KissMeData/014100/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	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-30	5	-1.29	18129865	7896	245.07	2340	2350	2260	3015	1625	2320	2295.37	0.38	0	-212	2446	2382	2316	2252	2186	2415	2285	59	695	500	1620	5	1	11800000	270	3.86	0.30	12	0.07	593.00	7762.00	3725	20240322	-38.52	2000	20240910	14.50	3725	-38.52	20240322	2000	14.50	20240910	3725	-38.52	20240322	2000	14.50	20240910	0.32	N	014100	500	59 억		45430	N	N	0	N	00	N
3	20240930	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-40	5	-1.72	16304890	7099	220.33	2340	2350	2260	3015	1625	2320	2296.02	0.38	0	-8	2446	2382	2316	2252	2186	2415	2285	59	695	500	1620	5	1	11800000	269	3.84	0.29	12	0.06	593.00	7762.00	3725	20240322	-38.79	2000	20240910	14.00	3725	-38.79	20240322	2000	14.00	20240910	3725	-38.79	20240322	2000	14.00	20240910	0.32	N	014100	500	59 억		45430	N	N	0	N	00	N
4	20240930	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-50	5	-2.16	14376580	6250	193.98	2340	2350	2260	3015	1625	2320	2299.51	0.38	0	-5	2446	2382	2316	2252	2186	2415	2285	59	695	500	1620	5	1	11800000	268	3.83	0.29	12	0.05	593.00	7762.00	3725	20240322	-39.06	2000	20240910	13.50	3725	-39.06	20240322	2000	13.50	20240910	3725	-39.06	20240322	2000	13.50	20240910	0.32	N	014100	500	59 억		45430	N	N	0	N	00	N
5	20240930	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-15	5	-0.65	10080160	4355	135.16	2340	2350	2295	3015	1625	2320	2314.32	0.38	0	-403	2446	2382	2316	2252	2186	2415	2285	59	695	500	1620	5	1	11800000	272	3.89	0.30	12	0.04	593.00	7762.00	3725	20240322	-38.12	2000	20240910	15.25	3725	-38.12	20240322	2000	15.25	20240910	3725	-38.12	20240322	2000	15.25	20240910	0.32	N	014100	500	59 억		45430	N	N	0	N	00	N
6	20240930	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-20	5	-0.86	7999150	3450	107.08	2340	2350	2295	3015	1625	2320	2318.49	0.38	0	-403	2446	2382	2316	2252	2186	2415	2285	59	695	500	1620	5	1	11800000	271	3.88	0.30	12	0.03	593.00	7762.00	3725	20240322	-38.26	2000	20240910	15.00	3725	-38.26	20240322	2000	15.00	20240910	3725	-38.26	20240322	2000	15.00	20240910	0.32	N	014100	500	59 억		45430	N	N	0	N	00	N
7	20240930	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-15	5	-0.65	7608155	3280	101.80	2340	2350	2300	3015	1625	2320	2319.53	0.38	0	-403	2446	2382	2316	2252	2186	2415	2285	59	695	500	1620	5	1	11800000	272	3.89	0.30	12	0.03	593.00	7762.00	3725	20240322	-38.12	2000	20240910	15.25	3725	-38.12	20240322	2000	15.25	20240910	3725	-38.12	20240322	2000	15.25	20240910	0.32	N	014100	500	59 억		45430	N	N	0	N	00	N
8	20240930	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-20	5	-0.86	6793950	2926	90.81	2340	2350	2300	3015	1625	2320	2322.09	0.38	0	-180	2446	2382	2316	2252	2186	2415	2285	59	695	500	1620	5	1	11800000	271	3.88	0.30	12	0.02	593.00	7762.00	3725	20240322	-38.26	2000	20240910	15.00	3725	-38.26	20240322	2000	15.00	20240910	3725	-38.26	20240322	2000	15.00	20240910	0.32	N	014100	500	59 억		45430	N	N	0	N	00	N
9	20240930	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	20	2	0.86	1914270	820	25.45	2340	2350	2340	3015	1625	2320	2340.05	0.38	0	-195	2446	2382	2316	2252	2186	2415	2285	59	695	500	1620	5	1	11800000	276	3.95	0.30	12	0.01	593.00	7762.00	3725	20240322	-37.18	2000	20240910	17.00	3725	-37.18	20240322	2000	17.00	20240910	3725	-37.18	20240322	2000	17.00	20240910	0.32	N	014100	500	59 억		45430	N	N	0	N	00	N
10	20240927	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	30	2	1.31	7368900	3222	78.30	2280	2380	2250	2975	1605	2290	2287.03	0.39	0	-552	2376	2332	2301	2257	2226	2317	2242	59	685	500	1600	5	1	11800000	274	3.91	0.30	12	0.03	593.00	7762.00	3725	20240322	-37.72	2000	20240910	16.00	3725	-37.72	20240322	2000	16.00	20240910	3725	-37.72	20240322	2000	16.00	20240910	0.32	N	014100	500	59 억		46001	N	N	0	N	00	N
11	20240927	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	5	2	0.22	6037985	2638	64.11	2280	2380	2250	2975	1605	2290	2288.83	0.39	0	-557	2376	2332	2301	2257	2226	2317	2242	59	685	500	1600	5	1	11800000	271	3.87	0.30	12	0.02	593.00	7762.00	3725	20240322	-38.39	2000	20240910	14.75	3725	-38.39	20240322	2000	14.75	20240910	3725	-38.39	20240322	2000	14.75	20240910	0.32	N	014100	500	59 억		46001	N	N	0	N	00	N
12	20240927	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	5	2	0.22	5558955	2429	59.03	2280	2380	2250	2975	1605	2290	2288.56	0.39	0	-462	2376	2332	2301	2257	2226	2317	2242	59	685	500	1600	5	1	11800000	271	3.87	0.30	12	0.02	593.00	7762.00	3725	20240322	-38.39	2000	20240910	14.75	3725	-38.39	20240322	2000	14.75	20240910	3725	-38.39	20240322	2000	14.75	20240910	0.32	N	014100	500	59 억		46001	N	N	0	N	00	N
13	20240927	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	-5	5	-0.22	5327160	2328	56.57	2280	2380	2250	2975	1605	2290	2288.27	0.39	0	-361	2376	2332	2301	2257	2226	2317	2242	59	685	500	1600	5	1	11800000	270	3.85	0.29	12	0.02	593.00	7762.00	3725	20240322	-38.66	2000	20240910	14.25	3725	-38.66	20240322	2000	14.25	20240910	3725	-38.66	20240322	2000	14.25	20240910	0.32	N	014100	500	59 억		46001	N	N	0	N	00	N
14	20240927	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	25	2	1.09	5308845	2320	56.38	2280	2380	2250	2975	1605	2290	2288.27	0.39	0	-361	2376	2332	2301	2257	2226	2317	2242	59	685	500	1600	5	1	11800000	273	3.90	0.30	12	0.02	593.00	7762.00	3725	20240322	-37.85	2000	20240910	15.75	3725	-37.85	20240322	2000	15.75	20240910	3725	-37.85	20240322	2000	15.75	20240910	0.32	N	014100	500	59 억		46001	N	N	0	N	00	N
15	20240927	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	0	3	0.00	3552855	1569	38.13	2280	2380	2250	2975	1605	2290	2263.82	0.39	0	-33	2376	2332	2301	2257	2226	2317	2242	59	685	500	1600	5	1	11800000	270	3.86	0.30	12	0.01	593.00	7762.00	3725	20240322	-38.52	2000	20240910	14.50	3725	-38.52	20240322	2000	14.50	20240910	3725	-38.52	20240322	2000	14.50	20240910	0.32	N	014100	500	59 억		46001	N	N	0	N	00	N
16	20240927	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	0	3	0.00	2914450	1290	31.35	2280	2380	2250	2975	1605	2290	2258.41	0.39	0	-37	2376	2332	2301	2257	2226	2317	2242	59	685	500	1600	5	1	11800000	270	3.86	0.30	12	0.01	593.00	7762.00	3725	20240322	-38.52	2000	20240910	14.50	3725	-38.52	20240322	2000	14.50	20240910	3725	-38.52	20240322	2000	14.50	20240910	0.32	N	014100	500	59 억		46001	N	N	0	N	00	N
17	20240927	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	5	2	0.22	513415	225	5.47	2280	2295	2280	2975	1605	2290	2280.34	0.39	0	-23	2376	2332	2301	2257	2226	2317	2242	59	685	500	1600	5	1	11800000	271	3.87	0.30	12	0.00	593.00	7762.00	3725	20240322	-38.39	2000	20240910	14.75	3725	-38.39	20240322	2000	14.75	20240910	3725	-38.39	20240322	2000	14.75	20240910	0.32	N	014100	500	59 억		46001	N	N	0	N	00	N
18	20240926	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-10	5	-0.43	9435160	4085	18.89	2320	2345	2270	2990	1610	2300	2309.71	0.39	0	-271	2396	2347	2281	2232	2166	2372	2257	59	690	500	1610	5	1	11800000	270	3.86	0.30	12	0.03	593.00	7762.00	3725	20240322	-38.52	2000	20240910	14.50	3725	-38.52	20240322	2000	14.50	20240910	3725	-38.52	20240322	2000	14.50	20240910	0.32	N	014100	500	59 억		46292	N	N	0	N	00	N
19	20240926	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-5	5	-0.22	8221460	3555	16.44	2320	2345	2270	2990	1610	2300	2312.65	0.39	0	-291	2396	2347	2281	2232	2166	2372	2257	59	690	500	1610	5	1	11800000	271	3.87	0.30	12	0.03	593.00	7762.00	3725	20240322	-38.39	2000	20240910	14.75	3725	-38.39	20240322	2000	14.75	20240910	3725	-38.39	20240322	2000	14.75	20240910	0.32	N	014100	500	59 억		46292	N	N	0	N	00	N
20	20240926	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	15	2	0.65	7221060	3118	14.42	2320	2345	2270	2990	1610	2300	2315.93	0.39	0	-316	2396	2347	2281	2232	2166	2372	2257	59	690	500	1610	5	1	11800000	273	3.90	0.30	12	0.03	593.00	7762.00	3725	20240322	-37.85	2000	20240910	15.75	3725	-37.85	20240322	2000	15.75	20240910	3725	-37.85	20240322	2000	15.75	20240910	0.32	N	014100	500	59 억		46292	N	N	0	N	00	N
21	20240926	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	15	2	0.65	7221060	3118	14.42	2320	2345	2270	2990	1610	2300	2315.93	0.39	0	-316	2396	2347	2281	2232	2166	2372	2257	59	690	500	1610	5	1	11800000	273	3.90	0.30	12	0.03	593.00	7762.00	3725	20240322	-37.85	2000	20240910	15.75	3725	-37.85	20240322	2000	15.75	20240910	3725	-37.85	20240322	2000	15.75	20240910	0.32	N	014100	500	59 억		46292	N	N	0	N	00	N
22	20240926	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	20	2	0.87	5529315	2385	11.03	2320	2345	2300	2990	1610	2300	2318.37	0.39	0	-316	2396	2347	2281	2232	2166	2372	2257	59	690	500	1610	5	1	11800000	274	3.91	0.30	12	0.02	593.00	7762.00	3725	20240322	-37.72	2000	20240910	16.00	3725	-37.72	20240322	2000	16.00	20240910	3725	-37.72	20240322	2000	16.00	20240910	0.32	N	014100	500	59 억		46292	N	N	0	N	00	N
23	20240926	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	20	2	0.87	3733500	1606	7.43	2320	2345	2300	2990	1610	2300	2324.72	0.39	0	-267	2396	2347	2281	2232	2166	2372	2257	59	690	500	1610	5	1	11800000	274	3.91	0.30	12	0.01	593.00	7762.00	3725	20240322	-37.72	2000	20240910	16.00	3725	-37.72	20240322	2000	16.00	20240910	3725	-37.72	20240322	2000	16.00	20240910	0.32	N	014100	500	59 억		46292	N	N	0	N	00	N
24	20240926	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	20	2	0.87	1607890	692	3.20	2320	2335	2300	2990	1610	2300	2323.54	0.39	0	-192	2396	2347	2281	2232	2166	2372	2257	59	690	500	1610	5	1	11800000	274	3.91	0.30	12	0.01	593.00	7762.00	3725	20240322	-37.72	2000	20240910	16.00	3725	-37.72	20240322	2000	16.00	20240910	3725	-37.72	20240322	2000	16.00	20240910	0.32	N	014100	500	59 억		46292	N	N	0	N	00	N
25	20240926	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	25	2	1.09	501590	216	1.00	2320	2325	2320	2990	1610	2300	2322.18	0.39	0	-101	2396	2347	2281	2232	2166	2372	2257	59	690	500	1610	5	1	11800000	274	3.92	0.30	12	0.00	593.00	7762.00	3725	20240322	-37.58	2000	20240910	16.25	3725	-37.58	20240322	2000	16.25	20240910	3725	-37.58	20240322	2000	16.25	20240910	0.32	N	014100	500	59 억		46292	N	N	0	N	00	N
26	20240925	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	85	2	3.84	49467415	21621	394.26	2235	2330	2215	2875	1555	2215	2285.90	0.39	0	-104	2255	2235	2220	2200	2185	2227	2192	59	660	500	1550	5	1	11800000	271	3.88	0.30	12	0.18	593.00	7762.00	3725	20240322	-38.26	2000	20240910	15.00	3725	-38.26	20240322	2000	15.00	20240910	3725	-38.26	20240322	2000	15.00	20240910	0.32	N	014100	500	59 억		46416	N	N	0	N	00	N
27	20240925	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	10	2	0.45	40575785	17751	323.69	2235	2330	2215	2875	1555	2215	2285.83	0.39	0	-152	2255	2235	2220	2200	2185	2227	2192	59	660	500	1550	5	1	11800000	263	3.75	0.29	12	0.15	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.32	N	014100	500	59 억		46416	N	N	0	N	00	N
28	20240925	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	90	2	4.06	23922670	10472	190.96	2235	2330	2215	2875	1555	2215	2284.44	0.39	0	-605	2255	2235	2220	2200	2185	2227	2192	59	660	500	1550	5	1	11800000	272	3.89	0.30	12	0.09	593.00	7762.00	3725	20240322	-38.12	2000	20240910	15.25	3725	-38.12	20240322	2000	15.25	20240910	3725	-38.12	20240322	2000	15.25	20240910	0.32	N	014100	500	59 억		46416	N	N	0	N	00	N
29	20240925	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	85	2	3.84	23499015	10288	187.60	2235	2330	2215	2875	1555	2215	2284.12	0.39	0	-594	2255	2235	2220	2200	2185	2227	2192	59	660	500	1550	5	1	11800000	271	3.88	0.30	12	0.09	593.00	7762.00	3725	20240322	-38.26	2000	20240910	15.00	3725	-38.26	20240322	2000	15.00	20240910	3725	-38.26	20240322	2000	15.00	20240910	0.32	N	014100	500	59 억		46416	N	N	0	N	00	N
30	20240925	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	90	2	4.06	22999100	10071	183.64	2235	2330	2215	2875	1555	2215	2283.70	0.39	0	-592	2255	2235	2220	2200	2185	2227	2192	59	660	500	1550	5	1	11800000	272	3.89	0.30	12	0.09	593.00	7762.00	3725	20240322	-38.12	2000	20240910	15.25	3725	-38.12	20240322	2000	15.25	20240910	3725	-38.12	20240322	2000	15.25	20240910	0.32	N	014100	500	59 억		46416	N	N	0	N	00	N
31	20240925	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	90	2	4.06	13146115	5794	105.65	2235	2330	2215	2875	1555	2215	2268.92	0.39	0	-607	2255	2235	2220	2200	2185	2227	2192	59	660	500	1550	5	1	11800000	272	3.89	0.30	12	0.05	593.00	7762.00	3725	20240322	-38.12	2000	20240910	15.25	3725	-38.12	20240322	2000	15.25	20240910	3725	-38.12	20240322	2000	15.25	20240910	0.32	N	014100	500	59 억		46416	N	N	0	N	00	N
32	20240925	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	10	2	0.45	8691990	3843	70.08	2235	2330	2215	2875	1555	2215	2261.77	0.39	0	-63	2255	2235	2220	2200	2185	2227	2192	59	660	500	1550	5	1	11800000	263	3.75	0.29	12	0.03	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.32	N	014100	500	59 억		46416	N	N	0	N	00	N
33	20240925	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	70	2	3.16	2843845	1226	22.36	2235	2330	2235	2875	1555	2215	2319.61	0.39	0	-78	2255	2235	2220	2200	2185	2227	2192	59	660	500	1550	5	1	11800000	270	3.85	0.29	12	0.01	593.00	7762.00	3725	20240322	-38.66	2000	20240910	14.25	3725	-38.66	20240322	2000	14.25	20240910	3725	-38.66	20240322	2000	14.25	20240910	0.32	N	014100	500	59 억		46416	N	N	0	N	00	N
34	20240924	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-25	5	-1.12	12165440	5484	53.05	2240	2240	2205	2910	1570	2240	2215.12	0.40	0	-581	2343	2291	2228	2176	2113	2317	2202	59	670	500	1560	5	1	11800000	261	3.74	0.29	12	0.05	593.00	7762.00	3725	20240322	-40.54	2000	20240910	10.75	3725	-40.54	20240322	2000	10.75	20240910	3725	-40.54	20240322	2000	10.75	20240910	0.31	N	014100	500	59 억		47017	N	N	0	N	00	N
35	20240924	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	0	3	0.00	10535175	4748	45.93	2240	2240	2205	2910	1570	2240	2215.14	0.40	0	-601	2343	2291	2228	2176	2113	2317	2202	59	670	500	1560	5	1	11800000	264	3.78	0.29	12	0.04	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.31	N	014100	500	59 억		47017	N	N	0	N	00	N
36	20240924	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-30	5	-1.34	10162330	4581	44.32	2240	2240	2205	2910	1570	2240	2214.38	0.40	0	-568	2343	2291	2228	2176	2113	2317	2202	59	670	500	1560	5	1	11800000	261	3.73	0.28	12	0.04	593.00	7762.00	3725	20240322	-40.67	2000	20240910	10.50	3725	-40.67	20240322	2000	10.50	20240910	3725	-40.67	20240322	2000	10.50	20240910	0.31	N	014100	500	59 억		47017	N	N	0	N	00	N
37	20240924	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-15	5	-0.67	9941290	4481	43.35	2240	2240	2205	2910	1570	2240	2214.49	0.40	0	-568	2343	2291	2228	2176	2113	2317	2202	59	670	500	1560	5	1	11800000	263	3.75	0.29	12	0.04	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.31	N	014100	500	59 억		47017	N	N	0	N	00	N
38	20240924	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-15	5	-0.67	9925715	4474	43.28	2240	2240	2205	2910	1570	2240	2214.47	0.40	0	-563	2343	2291	2228	2176	2113	2317	2202	59	670	500	1560	5	1	11800000	263	3.75	0.29	12	0.04	593.00	7762.00	3725	20240322	-40.27	2000	20240910	11.25	3725	-40.27	20240322	2000	11.25	20240910	3725	-40.27	20240322	2000	11.25	20240910	0.31	N	014100	500	59 억		47017	N	N	0	N	00	N
39	20240924	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	0	3	0.00	8786985	3959	38.30	2240	2240	2205	2910	1570	2240	2215.00	0.40	0	-511	2343	2291	2228	2176	2113	2317	2202	59	670	500	1560	5	1	11800000	264	3.78	0.29	12	0.03	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.31	N	014100	500	59 억		47017	N	N	0	N	00	N
40	20240924	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-10	5	-0.45	8773570	3953	38.24	2240	2240	2205	2910	1570	2240	2214.96	0.40	0	-508	2343	2291	2228	2176	2113	2317	2202	59	670	500	1560	5	1	11800000	263	3.76	0.29	12	0.03	593.00	7762.00	3725	20240322	-40.13	2000	20240910	11.50	3725	-40.13	20240322	2000	11.50	20240910	3725	-40.13	20240322	2000	11.50	20240910	0.31	N	014100	500	59 억		47017	N	N	0	N	00	N
41	20240924	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	0	3	0.00	1648640	736	7.12	2240	2240	2240	2910	1570	2240	2240.00	0.40	0	-3	2343	2291	2228	2176	2113	2317	2202	59	670	500	1560	5	1	11800000	264	3.78	0.29	12	0.01	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.31	N	014100	500	59 억		47017	N	N	0	N	00	N
42	20240923	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	55	2	2.52	22802100	10336	67.37	2205	2280	2165	2840	1530	2185	2206.25	0.39	0	732	2228	2206	2168	2146	2108	2187	2127	59	655	500	1520	5	1	11800000	264	3.78	0.29	12	0.09	593.00	7762.00	3725	20240322	-39.87	2000	20240910	12.00	3725	-39.87	20240322	2000	12.00	20240910	3725	-39.87	20240322	2000	12.00	20240910	0.31	N	014100	500	59 억		46305	N	N	0	N	00	N
43	20240923	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	15	2	0.69	22015675	9983	65.07	2205	2280	2165	2840	1530	2185	2205.48	0.39	0	720	2228	2206	2168	2146	2108	2187	2127	59	655	500	1520	5	1	11800000	260	3.71	0.28	12	0.08	593.00	7762.00	3725	20240322	-40.94	2000	20240910	10.00	3725	-40.94	20240322	2000	10.00	20240910	3725	-40.94	20240322	2000	10.00	20240910	0.31	N	014100	500	59 억		46305	N	N	0	N	00	N
44	20240923	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	25	2	1.14	16059250	7292	47.53	2205	2280	2165	2840	1530	2185	2202.51	0.39	0	498	2228	2206	2168	2146	2108	2187	2127	59	655	500	1520	5	1	11800000	261	3.73	0.28	12	0.06	593.00	7762.00	3725	20240322	-40.67	2000	20240910	10.50	3725	-40.67	20240322	2000	10.50	20240910	3725	-40.67	20240322	2000	10.50	20240910	0.31	N	014100	500	59 억		46305	N	N	0	N	00	N
45	20240923	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	20	2	0.92	14466865	6585	42.92	2205	2235	2165	2840	1530	2185	2197.09	0.39	0	525	2228	2206	2168	2146	2108	2187	2127	59	655	500	1520	5	1	11800000	260	3.72	0.28	12	0.06	593.00	7762.00	3725	20240322	-40.81	2000	20240910	10.25	3725	-40.81	20240322	2000	10.25	20240910	3725	-40.81	20240322	2000	10.25	20240910	0.31	N	014100	500	59 억		46305	N	N	0	N	00	N
46	20240923	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	15	2	0.69	13671265	6223	40.56	2205	2235	2165	2840	1530	2185	2197.05	0.39	0	472	2228	2206	2168	2146	2108	2187	2127	59	655	500	1520	5	1	11800000	260	3.71	0.28	12	0.05	593.00	7762.00	3725	20240322	-40.94	2000	20240910	10.00	3725	-40.94	20240322	2000	10.00	20240910	3725	-40.94	20240322	2000	10.00	20240910	0.31	N	014100	500	59 억		46305	N	N	0	N	00	N
47	20240923	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	0	3	0.00	7113855	3258	21.23	2205	2205	2165	2840	1530	2185	2183.47	0.39	0	458	2228	2206	2168	2146	2108	2187	2127	59	655	500	1520	5	1	11800000	258	3.68	0.28	12	0.03	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.31	N	014100	500	59 억		46305	N	N	0	N	00	N
48	20240923	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	0	3	0.00	3948845	1811	11.80	2205	2205	2165	2840	1530	2185	2180.26	0.39	0	468	2228	2206	2168	2146	2108	2187	2127	59	655	500	1520	5	1	11800000	258	3.68	0.28	12	0.02	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.31	N	014100	500	59 억		46305	N	N	0	N	00	N
49	20240923	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-5	5	-0.23	319270	146	0.95	2205	2205	2175	2840	1530	2185	2189.06	0.39	0	-3	2228	2206	2168	2146	2108	2187	2127	59	655	500	1520	5	1	11800000	257	3.68	0.28	12	0.00	593.00	7762.00	3725	20240322	-41.48	2000	20240910	9.00	3725	-41.48	20240322	2000	9.00	20240910	3725	-41.48	20240322	2000	9.00	20240910	0.31	N	014100	500	59 억		46305	N	N	0	N	00	N
50	20240913	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	10883505	5045	41.83	2175	2200	2130	2810	1520	2165	2157.01	0.38	0	420	2228	2196	2153	2121	2078	2175	2100	59	645	500	1510	5	1	11800000	255	3.64	0.28	12	0.04	593.00	7762.00	3725	20240322	-42.01	2000	20240910	8.00	3725	-42.01	20240322	2000	8.00	20240910	3725	-42.01	20240322	2000	8.00	20240910	0.29	N	014100	500	59 억		45311	N	N	0	N	00	N
51	20240913	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-20	5	-0.92	10480610	4858	40.28	2175	2200	2130	2810	1520	2165	2157.11	0.38	0	457	2228	2196	2153	2121	2078	2175	2100	59	645	500	1510	5	1	11800000	253	3.62	0.28	12	0.04	593.00	7762.00	3725	20240322	-42.42	2000	20240910	7.25	3725	-42.42	20240322	2000	7.25	20240910	3725	-42.42	20240322	2000	7.25	20240910	0.29	N	014100	500	59 억		45311	N	N	0	N	00	N
52	20240913	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	8360795	3871	32.10	2175	2200	2130	2810	1520	2165	2159.61	0.38	0	189	2228	2196	2153	2121	2078	2175	2100	59	645	500	1510	5	1	11800000	255	3.65	0.28	12	0.03	593.00	7762.00	3725	20240322	-41.88	2000	20240910	8.25	3725	-41.88	20240322	2000	8.25	20240910	3725	-41.88	20240322	2000	8.25	20240910	0.29	N	014100	500	59 억		45311	N	N	0	N	00	N
53	20240913	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-35	5	-1.62	7469530	3455	28.65	2175	2200	2130	2810	1520	2165	2161.79	0.38	0	148	2228	2196	2153	2121	2078	2175	2100	59	645	500	1510	5	1	11800000	251	3.59	0.27	12	0.03	593.00	7762.00	3725	20240322	-42.82	2000	20240910	6.50	3725	-42.82	20240322	2000	6.50	20240910	3725	-42.82	20240322	2000	6.50	20240910	0.29	N	014100	500	59 억		45311	N	N	0	N	00	N
54	20240913	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	4841275	2224	18.44	2175	2200	2165	2810	1520	2165	2177.82	0.38	0	-206	2228	2196	2153	2121	2078	2175	2100	59	645	500	1510	5	1	11800000	255	3.65	0.28	12	0.02	593.00	7762.00	3725	20240322	-41.88	2000	20240910	8.25	3725	-41.88	20240322	2000	8.25	20240910	3725	-41.88	20240322	2000	8.25	20240910	0.29	N	014100	500	59 억		45311	N	N	0	N	00	N
55	20240913	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	20	2	0.92	3360295	1540	12.77	2175	2200	2165	2810	1520	2165	2184.15	0.38	0	-206	2228	2196	2153	2121	2078	2175	2100	59	645	500	1510	5	1	11800000	258	3.68	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.29	N	014100	500	59 억		45311	N	N	0	N	00	N
56	20240913	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	20	2	0.92	3137420	1438	11.92	2175	2200	2165	2810	1520	2165	2184.08	0.38	0	-162	2228	2196	2153	2121	2078	2175	2100	59	645	500	1510	5	1	11800000	258	3.68	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.29	N	014100	500	59 억		45311	N	N	0	N	00	N
57	20240913	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	1044980	480	3.98	2175	2185	2170	2810	1520	2165	2183.77	0.38	0	-3	2228	2196	2153	2121	2078	2175	2100	59	645	500	1510	5	1	11800000	256	3.66	0.28	12	0.00	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.29	N	014100	500	59 억		45311	N	N	0	N	00	N
58	20240912	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	25121240	11692	362.43	2185	2185	2110	2810	1520	2165	2148.58	0.40	0	-1817	2215	2190	2145	2120	2075	2202	2132	59	645	500	1510	5	1	11800000	255	3.65	0.28	12	0.10	593.00	7762.00	3725	20240322	-41.88	2000	20240910	8.25	3725	-41.88	20240322	2000	8.25	20240910	3725	-41.88	20240322	2000	8.25	20240910	0.29	N	014100	500	59 억		47168	N	N	0	N	00	N
59	20240912	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-10	5	-0.46	17428960	8135	252.17	2185	2185	2110	2810	1520	2165	2142.47	0.40	0	-1349	2215	2190	2145	2120	2075	2202	2132	59	645	500	1510	5	1	11800000	254	3.63	0.28	12	0.07	593.00	7762.00	3725	20240322	-42.15	2000	20240910	7.75	3725	-42.15	20240322	2000	7.75	20240910	3725	-42.15	20240322	2000	7.75	20240910	0.29	N	014100	500	59 억		47168	N	N	0	N	00	N
60	20240912	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-30	5	-1.39	14582420	6809	211.07	2185	2185	2110	2810	1520	2165	2141.64	0.40	0	-468	2215	2190	2145	2120	2075	2202	2132	59	645	500	1510	5	1	11800000	252	3.60	0.28	12	0.06	593.00	7762.00	3725	20240322	-42.68	2000	20240910	6.75	3725	-42.68	20240322	2000	6.75	20240910	3725	-42.68	20240322	2000	6.75	20240910	0.29	N	014100	500	59 억		47168	N	N	0	N	00	N
61	20240912	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-40	5	-1.85	8689320	4049	125.51	2185	2185	2110	2810	1520	2165	2146.04	0.40	0	-588	2215	2190	2145	2120	2075	2202	2132	59	645	500	1510	5	1	11800000	251	3.58	0.27	12	0.03	593.00	7762.00	3725	20240322	-42.95	2000	20240910	6.25	3725	-42.95	20240322	2000	6.25	20240910	3725	-42.95	20240322	2000	6.25	20240910	0.29	N	014100	500	59 억		47168	N	N	0	N	00	N
62	20240912	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	2866350	1317	40.82	2185	2185	2160	2810	1520	2165	2176.42	0.40	0	-1102	2215	2190	2145	2120	2075	2202	2132	59	645	500	1510	5	1	11800000	255	3.64	0.28	12	0.01	593.00	7762.00	3725	20240322	-42.01	2000	20240910	8.00	3725	-42.01	20240322	2000	8.00	20240910	3725	-42.01	20240322	2000	8.00	20240910	0.29	N	014100	500	59 억		47168	N	N	0	N	00	N
63	20240912	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	2543915	1168	36.21	2185	2185	2165	2810	1520	2165	2178.01	0.40	0	-984	2215	2190	2145	2120	2075	2202	2132	59	645	500	1510	5	1	11800000	256	3.66	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.29	N	014100	500	59 억		47168	N	N	0	N	00	N
64	20240912	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	1686065	772	23.93	2185	2185	2165	2810	1520	2165	2184.02	0.40	0	-693	2215	2190	2145	2120	2075	2202	2132	59	645	500	1510	5	1	11800000	255	3.65	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.88	2000	20240910	8.25	3725	-41.88	20240322	2000	8.25	20240910	3725	-41.88	20240322	2000	8.25	20240910	0.29	N	014100	500	59 억		47168	N	N	0	N	00	N
65	20240912	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	20	2	0.92	1601605	733	22.72	2185	2185	2185	2810	1520	2165	2185.00	0.40	0	-654	2215	2190	2145	2120	2075	2202	2132	59	645	500	1510	5	1	11800000	258	3.68	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.29	N	014100	500	59 억		47168	N	N	0	N	00	N
66	20240911	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	50	2	2.36	6858575	3226	15.80	2135	2170	2100	2745	1485	2115	2125.91	0.41	0	-1060	2245	2180	2090	2025	1935	2135	1980	59	630	500	1480	5	1	11800000	255	3.65	0.28	12	0.03	593.00	7762.00	3725	20240322	-41.88	2000	20240910	8.25	3725	-41.88	20240322	2000	8.25	20240910	3725	-41.88	20240322	2000	8.25	20240910	0.29	N	014100	500	59 억		48125	N	N	0	N	00	N
67	20240911	150255	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	5	2	0.24	6370050	2997	14.68	2135	2170	2100	2745	1485	2115	2125.48	0.41	0	-958	2245	2180	2090	2025	1935	2135	1980	59	630	500	1480	5	1	11800000	250	3.58	0.27	12	0.03	593.00	7762.00	3725	20240322	-43.09	2000	20240910	6.00	3725	-43.09	20240322	2000	6.00	20240910	3725	-43.09	20240322	2000	6.00	20240910	0.29	N	014100	500	59 억		48125	N	N	0	N	00	N
68	20240911	140256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-10	5	-0.47	5619850	2644	12.95	2135	2170	2100	2745	1485	2115	2125.51	0.41	0	-740	2245	2180	2090	2025	1935	2135	1980	59	630	500	1480	5	1	11800000	248	3.55	0.27	12	0.02	593.00	7762.00	3725	20240322	-43.49	2000	20240910	5.25	3725	-43.49	20240322	2000	5.25	20240910	3725	-43.49	20240322	2000	5.25	20240910	0.29	N	014100	500	59 억		48125	N	N	0	N	00	N
69	20240911	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	55	2	2.60	5054385	2377	11.64	2135	2170	2100	2745	1485	2115	2126.37	0.41	0	-499	2245	2180	2090	2025	1935	2135	1980	59	630	500	1480	5	1	11800000	256	3.66	0.28	12	0.02	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.29	N	014100	500	59 억		48125	N	N	0	N	00	N
70	20240911	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	10	2	0.47	1687615	785	3.85	2135	2170	2100	2745	1485	2115	2149.83	0.41	0	-192	2245	2180	2090	2025	1935	2135	1980	59	630	500	1480	5	1	11800000	251	3.58	0.27	12	0.01	593.00	7762.00	3725	20240322	-42.95	2000	20240910	6.25	3725	-42.95	20240322	2000	6.25	20240910	3725	-42.95	20240322	2000	6.25	20240910	0.29	N	014100	500	59 억		48125	N	N	0	N	00	N
71	20240911	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	5	2	0.24	1441415	669	3.28	2135	2170	2100	2745	1485	2115	2154.58	0.41	0	-78	2245	2180	2090	2025	1935	2135	1980	59	630	500	1480	5	1	11800000	250	3.58	0.27	12	0.01	593.00	7762.00	3725	20240322	-43.09	2000	20240910	6.00	3725	-43.09	20240322	2000	6.00	20240910	3725	-43.09	20240322	2000	6.00	20240910	0.29	N	014100	500	59 억		48125	N	N	0	N	00	N
72	20240911	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	5	2	0.24	1183320	547	2.68	2135	2170	2100	2745	1485	2115	2163.29	0.41	0	-76	2245	2180	2090	2025	1935	2135	1980	59	630	500	1480	5	1	11800000	250	3.58	0.27	12	0.00	593.00	7762.00	3725	20240322	-43.09	2000	20240910	6.00	3725	-43.09	20240322	2000	6.00	20240910	3725	-43.09	20240322	2000	6.00	20240910	0.29	N	014100	500	59 억		48125	N	N	0	N	00	N
73	20240911	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	74625	35	0.17	2135	2135	2115	2745	1485	2115	2132.14	0.41	0	-35	2245	2180	2090	2025	1935	2135	1980	59	630	500	1480	5	1	11800000	250	3.57	0.27	12	0.00	593.00	7762.00	3725	20240322	-43.22	2000	20240910	5.75	3725	-43.22	20240322	2000	5.75	20240910	3725	-43.22	20240322	2000	5.75	20240910	0.29	N	014100	500	59 억		48125	N	N	0	N	00	N
74	20240910	160254	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2115	-10	5	-0.47	42086090	20416	96.74	2145	2155	2000	2760	1490	2125	2061.43	0.42	0	-1171	2235	2180	2130	2075	2025	2155	2050	59	635	500	1480	5	1	11800000	250	3.57	0.27	12	0.17	593.00	7762.00	3725	20240322	-43.22	2000	20240910	5.75	3725	-43.22	20240322	2000	5.75	20240910	3725	-43.22	20240322	2000	5.75	20240910	0.29	N	014100	500	59 억		49346	N	N	0	N	00	N
75	20240910	150256	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2090	-35	5	-1.65	40519095	19673	93.22	2145	2155	2000	2760	1490	2125	2059.63	0.42	0	-707	2235	2180	2130	2075	2025	2155	2050	59	635	500	1480	5	1	11800000	247	3.52	0.27	12	0.17	593.00	7762.00	3725	20240322	-43.89	2000	20240910	4.50	3725	-43.89	20240322	2000	4.50	20240910	3725	-43.89	20240322	2000	4.50	20240910	0.29	N	014100	500	59 억		49346	N	N	0	N	00	N
76	20240910	140254	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2080	-45	5	-2.12	38303600	18603	88.15	2145	2155	2000	2760	1490	2125	2059.00	0.42	0	-364	2235	2180	2130	2075	2025	2155	2050	59	635	500	1480	5	1	11800000	245	3.51	0.27	12	0.16	593.00	7762.00	3725	20240322	-44.16	2000	20240910	4.00	3725	-44.16	20240322	2000	4.00	20240910	3725	-44.16	20240322	2000	4.00	20240910	0.29	N	014100	500	59 억		49346	N	N	0	N	00	N
77	20240910	130255	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2055	-70	5	-3.29	27976395	13551	64.21	2145	2155	2000	2760	1490	2125	2064.53	0.42	0	3906	2235	2180	2130	2075	2025	2155	2050	59	635	500	1480	5	1	11800000	242	3.47	0.26	12	0.11	593.00	7762.00	3725	20240322	-44.83	2000	20240910	2.75	3725	-44.83	20240322	2000	2.75	20240910	3725	-44.83	20240322	2000	2.75	20240910	0.29	N	014100	500	59 억		49346	N	N	0	N	00	N
78	20240910	120254	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2045	-80	5	-3.76	21093080	10142	48.06	2145	2155	2040	2760	1490	2125	2079.78	0.42	0	3426	2235	2180	2130	2075	2025	2155	2050	59	635	500	1480	5	1	11800000	241	3.45	0.26	12	0.09	593.00	7762.00	3725	20240322	-45.10	2040	20240910	0.25	3725	-45.10	20240322	2040	0.25	20240910	3725	-45.10	20240322	2040	0.25	20240910	0.29	N	014100	500	59 억		49346	N	N	0	N	00	N
79	20240910	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	5	2	0.24	2017810	944	4.47	2145	2155	2130	2760	1490	2125	2137.51	0.42	0	-694	2235	2180	2130	2075	2025	2155	2050	59	635	500	1480	5	1	11800000	251	3.59	0.27	12	0.01	593.00	7762.00	3725	20240322	-42.82	2080	20240909	2.40	3725	-42.82	20240322	2080	2.40	20240909	3725	-42.82	20240322	2080	2.40	20240909	0.29	N	014100	500	59 억		49346	N	N	0	N	00	N
80	20240910	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	5	2	0.24	1736610	812	3.85	2145	2155	2130	2760	1490	2125	2138.68	0.42	0	-570	2235	2180	2130	2075	2025	2155	2050	59	635	500	1480	5	1	11800000	251	3.59	0.27	12	0.01	593.00	7762.00	3725	20240322	-42.82	2080	20240909	2.40	3725	-42.82	20240322	2080	2.40	20240909	3725	-42.82	20240322	2080	2.40	20240909	0.29	N	014100	500	59 억		49346	N	N	0	N	00	N
81	20240910	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	30	2	1.41	558015	259	1.23	2145	2155	2145	2760	1490	2125	2154.50	0.42	0	-242	2235	2180	2130	2075	2025	2155	2050	59	635	500	1480	5	1	11800000	254	3.63	0.28	12	0.00	593.00	7762.00	3725	20240322	-42.15	2080	20240909	3.61	3725	-42.15	20240322	2080	3.61	20240909	3725	-42.15	20240322	2080	3.61	20240909	0.29	N	014100	500	59 억		49346	N	N	0	N	00	N
82	20240909	160251	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2125	-20	5	-0.93	44529995	21103	227.89	2145	2185	2080	2785	1505	2145	2110.13	0.42	0	-179	2265	2205	2175	2115	2085	2190	2100	59	640	500	1500	5	1	11800000	251	3.58	0.27	12	0.18	593.00	7762.00	3725	20240322	-42.95	2080	20240909	2.16	3725	-42.95	20240322	2080	2.16	20240909	3725	-42.95	20240322	2080	2.16	20240909	0.29	N	014100	500	59 억		49546	N	N	0	N	00	N
83	20240909	150251	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2135	-10	5	-0.47	44260120	20976	226.52	2145	2185	2080	2785	1505	2145	2110.04	0.42	0	-176	2265	2205	2175	2115	2085	2190	2100	59	640	500	1500	5	1	11800000	252	3.60	0.28	12	0.18	593.00	7762.00	3725	20240322	-42.68	2080	20240909	2.64	3725	-42.68	20240322	2080	2.64	20240909	3725	-42.68	20240322	2080	2.64	20240909	0.29	N	014100	500	59 억		49546	N	N	0	N	00	N
84	20240909	140253	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2140	-5	5	-0.23	42896425	20336	219.61	2145	2185	2080	2785	1505	2145	2109.38	0.42	0	177	2265	2205	2175	2115	2085	2190	2100	59	640	500	1500	5	1	11800000	253	3.61	0.28	12	0.17	593.00	7762.00	3725	20240322	-42.55	2080	20240909	2.88	3725	-42.55	20240322	2080	2.88	20240909	3725	-42.55	20240322	2080	2.88	20240909	0.29	N	014100	500	59 억		49546	N	N	0	N	00	N
85	20240909	130250	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2090	-55	5	-2.56	30548645	14500	156.59	2145	2185	2080	2785	1505	2145	2106.80	0.42	0	825	2265	2205	2175	2115	2085	2190	2100	59	640	500	1500	5	1	11800000	247	3.52	0.27	12	0.12	593.00	7762.00	3725	20240322	-43.89	2080	20240909	0.48	3725	-43.89	20240322	2080	0.48	20240909	3725	-43.89	20240322	2080	0.48	20240909	0.29	N	014100	500	59 억		49546	N	N	0	N	00	N
86	20240909	120251	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2130	-15	5	-0.70	29741710	14115	152.43	2145	2185	2080	2785	1505	2145	2107.10	0.42	0	1030	2265	2205	2175	2115	2085	2190	2100	59	640	500	1500	5	1	11800000	251	3.59	0.27	12	0.12	593.00	7762.00	3725	20240322	-42.82	2080	20240909	2.40	3725	-42.82	20240322	2080	2.40	20240909	3725	-42.82	20240322	2080	2.40	20240909	0.29	N	014100	500	59 억		49546	N	N	0	N	00	N
87	20240909	110250	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2100	-45	5	-2.10	27751060	13177	142.30	2145	2185	2080	2785	1505	2145	2106.02	0.42	0	1308	2265	2205	2175	2115	2085	2190	2100	59	640	500	1500	5	1	11800000	248	3.54	0.27	12	0.11	593.00	7762.00	3725	20240322	-43.62	2080	20240909	0.96	3725	-43.62	20240322	2080	0.96	20240909	3725	-43.62	20240322	2080	0.96	20240909	0.29	N	014100	500	59 억		49546	N	N	0	N	00	N
88	20240909	100252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2090	-55	5	-2.56	17601395	8403	90.75	2145	2145	2080	2785	1505	2145	2094.66	0.42	0	2921	2265	2205	2175	2115	2085	2190	2100	59	640	500	1500	5	1	11800000	247	3.52	0.27	12	0.07	593.00	7762.00	3725	20240322	-43.89	2080	20240909	0.48	3725	-43.89	20240322	2080	0.48	20240909	3725	-43.89	20240322	2080	0.48	20240909	0.29	N	014100	500	59 억		49546	N	N	0	N	00	N
89	20240909	090249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2085	-60	5	-2.80	1815235	867	9.36	2145	2145	2080	2785	1505	2145	2093.70	0.42	0	553	2265	2205	2175	2115	2085	2190	2100	59	640	500	1500	5	1	11800000	246	3.52	0.27	12	0.01	593.00	7762.00	3725	20240322	-44.03	2080	20240909	0.24	3725	-44.03	20240322	2080	0.24	20240909	3725	-44.03	20240322	2080	0.24	20240909	0.29	N	014100	500	59 억		49546	N	N	0	N	00	N
90	20240906	160248	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2145	-50	5	-2.28	20109005	9260	159.85	2180	2235	2145	2850	1540	2195	2171.60	0.43	0	-1647	2301	2247	2211	2157	2121	2275	2185	59	655	500	1530	5	1	11800000	253	3.62	0.28	12	0.08	593.00	7762.00	3725	20240322	-42.42	2145	20240906	0.00	3725	-42.42	20240322	2145	0.00	20240906	3725	-42.42	20240322	2145	0.00	20240906	0.29	N	014100	500	59 억		51214	N	N	0	N	00	N
91	20240906	150252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2155	-40	5	-1.82	19049345	8766	151.32	2180	2235	2150	2850	1540	2195	2173.09	0.43	0	-1224	2301	2247	2211	2157	2121	2275	2185	59	655	500	1530	5	1	11800000	254	3.63	0.28	12	0.07	593.00	7762.00	3725	20240322	-42.15	2150	20240906	0.23	3725	-42.15	20240322	2150	0.23	20240906	3725	-42.15	20240322	2150	0.23	20240906	0.29	N	014100	500	59 억		51214	N	N	0	N	00	N
92	20240906	140252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2175	-20	5	-0.91	16903810	7773	134.18	2180	2235	2160	2850	1540	2195	2174.68	0.43	0	-1643	2301	2247	2211	2157	2121	2275	2185	59	655	500	1530	5	1	11800000	257	3.67	0.28	12	0.07	593.00	7762.00	3725	20240322	-41.61	2160	20240906	0.69	3725	-41.61	20240322	2160	0.69	20240906	3725	-41.61	20240322	2160	0.69	20240906	0.29	N	014100	500	59 억		51214	N	N	0	N	00	N
93	20240906	130249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2175	-20	5	-0.91	16884235	7764	134.02	2180	2235	2160	2850	1540	2195	2174.68	0.43	0	-1643	2301	2247	2211	2157	2121	2275	2185	59	655	500	1530	5	1	11800000	257	3.67	0.28	12	0.07	593.00	7762.00	3725	20240322	-41.61	2160	20240906	0.69	3725	-41.61	20240322	2160	0.69	20240906	3725	-41.61	20240322	2160	0.69	20240906	0.29	N	014100	500	59 억		51214	N	N	0	N	00	N
94	20240906	120252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2180	-15	5	-0.68	16554710	7613	131.42	2180	2235	2160	2850	1540	2195	2174.53	0.43	0	-1516	2301	2247	2211	2157	2121	2275	2185	59	655	500	1530	5	1	11800000	257	3.68	0.28	12	0.06	593.00	7762.00	3725	20240322	-41.48	2160	20240906	0.93	3725	-41.48	20240322	2160	0.93	20240906	3725	-41.48	20240322	2160	0.93	20240906	0.29	N	014100	500	59 억		51214	N	N	0	N	00	N
95	20240906	110253	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2165	-30	5	-1.37	11632020	5349	92.34	2180	2235	2165	2850	1540	2195	2174.62	0.43	0	-1328	2301	2247	2211	2157	2121	2275	2185	59	655	500	1530	5	1	11800000	255	3.65	0.28	12	0.05	593.00	7762.00	3725	20240322	-41.88	2165	20240906	0.00	3725	-41.88	20240322	2165	0.00	20240906	3725	-41.88	20240322	2165	0.00	20240906	0.29	N	014100	500	59 억		51214	N	N	0	N	00	N
96	20240906	100249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2180	-15	5	-0.68	7092080	3256	56.21	2180	2235	2170	2850	1540	2195	2178.16	0.43	0	-1609	2301	2247	2211	2157	2121	2275	2185	59	655	500	1530	5	1	11800000	257	3.68	0.28	12	0.03	593.00	7762.00	3725	20240322	-41.48	2170	20240906	0.46	3725	-41.48	20240322	2170	0.46	20240906	3725	-41.48	20240322	2170	0.46	20240906	0.29	N	014100	500	59 억		51214	N	N	0	N	00	N
97	20240906	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	30	2	1.37	1460600	669	11.55	2180	2235	2180	2850	1540	2195	2183.26	0.43	0	193	2301	2247	2211	2157	2121	2275	2185	59	655	500	1530	5	1	11800000	263	3.75	0.29	12	0.01	593.00	7762.00	3725	20240322	-40.27	2175	20240905	2.30	3725	-40.27	20240322	2175	2.30	20240905	3725	-40.27	20240322	2175	2.30	20240905	0.29	N	014100	500	59 억		51214	N	N	0	N	00	N
98	20240905	160247	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2195	15	2	0.69	12690055	5793	27.66	2180	2265	2175	2830	1530	2180	2191.43	0.43	0	211	2253	2216	2198	2161	2143	2207	2152	59	650	500	1520	5	1	11800000	259	3.70	0.28	12	0.05	593.00	7762.00	3725	20240322	-41.07	2175	20240905	0.92	3725	-41.07	20240322	2175	0.92	20240905	3725	-41.07	20240322	2175	0.92	20240905	0.32	N	014100	500	59 억		51001	N	N	0	N	00	N
99	20240905	150251	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2190	10	2	0.46	11391495	5198	24.82	2180	2265	2175	2830	1530	2180	2192.55	0.43	0	235	2253	2216	2198	2161	2143	2207	2152	59	650	500	1520	5	1	11800000	258	3.69	0.28	12	0.04	593.00	7762.00	3725	20240322	-41.21	2175	20240905	0.69	3725	-41.21	20240322	2175	0.69	20240905	3725	-41.21	20240322	2175	0.69	20240905	0.32	N	014100	500	59 억		51001	N	N	0	N	00	N
100	20240905	140250	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2190	10	2	0.46	11109665	5069	24.21	2180	2265	2175	2830	1530	2180	2192.77	0.43	0	364	2253	2216	2198	2161	2143	2207	2152	59	650	500	1520	5	1	11800000	258	3.69	0.28	12	0.04	593.00	7762.00	3725	20240322	-41.21	2175	20240905	0.69	3725	-41.21	20240322	2175	0.69	20240905	3725	-41.21	20240322	2175	0.69	20240905	0.32	N	014100	500	59 억		51001	N	N	0	N	00	N
101	20240905	130251	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2205	25	2	1.15	10192315	4652	22.22	2180	2265	2175	2830	1530	2180	2192.07	0.43	0	381	2253	2216	2198	2161	2143	2207	2152	59	650	500	1520	5	1	11800000	260	3.72	0.28	12	0.04	593.00	7762.00	3725	20240322	-40.81	2175	20240905	1.38	3725	-40.81	20240322	2175	1.38	20240905	3725	-40.81	20240322	2175	1.38	20240905	0.32	N	014100	500	59 억		51001	N	N	0	N	00	N
102	20240905	120248	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2210	30	2	1.38	9837015	4491	21.45	2180	2265	2175	2830	1530	2180	2191.48	0.43	0	483	2253	2216	2198	2161	2143	2207	2152	59	650	500	1520	5	1	11800000	261	3.73	0.28	12	0.04	593.00	7762.00	3725	20240322	-40.67	2175	20240905	1.61	3725	-40.67	20240322	2175	1.61	20240905	3725	-40.67	20240322	2175	1.61	20240905	0.32	N	014100	500	59 억		51001	N	N	0	N	00	N
103	20240905	110249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2225	45	2	2.06	9753010	4453	21.27	2180	2265	2175	2830	1530	2180	2191.30	0.43	0	521	2253	2216	2198	2161	2143	2207	2152	59	650	500	1520	5	1	11800000	263	3.75	0.29	12	0.04	593.00	7762.00	3725	20240322	-40.27	2175	20240905	2.30	3725	-40.27	20240322	2175	2.30	20240905	3725	-40.27	20240322	2175	2.30	20240905	0.32	N	014100	500	59 억		51001	N	N	0	N	00	N
104	20240905	100249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2255	75	2	3.44	8276980	3788	18.09	2180	2265	2175	2830	1530	2180	2185.70	0.43	0	423	2253	2216	2198	2161	2143	2207	2152	59	650	500	1520	5	1	11800000	266	3.80	0.29	12	0.03	593.00	7762.00	3725	20240322	-39.46	2175	20240905	3.68	3725	-39.46	20240322	2175	3.68	20240905	3725	-39.46	20240322	2175	3.68	20240905	0.32	N	014100	500	59 억		51001	N	N	0	N	00	N
105	20240905	090250	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2180	0	3	0.00	2790400	1280	6.11	2180	2180	2180	2830	1530	2180	2180.00	0.43	0	247	2253	2216	2198	2161	2143	2207	2152	59	650	500	1520	5	1	11800000	257	3.68	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.48	2180	20240905	0.00	3725	-41.48	20240322	2180	0.00	20240905	3725	-41.48	20240322	2180	0.00	20240905	0.32	N	014100	500	59 억		51001	N	N	0	N	00	N
106	20240904	160245	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2180	-95	5	-4.18	46245345	20935	68.40	2230	2235	2180	2955	1595	2275	2209.00	0.47	0	-3948	2421	2347	2296	2222	2171	2337	2212	59	680	500	1590	5	1	11800000	257	3.68	0.28	12	0.18	593.00	7762.00	3725	20240322	-41.48	2180	20240904	0.00	3725	-41.48	20240322	2180	0.00	20240904	3725	-41.48	20240322	2180	0.00	20240904	0.34	N	014100	500	59 억		54991	N	N	0	N	00	N
107	20240904	150248	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2195	-80	5	-3.52	41231550	18639	60.90	2230	2235	2185	2955	1595	2275	2212.11	0.47	0	-3034	2421	2347	2296	2222	2171	2337	2212	59	680	500	1590	5	1	11800000	259	3.70	0.28	12	0.16	593.00	7762.00	3725	20240322	-41.07	2185	20240904	0.46	3725	-41.07	20240322	2185	0.46	20240904	3725	-41.07	20240322	2185	0.46	20240904	0.34	N	014100	500	59 억		54991	N	N	0	N	00	N
108	20240904	140248	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-85	5	-3.74	38020080	17173	56.11	2230	2235	2190	2955	1595	2275	2213.95	0.47	0	-2834	2421	2347	2296	2222	2171	2337	2212	59	680	500	1590	5	1	11800000	258	3.69	0.28	12	0.15	593.00	7762.00	3725	20240322	-41.21	2185	20240805	0.23	3725	-41.21	20240322	2185	0.23	20240805	3725	-41.21	20240322	2185	0.23	20240805	0.34	N	014100	500	59 억		54991	N	N	0	N	00	N
109	20240904	130247	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-85	5	-3.74	38020080	17173	56.11	2230	2235	2190	2955	1595	2275	2213.95	0.47	0	-2834	2421	2347	2296	2222	2171	2337	2212	59	680	500	1590	5	1	11800000	258	3.69	0.28	12	0.15	593.00	7762.00	3725	20240322	-41.21	2185	20240805	0.23	3725	-41.21	20240322	2185	0.23	20240805	3725	-41.21	20240322	2185	0.23	20240805	0.34	N	014100	500	59 억		54991	N	N	0	N	00	N
110	20240904	120246	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-70	5	-3.08	34212270	15440	50.45	2230	2235	2190	2955	1595	2275	2215.82	0.47	0	-2793	2421	2347	2296	2222	2171	2337	2212	59	680	500	1590	5	1	11800000	260	3.72	0.28	12	0.13	593.00	7762.00	3725	20240322	-40.81	2185	20240805	0.92	3725	-40.81	20240322	2185	0.92	20240805	3725	-40.81	20240322	2185	0.92	20240805	0.34	N	014100	500	59 억		54991	N	N	0	N	00	N
111	20240904	110247	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-45	5	-1.98	30152700	13600	44.44	2230	2235	2190	2955	1595	2275	2217.11	0.47	0	-2904	2421	2347	2296	2222	2171	2337	2212	59	680	500	1590	5	1	11800000	263	3.76	0.29	12	0.12	593.00	7762.00	3725	20240322	-40.13	2185	20240805	2.06	3725	-40.13	20240322	2185	2.06	20240805	3725	-40.13	20240322	2185	2.06	20240805	0.34	N	014100	500	59 억		54991	N	N	0	N	00	N
112	20240904	100248	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-75	5	-3.30	17164025	7746	25.31	2230	2230	2190	2955	1595	2275	2215.86	0.47	0	-2382	2421	2347	2296	2222	2171	2337	2212	59	680	500	1590	5	1	11800000	260	3.71	0.28	12	0.07	593.00	7762.00	3725	20240322	-40.94	2185	20240805	0.69	3725	-40.94	20240322	2185	0.69	20240805	3725	-40.94	20240322	2185	0.69	20240805	0.34	N	014100	500	59 억		54991	N	N	0	N	00	N
113	20240904	090246	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-50	5	-2.20	4450580	1996	6.52	2230	2230	2225	2955	1595	2275	2229.75	0.47	0	-179	2421	2347	2296	2222	2171	2337	2212	59	680	500	1590	5	1	11800000	263	3.75	0.29	12	0.02	593.00	7762.00	3725	20240322	-40.27	2185	20240805	1.83	3725	-40.27	20240322	2185	1.83	20240805	3725	-40.27	20240322	2185	1.83	20240805	0.34	N	014100	500	59 억		54991	N	N	0	N	00	N
114	20240903	160243	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	0	3	0.00	69544295	30605	113.63	2275	2370	2245	2955	1595	2275	2272.32	0.46	0	680	2365	2320	2295	2250	2225	2307	2237	59	680	500	1590	5	1	11800000	268	3.84	0.29	12	0.26	593.00	7762.00	3725	20240322	-38.93	2185	20240805	4.12	3725	-38.93	20240322	2185	4.12	20240805	3725	-38.93	20240322	2185	4.12	20240805	0.34	N	014100	500	59 억		54307	N	N	0	N	00	N
115	20240903	150245	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-15	5	-0.66	67008700	29483	109.47	2275	2370	2245	2955	1595	2275	2272.79	0.46	0	675	2365	2320	2295	2250	2225	2307	2237	59	680	500	1590	5	1	11800000	267	3.81	0.29	12	0.25	593.00	7762.00	3725	20240322	-39.33	2185	20240805	3.43	3725	-39.33	20240322	2185	3.43	20240805	3725	-39.33	20240322	2185	3.43	20240805	0.34	N	014100	500	59 억		54307	N	N	0	N	00	N
116	20240903	140244	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	5	2	0.22	50727350	22279	82.72	2275	2370	2255	2955	1595	2275	2276.91	0.46	0	789	2365	2320	2295	2250	2225	2307	2237	59	680	500	1590	5	1	11800000	269	3.84	0.29	12	0.19	593.00	7762.00	3725	20240322	-38.79	2185	20240805	4.35	3725	-38.79	20240322	2185	4.35	20240805	3725	-38.79	20240322	2185	4.35	20240805	0.34	N	014100	500	59 억		54307	N	N	0	N	00	N
117	20240903	130244	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-10	5	-0.44	46740970	20524	76.20	2275	2370	2255	2955	1595	2275	2277.38	0.46	0	915	2365	2320	2295	2250	2225	2307	2237	59	680	500	1590	5	1	11800000	267	3.82	0.29	12	0.17	593.00	7762.00	3725	20240322	-39.19	2185	20240805	3.66	3725	-39.19	20240322	2185	3.66	20240805	3725	-39.19	20240322	2185	3.66	20240805	0.34	N	014100	500	59 억		54307	N	N	0	N	00	N
118	20240903	120243	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	5	2	0.22	24928345	10978	40.76	2275	2310	2260	2955	1595	2275	2270.75	0.46	0	952	2365	2320	2295	2250	2225	2307	2237	59	680	500	1590	5	1	11800000	269	3.84	0.29	12	0.09	593.00	7762.00	3725	20240322	-38.79	2185	20240805	4.35	3725	-38.79	20240322	2185	4.35	20240805	3725	-38.79	20240322	2185	4.35	20240805	0.34	N	014100	500	59 억		54307	N	N	0	N	00	N
119	20240903	110242	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-10	5	-0.44	21246240	9356	34.74	2275	2310	2260	2955	1595	2275	2270.87	0.46	0	1094	2365	2320	2295	2250	2225	2307	2237	59	680	500	1590	5	1	11800000	267	3.82	0.29	12	0.08	593.00	7762.00	3725	20240322	-39.19	2185	20240805	3.66	3725	-39.19	20240322	2185	3.66	20240805	3725	-39.19	20240322	2185	3.66	20240805	0.34	N	014100	500	59 억		54307	N	N	0	N	00	N
120	20240903	100242	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-5	5	-0.22	21024700	9258	34.37	2275	2310	2260	2955	1595	2275	2270.98	0.46	0	1094	2365	2320	2295	2250	2225	2307	2237	59	680	500	1590	5	1	11800000	268	3.83	0.29	12	0.08	593.00	7762.00	3725	20240322	-39.06	2185	20240805	3.89	3725	-39.06	20240322	2185	3.89	20240805	3725	-39.06	20240322	2185	3.89	20240805	0.34	N	014100	500	59 억		54307	N	N	0	N	00	N
121	20240903	090242	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	20	2	0.88	3808950	1674	6.22	2275	2295	2275	2955	1595	2275	2275.36	0.46	0	-24	2365	2320	2295	2250	2225	2307	2237	59	680	500	1590	5	1	11800000	271	3.87	0.30	12	0.01	593.00	7762.00	3725	20240322	-38.39	2185	20240805	5.03	3725	-38.39	20240322	2185	5.03	20240805	3725	-38.39	20240322	2185	5.03	20240805	0.34	N	014100	500	59 억		54307	N	N	0	N	00	N
122	20240902	160241	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-55	5	-2.36	61532340	26847	176.93	2330	2340	2270	3025	1635	2330	2291.55	0.46	0	83	2360	2345	2325	2310	2290	2335	2300	59	695	500	1630	5	1	11800000	268	3.84	0.29	12	0.23	593.00	7762.00	3725	20240322	-38.93	2185	20240805	4.12	3725	-38.93	20240322	2185	4.12	20240805	3725	-38.93	20240322	2185	4.12	20240805	0.35	N	014100	500	59 억		53967	N	N	0	N	00	N
123	20240902	150244	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-55	5	-2.36	58527040	25526	168.22	2330	2340	2270	3025	1635	2330	2292.42	0.46	0	354	2360	2345	2325	2310	2290	2335	2300	59	695	500	1630	5	1	11800000	268	3.84	0.29	12	0.22	593.00	7762.00	3725	20240322	-38.93	2185	20240805	4.12	3725	-38.93	20240322	2185	4.12	20240805	3725	-38.93	20240322	2185	4.12	20240805	0.35	N	014100	500	59 억		53967	N	N	0	N	00	N
124	20240902	140244	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-35	5	-1.50	42351330	18435	121.49	2330	2340	2270	3025	1635	2330	2296.81	0.46	0	495	2360	2345	2325	2310	2290	2335	2300	59	695	500	1630	5	1	11800000	271	3.87	0.30	12	0.16	593.00	7762.00	3725	20240322	-38.39	2185	20240805	5.03	3725	-38.39	20240322	2185	5.03	20240805	3725	-38.39	20240322	2185	5.03	20240805	0.35	N	014100	500	59 억		53967	N	N	0	N	00	N
125	20240902	130243	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-35	5	-1.50	40413050	17590	115.92	2330	2340	2270	3025	1635	2330	2296.96	0.46	0	424	2360	2345	2325	2310	2290	2335	2300	59	695	500	1630	5	1	11800000	271	3.87	0.30	12	0.15	593.00	7762.00	3725	20240322	-38.39	2185	20240805	5.03	3725	-38.39	20240322	2185	5.03	20240805	3725	-38.39	20240322	2185	5.03	20240805	0.35	N	014100	500	59 억		53967	N	N	0	N	00	N
126	20240902	120244	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-40	5	-1.72	40362715	17568	115.78	2330	2340	2270	3025	1635	2330	2296.97	0.46	0	434	2360	2345	2325	2310	2290	2335	2300	59	695	500	1630	5	1	11800000	270	3.86	0.30	12	0.15	593.00	7762.00	3725	20240322	-38.52	2185	20240805	4.81	3725	-38.52	20240322	2185	4.81	20240805	3725	-38.52	20240322	2185	4.81	20240805	0.35	N	014100	500	59 억		53967	N	N	0	N	00	N
127	20240902	110243	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	-45	5	-1.93	38327975	16678	109.91	2330	2340	2270	3025	1635	2330	2297.56	0.46	0	552	2360	2345	2325	2310	2290	2335	2300	59	695	500	1630	5	1	11800000	270	3.85	0.29	12	0.14	593.00	7762.00	3725	20240322	-38.66	2185	20240805	4.58	3725	-38.66	20240322	2185	4.58	20240805	3725	-38.66	20240322	2185	4.58	20240805	0.35	N	014100	500	59 억		53967	N	N	0	N	00	N
128	20240902	100242	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	-45	5	-1.93	33930260	14751	97.21	2330	2340	2270	3025	1635	2330	2299.61	0.46	0	1197	2360	2345	2325	2310	2290	2335	2300	59	695	500	1630	5	1	11800000	270	3.85	0.29	12	0.13	593.00	7762.00	3725	20240322	-38.66	2185	20240805	4.58	3725	-38.66	20240322	2185	4.58	20240805	3725	-38.66	20240322	2185	4.58	20240805	0.35	N	014100	500	59 억		53967	N	N	0	N	00	N
129	20240902	090240	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	0	3	0.00	1894290	813	5.36	2330	2330	2330	3025	1635	2330	2330.00	0.46	0	0	2360	2345	2325	2310	2290	2335	2300	59	695	500	1630	5	1	11800000	275	3.93	0.30	12	0.01	593.00	7762.00	3725	20240322	-37.45	2185	20240805	6.64	3725	-37.45	20240322	2185	6.64	20240805	3725	-37.45	20240322	2185	6.64	20240805	0.35	N	014100	500	59 억		53967	N	N	0	N	00	N