700	6280	3385	4835	4826.44	0.77	0	-7406	4958	4896	4773	4711	4588	4927	4742	37	1445	500	3480	5	1	7454490	362	9.40	0.87	12	0.68	516.00	5569.00	7520	20240820	-35.51	4650	20240909	4.30	7520	-35.51	20240820	4650	4.30	20240909	7520	-35.51	20240820	4650	4.30	20240909	3.37	N	131220	500	37 억		57410	N	N	0	N	00	N
75	20240910	150745	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-50	5	-1.03	230238420	47694	210.50	4830	4985	4700	6280	3385	4835	4827.41	0.77	0	-6804	4958	4896	4773	4711	4588	4927	4742	37	1445	500	3480	5	1	7454490	357	9.27	0.86	12	0.64	516.00	5569.00	7520	20240820	-36.37	4650	20240909	2.90	7520	-36.37	20240820	4650	2.90	20240909	7520	-36.37	20240820	4650	2.90	20240909	3.37	N	131220	500	37 억		57410	N	N	0	N	00	N
76	20240910	140740	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	50	2	1.03	216236970	44773	197.61	4830	4985	4700	6280	3385	4835	4829.63	0.77	0	-6407	4958	4896	4773	4711	4588	4927	4742	37	1445	500	3480	5	1	7454490	364	9.47	0.88	12	0.60	516.00	5569.00	7520	20240820	-35.04	4650	20240909	5.05	7520	-35.04	20240820	4650	5.05	20240909	7520	-35.04	20240820	4650	5.05	20240909	3.37	N	131220	500	37 억		57410	N	N	0	N	00	N
77	20240910	130738	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	70	2	1.45	206915340	42849	189.12	4830	4985	4700	6280	3385	4835	4828.94	0.77	0	-6907	4958	4896	4773	4711	4588	4927	4742	37	1445	500	3480	5	1	7454490	366	9.51	0.88	12	0.57	516.00	5569.00	7520	20240820	-34.77	4650	20240909	5.48	7520	-34.77	20240820	4650	5.48	20240909	7520	-34.77	20240820	4650	5.48	20240909	3.37	N	131220	500	37 억		57410	N	N	0	N	00	N
78	20240910	120738	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	30	2	0.62	194335990	40274	177.76	4830	4985	4700	6280	3385	4835	4825.35	0.77	0	-5859	4958	4896	4773	4711	4588	4927	4742	37	1445	500	3480	5	1	7454490	363	9.43	0.87	12	0.54	516.00	5569.00	7520	20240820	-35.31	4650	20240909	4.62	7520	-35.31	20240820	4650	4.62	20240909	7520	-35.31	20240820	4650	4.62	20240909	3.37	N	131220	500	37 억		57410	N	N	0	N	00	N
79	20240910	110737	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	60	2	1.24	156956640	32580	143.80	4830	4955	4700	6280	3385	4835	4817.58	0.77	0	-6285	4958	4896	4773	4711	4588	4927	4742	37	1445	500	3480	5	1	7454490	365	9.49	0.88	12	0.44	516.00	5569.00	7520	20240820	-34.91	4650	20240909	5.27	7520	-34.91	20240820	4650	5.27	20240909	7520	-34.91	20240820	4650	5.27	20240909	3.37	N	131220	500	37 억		57410	N	N	0	N	00	N
80	20240910	100742	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-50	5	-1.03	17657850	3705	16.35	4830	4840	4710	6280	3385	4835	4765.95	0.77	0	-636	4958	4896	4773	4711	4588	4927	4742	37	1445	500	3480	5	1	7454490	357	9.27	0.86	12	0.05	516.00	5569.00	7520	20240820	-36.37	4650	20240909	2.90	7520	-36.37	20240820	4650	2.90	20240909	7520	-36.37	20240820	4650	2.90	20240909	3.37	N	131220	500	37 억		57410	N	N	0	N	00	N
81	20240910	090737	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-60	5	-1.24	661180	137	0.60	4830	4840	4750	6280	3385	4835	4826.13	0.77	0	-14	4958	4896	4773	4711	4588	4927	4742	37	1445	500	3480	5	1	7454490	356	9.25	0.86	12	0.00	516.00	5569.00	7520	20240820	-36.50	4650	20240909	2.69	7520	-36.50	20240820	4650	2.69	20240909	7520	-36.50	20240820	4650	2.69	20240909	3.37	N	131220	500	37 억		57410	N	N	0	N	00	N
82	20240909	160723	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4835	110	2	2.33	107205330	22596	68.15	4720	4835	4650	6140	3310	4725	4744.28	0.69	0	5678	4885	4805	4745	4665	4605	4775	4635	37	1415	500	3400	5	1	7454490	360	9.37	0.87	12	0.30	516.00	5569.00	7520	20240820	-35.70	4650	20240909	3.98	7520	-35.70	20240820	4650	3.98	20240909	7520	-35.70	20240820	4650	3.98	20240909	3.35	N	131220	500	37 억		51733	N	N	0	N	00	N
83	20240909	150731	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4790	65	2	1.38	84591090	17882	53.93	4720	4800	4650	6140	3310	4725	4730.52	0.69	0	4703	4885	4805	4745	4665	4605	4775	4635	37	1415	500	3400	5	1	7454490	357	9.28	0.86	12	0.24	516.00	5569.00	7520	20240820	-36.30	4650	20240909	3.01	7520	-36.30	20240820	4650	3.01	20240909	7520	-36.30	20240820	4650	3.01	20240909	3.35	N	131220	500	37 억		51733	N	N	0	N	00	N
84	20240909	140734	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4795	70	2	1.48	61248200	12999	39.21	4720	4800	4650	6140	3310	4725	4711.76	0.69	0	3702	4885	4805	4745	4665	4605	4775	4635	37	1415	500	3400	5	1	7454490	357	9.29	0.86	12	0.17	516.00	5569.00	7520	20240820	-36.24	4650	20240909	3.12	7520	-36.24	20240820	4650	3.12	20240909	7520	-36.24	20240820	4650	3.12	20240909	3.35	N	131220	500	37 억		51733	N	N	0	N	00	N
85	20240909	130728	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4775	50	2	1.06	57051235	12118	36.55	4720	4775	4650	6140	3310	4725	4707.97	0.69	0	3437	4885	4805	4745	4665	4605	4775	4635	37	1415	500	3400	5	1	7454490	356	9.25	0.86	12	0.16	516.00	5569.00	7520	20240820	-36.50	4650	20240909	2.69	7520	-36.50	20240820	4650	2.69	20240909	7520	-36.50	20240820	4650	2.69	20240909	3.35	N	131220	500	37 억		51733	N	N	0	N	00	N
86	20240909	120727	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4735	10	2	0.21	44126725	9399	28.35	4720	4750	4650	6140	3310	4725	4694.83	0.69	0	2899	4885	4805	4745	4665	4605	4775	4635	37	1415	500	3400	5	1	7454490	353	9.18	0.85	12	0.13	516.00	5569.00	7520	20240820	-37.03	4650	20240909	1.83	7520	-37.03	20240820	4650	1.83	20240909	7520	-37.03	20240820	4650	1.83	20240909	3.35	N	131220	500	37 억		51733	N	N	0	N	00	N
87	20240909	110727	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4735	10	2	0.21	37989490	8098	24.42	4720	4750	4650	6140	3310	4725	4691.22	0.69	0	1694	4885	4805	4745	4665	4605	4775	4635	37	1415	500	3400	5	1	7454490	353	9.18	0.85	12	0.11	516.00	5569.00	7520	20240820	-37.03	4650	20240909	1.83	7520	-37.03	20240820	4650	1.83	20240909	7520	-37.03	20240820	4650	1.83	20240909	3.35	N	131220	500	37 억		51733	N	N	0	N	00	N
88	20240909	100731	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4725	0	3	0.00	33080065	7060	21.29	4720	4750	4650	6140	3310	4725	4685.56	0.69	0	1794	4885	4805	4745	4665	4605	4775	4635	37	1415	500	3400	5	1	7454490	352	9.16	0.85	12	0.09	516.00	5569.00	7520	20240820	-37.17	4650	20240909	1.61	7520	-37.17	20240820	4650	1.61	20240909	7520	-37.17	20240820	4650	1.61	20240909	3.35	N	131220	500	37 억		51733	N	N	0	N	00	N
89	20240909	090726	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4665	-60	5	-1.27	4661455	993	2.99	4720	4725	4660	6140	3310	4725	4694.32	0.69	0	-254	4885	4805	4745	4665	4605	4775	4635	37	1415	500	3400	5	1	7454490	348	9.04	0.84	12	0.01	516.00	5569.00	7520	20240820	-37.97	4660	20240909	0.11	7520	-37.97	20240820	4660	0.11	20240909	7520	-37.97	20240820	4660	0.11	20240909	3.35	N	131220	500	37 억		51733	N	N	0	N	00	N
90	20240906	160716	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4725	-75	5	-1.56	156763325	33135	103.16	4760	4825	4685	6240	3360	4800	4731.05	0.69	0	118	5013	4906	4833	4726	4653	4870	4690	37	1440	500	3450	5	1	7454490	352	9.16	0.85	12	0.44	516.00	5569.00	7520	20240820	-37.17	4685	20240906	0.85	7520	-37.17	20240820	4685	0.85	20240906	7520	-37.17	20240820	4685	0.85	20240906	3.44	N	131220	500	37 억		51615	N	N	0	N	00	N
91	20240906	150728	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4755	-45	5	-0.94	142957055	30213	94.07	4760	4825	4685	6240	3360	4800	4731.64	0.69	0	-78	5013	4906	4833	4726	4653	4870	4690	37	1440	500	3450	5	1	7454490	354	9.22	0.85	12	0.41	516.00	5569.00	7520	20240820	-36.77	4685	20240906	1.49	7520	-36.77	20240820	4685	1.49	20240906	7520	-36.77	20240820	4685	1.49	20240906	3.44	N	131220	500	37 억		51615	N	N	0	N	00	N
92	20240906	140736	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4705	-95	5	-1.98	137674005	29097	90.59	4760	4825	4685	6240	3360	4800	4731.55	0.69	0	202	5013	4906	4833	4726	4653	4870	4690	37	1440	500	3450	5	1	7454490	351	9.12	0.84	12	0.39	516.00	5569.00	7520	20240820	-37.43	4685	20240906	0.43	7520	-37.43	20240820	4685	0.43	20240906	7520	-37.43	20240820	4685	0.43	20240906	3.44	N	131220	500	37 억		51615	N	N	0	N	00	N
93	20240906	130726	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4710	-90	5	-1.88	117876065	24877	77.45	4760	4825	4700	6240	3360	4800	4738.36	0.69	0	-997	5013	4906	4833	4726	4653	4870	4690	37	1440	500	3450	5	1	7454490	351	9.13	0.85	12	0.33	516.00	5569.00	7520	20240820	-37.37	4700	20240906	0.21	7520	-37.37	20240820	4700	0.21	20240906	7520	-37.37	20240820	4700	0.21	20240906	3.44	N	131220	500	37 억		51615	N	N	0	N	00	N
94	20240906	120728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-70	5	-1.46	82402975	17346	54.01	4760	4825	4730	6240	3360	4800	4750.55	0.69	0	-1382	5013	4906	4833	4726	4653	4870	4690	37	1440	500	3450	5	1	7454490	353	9.17	0.85	12	0.23	516.00	5569.00	7520	20240820	-37.10	4710	20240805	0.42	7520	-37.10	20240820	4710	0.42	20240805	7520	-37.10	20240820	4710	0.42	20240805	3.44	N	131220	500	37 억		51615	N	N	0	N	00	N
95	20240906	110730	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	-45	5	-0.94	58455225	12294	38.28	4760	4825	4745	6240	3360	4800	4754.78	0.69	0	-491	5013	4906	4833	4726	4653	4870	4690	37	1440	500	3450	5	1	7454490	354	9.22	0.85	12	0.16	516.00	5569.00	7520	20240820	-36.77	4710	20240805	0.96	7520	-36.77	20240820	4710	0.96	20240805	7520	-36.77	20240820	4710	0.96	20240805	3.44	N	131220	500	37 억		51615	N	N	0	N	00	N
96	20240906	100726	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-5	5	-0.10	37530950	7886	24.55	4760	4825	4745	6240	3360	4800	4759.19	0.69	0	-747	5013	4906	4833	4726	4653	4870	4690	37	1440	500	3450	5	1	7454490	357	9.29	0.86	12	0.11	516.00	5569.00	7520	20240820	-36.24	4710	20240805	1.80	7520	-36.24	20240820	4710	1.80	20240805	7520	-36.24	20240820	4710	1.80	20240805	3.44	N	131220	500	37 억		51615	N	N	0	N	00	N
97	20240906	090729	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	5	2	0.10	6322585	1328	4.13	4760	4825	4760	6240	3360	4800	4760.98	0.69	0	25	5013	4906	4833	4726	4653	4870	4690	37	1440	500	3450	5	1	7454490	358	9.31	0.86	12	0.02	516.00	5569.00	7520	20240820	-36.10	4710	20240805	2.02	7520	-36.10	20240820	4710	2.02	20240805	7520	-36.10	20240820	4710	2.02	20240805	3.44	N	131220	500	37 억		51615	N	N	0	N	00	N
98	20240905	160716	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-55	5	-1.13	151457460	31501	73.03	4855	4940	4760	6310	3400	4855	4808.02	0.71	0	-1262	5048	4951	4888	4791	4728	4920	4760	37	1455	500	3490	5	1	7454490	358	9.30	0.86	12	0.42	516.00	5569.00	7520	20240820	-36.17	4710	20240805	1.91	7520	-36.17	20240820	4710	1.91	20240805	7520	-36.17	20240820	4710	1.91	20240805	3.44	N	131220	500	37 억		52877	N	N	0	N	00	N
99	20240905	150728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-75	5	-1.54	140403630	29202	67.70	4855	4940	4760	6310	3400	4855	4808.01	0.71	0	-623	5048	4951	4888	4791	4728	4920	4760	37	1455	500	3490	5	1	7454490	356	9.26	0.86	12	0.39	516.00	5569.00	7520	20240820	-36.44	4710	20240805	1.49	7520	-36.44	20240820	4710	1.49	20240805	7520	-36.44	20240820	4710	1.49	20240805	3.44	N	131220	500	37 억		52877	N	N	0	N	00	N
100	20240905	140724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-85	5	-1.75	125288620	26041	60.38	4855	4940	4765	6310	3400	4855	4811.21	0.71	0	-2618	5048	4951	4888	4791	4728	4920	4760	37	1455	500	3490	5	1	7454490	356	9.24	0.86	12	0.35	516.00	5569.00	7520	20240820	-36.57	4710	20240805	1.27	7520	-36.57	20240820	4710	1.27	20240805	7520	-36.57	20240820	4710	1.27	20240805	3.44	N	131220	500	37 억		52877	N	N	0	N	00	N
101	20240905	130725	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-85	5	-1.75	102350590	21231	49.22	4855	4940	4770	6310	3400	4855	4820.81	0.71	0	-2986	5048	4951	4888	4791	4728	4920	4760	37	1455	500	3490	5	1	7454490	356	9.24	0.86	12	0.28	516.00	5569.00	7520	20240820	-36.57	4710	20240805	1.27	7520	-36.57	20240820	4710	1.27	20240805	7520	-36.57	20240820	4710	1.27	20240805	3.44	N	131220	500	37 억		52877	N	N	0	N	00	N
102	20240905	120723	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-45	5	-0.93	68569100	14171	32.85	4855	4940	4785	6310	3400	4855	4838.69	0.71	0	-2784	5048	4951	4888	4791	4728	4920	4760	37	1455	500	3490	5	1	7454490	359	9.32	0.86	12	0.19	516.00	5569.00	7520	20240820	-36.04	4710	20240805	2.12	7520	-36.04	20240820	4710	2.12	20240805	7520	-36.04	20240820	4710	2.12	20240805	3.44	N	131220	500	37 억		52877	N	N	0	N	00	N
103	20240905	110721	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	0	3	0.00	25559965	5236	12.14	4855	4940	4845	6310	3400	4855	4881.58	0.71	0	-652	5048	4951	4888	4791	4728	4920	4760	37	1455	500	3490	5	1	7454490	362	9.41	0.87	12	0.07	516.00	5569.00	7520	20240820	-35.44	4710	20240805	3.08	7520	-35.44	20240820	4710	3.08	20240805	7520	-35.44	20240820	4710	3.08	20240805	3.44	N	131220	500	37 억		52877	N	N	0	N	00	N
104	20240905	100721	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	45	2	0.93	20534530	4201	9.74	4855	4940	4845	6310	3400	4855	4888.01	0.71	0	-364	5048	4951	4888	4791	4728	4920	4760	37	1455	500	3490	5	1	7454490	365	9.50	0.88	12	0.06	516.00	5569.00	7520	20240820	-34.84	4710	20240805	4.03	7520	-34.84	20240820	4710	4.03	20240805	7520	-34.84	20240820	4710	4.03	20240805	3.44	N	131220	500	37 억		52877	N	N	0	N	00	N
105	20240905	090728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	25	2	0.51	3077345	633	1.47	4855	4880	4855	6310	3400	4855	4861.52	0.71	0	-4	5048	4951	4888	4791	4728	4920	4760	37	1455	500	3490	5	1	7454490	364	9.46	0.88	12	0.01	516.00	5569.00	7520	20240820	-35.11	4710	20240805	3.61	7520	-35.11	20240820	4710	3.61	20240805	7520	-35.11	20240820	4710	3.61	20240805	3.44	N	131220	500	37 억		52877	N	N	0	N	00	N
106	20240904	160709	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-140	5	-2.80	209018245	43008	131.73	4900	4985	4825	6490	3500	4995	4859.52	0.74	0	-1977	5031	5012	4991	4972	4951	5015	4975	37	1495	500	3590	5	1	7454490	362	9.41	0.87	12	0.58	516.00	5569.00	7520	20240820	-35.44	4710	20240805	3.08	7520	-35.44	20240820	4710	3.08	20240805	7520	-35.44	20240820	4710	3.08	20240805	3.43	N	131220	500	37 억		54854	N	N	0	N	00	N
107	20240904	150715	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-165	5	-3.30	195253810	40165	123.02	4900	4985	4830	6490	3500	4995	4860.71	0.74	0	-1814	5031	5012	4991	4972	4951	5015	4975	37	1495	500	3590	5	1	7454490	360	9.36	0.87	12	0.54	516.00	5569.00	7520	20240820	-35.77	4710	20240805	2.55	7520	-35.77	20240820	4710	2.55	20240805	7520	-35.77	20240820	4710	2.55	20240805	3.43	N	131220	500	37 억		54854	N	N	0	N	00	N
108	20240904	140717	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-140	5	-2.80	130160120	26711	81.81	4900	4985	4850	6490	3500	4995	4872.10	0.74	0	-2773	5031	5012	4991	4972	4951	5015	4975	37	1495	500	3590	5	1	7454490	362	9.41	0.87	12	0.36	516.00	5569.00	7520	20240820	-35.44	4710	20240805	3.08	7520	-35.44	20240820	4710	3.08	20240805	7520	-35.44	20240820	4710	3.08	20240805	3.43	N	131220	500	37 억		54854	N	N	0	N	00	N
109	20240904	130715	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-145	5	-2.90	119126930	24441	74.86	4900	4985	4850	6490	3500	4995	4873.19	0.74	0	-2756	5031	5012	4991	4972	4951	5015	4975	37	1495	500	3590	5	1	7454490	362	9.40	0.87	12	0.33	516.00	5569.00	7520	20240820	-35.51	4710	20240805	2.97	7520	-35.51	20240820	4710	2.97	20240805	7520	-35.51	20240820	4710	2.97	20240805	3.43	N	131220	500	37 억		54854	N	N	0	N	00	N
110	20240904	120714	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	-100	5	-2.00	54294150	11114	34.04	4900	4985	4855	6490	3500	4995	4883.46	0.74	0	1308	5031	5012	4991	4972	4951	5015	4975	37	1495	500	3590	5	1	7454490	365	9.49	0.88	12	0.15	516.00	5569.00	7520	20240820	-34.91	4710	20240805	3.93	7520	-34.91	20240820	4710	3.93	20240805	7520	-34.91	20240820	4710	3.93	20240805	3.43	N	131220	500	37 억		54854	N	N	0	N	00	N
111	20240904	110711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-115	5	-2.30	40763300	8340	25.54	4900	4985	4855	6490	3500	4995	4885.40	0.74	0	513	5031	5012	4991	4972	4951	5015	4975	37	1495	500	3590	5	1	7454490	364	9.46	0.88	12	0.11	516.00	5569.00	7520	20240820	-35.11	4710	20240805	3.61	7520	-35.11	20240820	4710	3.61	20240805	7520	-35.11	20240820	4710	3.61	20240805	3.43	N	131220	500	37 억		54854	N	N	0	N	00	N
112	20240904	100714	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-115	5	-2.30	29484530	6027	18.46	4900	4985	4855	6490	3500	4995	4889.01	0.74	0	210	5031	5012	4991	4972	4951	5015	4975	37	1495	500	3590	5	1	7454490	364	9.46	0.88	12	0.08	516.00	5569.00	7520	20240820	-35.11	4710	20240805	3.61	7520	-35.11	20240820	4710	3.61	20240805	7520	-35.11	20240820	4710	3.61	20240805	3.43	N	131220	500	37 억		54854	N	N	0	N	00	N
113	20240904	090716	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-105	5	-2.10	9485705	1930	5.91	4900	4985	4855	6490	3500	4995	4906.93	0.74	0	42	5031	5012	4991	4972	4951	5015	4975	37	1495	500	3590	5	1	7454490	365	9.48	0.88	12	0.03	516.00	5569.00	7520	20240820	-34.97	4710	20240805	3.82	7520	-34.97	20240820	4710	3.82	20240805	7520	-34.97	20240820	4710	3.82	20240805	3.43	N	131220	500	37 억		54854	N	N	0	N	00	N
114	20240903	160704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	20	2	0.40	157234565	31546	72.97	4995	5010	4970	6460	3485	4975	4984.29	0.75	0	-975	5185	5080	5025	4920	4865	5052	4892	37	1485	500	3580	5	1	7454490	372	9.68	0.90	12	0.42	516.00	5569.00	7520	20240820	-33.58	4710	20240805	6.05	7520	-33.58	20240820	4710	6.05	20240805	7520	-33.58	20240820	4710	6.05	20240805	3.37	N	131220	500	37 억		55829	N	N	0	N	00	N
115	20240903	150709	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	15	2	0.30	142492870	28594	66.15	4995	5010	4970	6460	3485	4975	4983.31	0.75	0	-734	5185	5080	5025	4920	4865	5052	4892	37	1485	500	3580	5	1	7454490	372	9.67	0.90	12	0.38	516.00	5569.00	7520	20240820	-33.64	4710	20240805	5.94	7520	-33.64	20240820	4710	5.94	20240805	7520	-33.64	20240820	4710	5.94	20240805	3.37	N	131220	500	37 억		55829	N	N	0	N	00	N
116	20240903	140711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	10	2	0.20	121118360	24304	56.22	4995	5010	4975	6460	3485	4975	4983.47	0.75	0	-826	5185	5080	5025	4920	4865	5052	4892	37	1485	500	3580	5	1	7454490	372	9.66	0.90	12	0.33	516.00	5569.00	7520	20240820	-33.71	4710	20240805	5.84	7520	-33.71	20240820	4710	5.84	20240805	7520	-33.71	20240820	4710	5.84	20240805	3.37	N	131220	500	37 억		55829	N	N	0	N	00	N
117	20240903	130710	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	0	3	0.00	90687050	18193	42.09	4995	5010	4975	6460	3485	4975	4984.72	0.75	0	-997	5185	5080	5025	4920	4865	5052	4892	37	1485	500	3580	5	1	7454490	371	9.64	0.89	12	0.24	516.00	5569.00	7520	20240820	-33.84	4710	20240805	5.63	7520	-33.84	20240820	4710	5.63	20240805	7520	-33.84	20240820	4710	5.63	20240805	3.37	N	131220	500	37 억		55829	N	N	0	N	00	N
118	20240903	120700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	10	2	0.20	55853070	11199	25.91	4995	5010	4980	6460	3485	4975	4987.33	0.75	0	1572	5185	5080	5025	4920	4865	5052	4892	37	1485	500	3580	5	1	7454490	372	9.66	0.90	12	0.15	516.00	5569.00	7520	20240820	-33.71	4710	20240805	5.84	7520	-33.71	20240820	4710	5.84	20240805	7520	-33.71	20240820	4710	5.84	20240805	3.37	N	131220	500	37 억		55829	N	N	0	N	00	N
119	20240903	110700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	15	2	0.30	49273620	9880	22.86	4995	5010	4980	6460	3485	4975	4987.21	0.75	0	2187	5185	5080	5025	4920	4865	5052	4892	37	1485	500	3580	5	1	7454490	372	9.67	0.90	12	0.13	516.00	5569.00	7520	20240820	-33.64	4710	20240805	5.94	7520	-33.64	20240820	4710	5.94	20240805	7520	-33.64	20240820	4710	5.94	20240805	3.37	N	131220	500	37 억		55829	N	N	0	N	00	N
120	20240903	100701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	20	2	0.40	27688565	5551	12.84	4995	5010	4980	6460	3485	4975	4988.03	0.75	0	2088	5185	5080	5025	4920	4865	5052	4892	37	1485	500	3580	5	1	7454490	372	9.68	0.90	12	0.07	516.00	5569.00	7520	20240820	-33.58	4710	20240805	6.05	7520	-33.58	20240820	4710	6.05	20240805	7520	-33.58	20240820	4710	6.05	20240805	3.37	N	131220	500	37 억		55829	N	N	0	N	00	N
121	20240903	090702	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	25	2	0.50	3732880	748	1.73	4995	5000	4980	6460	3485	4975	4990.48	0.75	0	208	5185	5080	5025	4920	4865	5052	4892	37	1485	500	3580	10	1	7454490	373	9.69	0.90	12	0.01	516.00	5569.00	7520	20240820	-33.51	4710	20240805	6.16	7520	-33.51	20240820	4710	6.16	20240805	7520	-33.51	20240820	4710	6.16	20240805	3.37	N	131220	500	37 억		55829	N	N	0	N	00	N
122	20240902	160656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-145	5	-2.83	215674870	43157	144.83	5130	5130	4970	6650	3590	5120	4997.50	0.85	0	-7878	5180	5150	5090	5060	5000	5165	5075	37	1530	500	3680	5	1	7454490	371	9.64	0.89	12	0.58	516.00	5569.00	7520	20240820	-33.84	4710	20240805	5.63	7520	-33.84	20240820	4710	5.63	20240805	7520	-33.84	20240820	4710	5.63	20240805	3.42	N	131220	500	37 억		63687	N	N	0	N	00	N
123	20240902	150707	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-135	5	-2.64	205032890	41019	137.66	5130	5130	4970	6650	3590	5120	4998.49	0.85	0	-7749	5180	5150	5090	5060	5000	5165	5075	37	1530	500	3680	5	1	7454490	372	9.66	0.90	12	0.55	516.00	5569.00	7520	20240820	-33.71	4710	20240805	5.84	7520	-33.71	20240820	4710	5.84	20240805	7520	-33.71	20240820	4710	5.84	20240805	3.42	N	131220	500	37 억		63687	N	N	0	N	00	N
124	20240902	140704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-140	5	-2.73	199690210	39947	134.06	5130	5130	4970	6650	3590	5120	4998.88	0.85	0	-7738	5180	5150	5090	5060	5000	5165	5075	37	1530	500	3680	5	1	7454490	371	9.65	0.89	12	0.54	516.00	5569.00	7520	20240820	-33.78	4710	20240805	5.73	7520	-33.78	20240820	4710	5.73	20240805	7520	-33.78	20240820	4710	5.73	20240805	3.42	N	131220	500	37 억		63687	N	N	0	N	00	N
125	20240902	130700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-130	5	-2.54	171593330	34307	115.13	5130	5130	4970	6650	3590	5120	5001.70	0.85	0	-7845	5180	5150	5090	5060	5000	5165	5075	37	1530	500	3680	5	1	7454490	372	9.67	0.90	12	0.46	516.00	5569.00	7520	20240820	-33.64	4710	20240805	5.94	7520	-33.64	20240820	4710	5.94	20240805	7520	-33.64	20240820	4710	5.94	20240805	3.42	N	131220	500	37 억		63687	N	N	0	N	00	N
126	20240902	120704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-135	5	-2.64	162492400	32482	109.01	5130	5130	4970	6650	3590	5120	5002.54	0.85	0	-7467	5180	5150	5090	5060	5000	5165	5075	37	1530	500	3680	5	1	7454490	372	9.66	0.90	12	0.44	516.00	5569.00	7520	20240820	-33.71	4710	20240805	5.84	7520	-33.71	20240820	4710	5.84	20240805	7520	-33.71	20240820	4710	5.84	20240805	3.42	N	131220	500	37 억		63687	N	N	0	N	00	N
127	20240902	110658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-135	5	-2.64	152003255	30377	101.94	5130	5130	4970	6650	3590	5120	5003.89	0.85	0	-7458	5180	5150	5090	5060	5000	5165	5075	37	1530	500	3680	5	1	7454490	372	9.66	0.90	12	0.41	516.00	5569.00	7520	20240820	-33.71	4710	20240805	5.84	7520	-33.71	20240820	4710	5.84	20240805	7520	-33.71	20240820	4710	5.84	20240805	3.42	N	131220	500	37 억		63687	N	N	0	N	00	N
128	20240902	100657	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-90	5	-1.76	37746480	7469	25.07	5130	5130	5020	6650	3590	5120	5053.75	0.85	0	-3011	5180	5150	5090	5060	5000	5165	5075	37	1530	500	3680	10	1	7454490	375	9.75	0.90	12	0.10	516.00	5569.00	7520	20240820	-33.11	4710	20240805	6.79	7520	-33.11	20240820	4710	6.79	20240805	7520	-33.11	20240820	4710	6.79	20240805	3.42	N	131220	500	37 억		63687	N	N	0	N	00	N
129	20240902	090651	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-70	5	-1.37	8561810	1680	5.64	5130	5130	5050	6650	3590	5120	5096.32	0.85	0	-643	5180	5150	5090	5060	5000	5165	5075	37	1530	500	3680	10	1	7454490	376	9.79	0.91	12	0.02	516.00	5569.00	7520	20240820	-32.85	4710	20240805	7.22	7520	-32.85	20240820	4710	7.22	20240805	7520	-32.85	20240820	4710	7.22	20240805	3.42	N	131220	500	37 억		63687	N	N	0	N	00	N