KissMeData/051380/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	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	-35	5	-1.37	240507990	94188	108.40	2585	2590	2510	3320	1790	2555	2553.54	1.38	0	-31507	2625	2590	2565	2530	2505	2607	2547	77	765	500	1830	5	1	15340072	387	50.40	0.90	12	0.61	50.00	2806.00	5200	20231220	-51.54	2130	20240909	18.31	4570	-44.86	20240109	2130	18.31	20240909	8900	-71.69	20231213	2130	18.31	20240909	2.67	N	051380	500	76 억		211662	N	N	0	N	00	N
3	20240930	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	-5	5	-0.20	221367470	86608	99.67	2585	2590	2510	3320	1790	2555	2555.97	1.38	0	-31516	2625	2590	2565	2530	2505	2607	2547	77	765	500	1830	5	1	15340072	391	51.00	0.91	12	0.56	50.00	2806.00	5200	20231220	-50.96	2130	20240909	19.72	4570	-44.20	20240109	2130	19.72	20240909	8900	-71.35	20231213	2130	19.72	20240909	2.67	N	051380	500	76 억		211662	N	N	0	N	00	N
4	20240930	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	-15	5	-0.59	207271065	81038	93.26	2585	2590	2510	3320	1790	2555	2557.71	1.38	0	-31954	2625	2590	2565	2530	2505	2607	2547	77	765	500	1830	5	1	15340072	390	50.80	0.91	12	0.53	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	8900	-71.46	20231213	2130	19.25	20240909	2.67	N	051380	500	76 억		211662	N	N	0	N	00	N
5	20240930	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2545	-10	5	-0.39	203595525	79593	91.60	2585	2590	2510	3320	1790	2555	2557.97	1.38	0	-31064	2625	2590	2565	2530	2505	2607	2547	77	765	500	1830	5	1	15340072	390	50.90	0.91	12	0.52	50.00	2806.00	5200	20231220	-51.06	2130	20240909	19.48	4570	-44.31	20240109	2130	19.48	20240909	8900	-71.40	20231213	2130	19.48	20240909	2.67	N	051380	500	76 억		211662	N	N	0	N	00	N
6	20240930	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	-20	5	-0.78	197042435	77003	88.62	2585	2590	2510	3320	1790	2555	2558.90	1.38	0	-31454	2625	2590	2565	2530	2505	2607	2547	77	765	500	1830	5	1	15340072	389	50.70	0.90	12	0.50	50.00	2806.00	5200	20231220	-51.25	2130	20240909	19.01	4570	-44.53	20240109	2130	19.01	20240909	8900	-71.52	20231213	2130	19.01	20240909	2.67	N	051380	500	76 억		211662	N	N	0	N	00	N
7	20240930	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	-35	5	-1.37	181396365	70786	81.47	2585	2590	2520	3320	1790	2555	2562.63	1.38	0	-31812	2625	2590	2565	2530	2505	2607	2547	77	765	500	1830	5	1	15340072	387	50.40	0.90	12	0.46	50.00	2806.00	5200	20231220	-51.54	2130	20240909	18.31	4570	-44.86	20240109	2130	18.31	20240909	8900	-71.69	20231213	2130	18.31	20240909	2.67	N	051380	500	76 억		211662	N	N	0	N	00	N
8	20240930	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	15	2	0.59	119807340	46600	53.63	2585	2590	2550	3320	1790	2555	2571.05	1.38	0	-18876	2625	2590	2565	2530	2505	2607	2547	77	765	500	1830	5	1	15340072	394	51.40	0.92	12	0.30	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	8900	-71.12	20231213	2130	20.66	20240909	2.67	N	051380	500	76 억		211662	N	N	0	N	00	N
9	20240930	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	0	3	0.00	37020615	14424	16.60	2585	2585	2555	3320	1790	2555	2566.78	1.38	0	-4632	2625	2590	2565	2530	2505	2607	2547	77	765	500	1830	5	1	15340072	392	51.10	0.91	12	0.09	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8900	-71.29	20231213	2130	19.95	20240909	2.67	N	051380	500	76 억		211662	N	N	0	N	00	N
10	20240927	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	0	3	0.00	210999240	82154	86.49	2540	2600	2540	3320	1790	2555	2568.34	1.34	0	6832	2635	2595	2540	2500	2445	2615	2520	77	765	500	1830	5	1	15340072	392	51.10	0.91	12	0.54	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8900	-71.29	20231213	2130	19.95	20240909	2.71	N	051380	500	76 억		205146	N	N	0	N	00	N
11	20240927	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	-5	5	-0.20	183966635	71588	75.36	2540	2600	2540	3320	1790	2555	2569.80	1.34	0	4195	2635	2595	2540	2500	2445	2615	2520	77	765	500	1830	5	1	15340072	391	51.00	0.91	12	0.47	50.00	2806.00	5200	20231220	-50.96	2130	20240909	19.72	4570	-44.20	20240109	2130	19.72	20240909	8900	-71.35	20231213	2130	19.72	20240909	2.71	N	051380	500	76 억		205146	N	N	0	N	00	N
12	20240927	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	10	2	0.39	152402235	59264	62.39	2540	2600	2540	3320	1790	2555	2571.58	1.34	0	-2191	2635	2595	2540	2500	2445	2615	2520	77	765	500	1830	5	1	15340072	393	51.30	0.91	12	0.39	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	8900	-71.18	20231213	2130	20.42	20240909	2.71	N	051380	500	76 억		205146	N	N	0	N	00	N
13	20240927	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	10	2	0.39	126147855	49000	51.58	2540	2600	2540	3320	1790	2555	2574.45	1.34	0	-2545	2635	2595	2540	2500	2445	2615	2520	77	765	500	1830	5	1	15340072	393	51.30	0.91	12	0.32	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	8900	-71.18	20231213	2130	20.42	20240909	2.71	N	051380	500	76 억		205146	N	N	0	N	00	N
14	20240927	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	20	2	0.78	108884620	42272	44.50	2540	2600	2540	3320	1790	2555	2575.81	1.34	0	-3892	2635	2595	2540	2500	2445	2615	2520	77	765	500	1830	5	1	15340072	395	51.50	0.92	12	0.28	50.00	2806.00	5200	20231220	-50.48	2130	20240909	20.89	4570	-43.65	20240109	2130	20.89	20240909	8900	-71.07	20231213	2130	20.89	20240909	2.71	N	051380	500	76 억		205146	N	N	0	N	00	N
15	20240927	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	25	2	0.98	97501675	37854	39.85	2540	2600	2540	3320	1790	2555	2575.73	1.34	0	-2404	2635	2595	2540	2500	2445	2615	2520	77	765	500	1830	5	1	15340072	396	51.60	0.92	12	0.25	50.00	2806.00	5200	20231220	-50.38	2130	20240909	21.13	4570	-43.54	20240109	2130	21.13	20240909	8900	-71.01	20231213	2130	21.13	20240909	2.71	N	051380	500	76 억		205146	N	N	0	N	00	N
16	20240927	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	30	2	1.17	72186110	28033	29.51	2540	2600	2540	3320	1790	2555	2575.04	1.34	0	-920	2635	2595	2540	2500	2445	2615	2520	77	765	500	1830	5	1	15340072	397	51.70	0.92	12	0.18	50.00	2806.00	5200	20231220	-50.29	2130	20240909	21.36	4570	-43.44	20240109	2130	21.36	20240909	8900	-70.96	20231213	2130	21.36	20240909	2.71	N	051380	500	76 억		205146	N	N	0	N	00	N
17	20240927	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2560	5	2	0.20	7697275	3013	3.17	2540	2580	2540	3320	1790	2555	2554.69	1.34	0	-221	2635	2595	2540	2500	2445	2615	2520	77	765	500	1830	5	1	15340072	393	51.20	0.91	12	0.02	50.00	2806.00	5200	20231220	-50.77	2130	20240909	20.19	4570	-43.98	20240109	2130	20.19	20240909	8900	-71.24	20231213	2130	20.19	20240909	2.71	N	051380	500	76 억		205146	N	N	0	N	00	N
18	20240926	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	55	2	2.20	241479590	94664	82.20	2495	2580	2485	3250	1750	2500	2550.88	1.11	0	33343	2626	2562	2526	2462	2426	2545	2445	77	750	500	1800	5	1	15340072	392	51.10	0.91	12	0.62	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8900	-71.29	20231213	2130	19.95	20240909	2.68	N	051380	500	76 억		170158	N	N	0	N	00	N
19	20240926	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	65	2	2.60	216958335	85078	73.88	2495	2580	2485	3250	1750	2500	2550.11	1.11	0	30250	2626	2562	2526	2462	2426	2545	2445	77	750	500	1800	5	1	15340072	393	51.30	0.91	12	0.55	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	8900	-71.18	20231213	2130	20.42	20240909	2.68	N	051380	500	76 억		170158	N	N	0	N	00	N
20	20240926	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	55	2	2.20	166650975	65406	56.79	2495	2580	2485	3250	1750	2500	2547.95	1.11	0	16721	2626	2562	2526	2462	2426	2545	2445	77	750	500	1800	5	1	15340072	392	51.10	0.91	12	0.43	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8900	-71.29	20231213	2130	19.95	20240909	2.68	N	051380	500	76 억		170158	N	N	0	N	00	N
21	20240926	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2545	45	2	1.80	141283435	55427	48.13	2495	2580	2485	3250	1750	2500	2549.00	1.11	0	10818	2626	2562	2526	2462	2426	2545	2445	77	750	500	1800	5	1	15340072	390	50.90	0.91	12	0.36	50.00	2806.00	5200	20231220	-51.06	2130	20240909	19.48	4570	-44.31	20240109	2130	19.48	20240909	8900	-71.40	20231213	2130	19.48	20240909	2.68	N	051380	500	76 억		170158	N	N	0	N	00	N
22	20240926	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	80	2	3.20	108801725	42735	37.11	2495	2580	2485	3250	1750	2500	2545.96	1.11	0	7734	2626	2562	2526	2462	2426	2545	2445	77	750	500	1800	5	1	15340072	396	51.60	0.92	12	0.28	50.00	2806.00	5200	20231220	-50.38	2130	20240909	21.13	4570	-43.54	20240109	2130	21.13	20240909	8900	-71.01	20231213	2130	21.13	20240909	2.68	N	051380	500	76 억		170158	N	N	0	N	00	N
23	20240926	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	65	2	2.60	69459635	27422	23.81	2495	2575	2485	3250	1750	2500	2532.99	1.11	0	7046	2626	2562	2526	2462	2426	2545	2445	77	750	500	1800	5	1	15340072	393	51.30	0.91	12	0.18	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	8900	-71.18	20231213	2130	20.42	20240909	2.68	N	051380	500	76 억		170158	N	N	0	N	00	N
24	20240926	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	20	2	0.80	23749355	9478	8.23	2495	2550	2485	3250	1750	2500	2505.73	1.11	0	2266	2626	2562	2526	2462	2426	2545	2445	77	750	500	1800	5	1	15340072	387	50.40	0.90	12	0.06	50.00	2806.00	5200	20231220	-51.54	2130	20240909	18.31	4570	-44.86	20240109	2130	18.31	20240909	8900	-71.69	20231213	2130	18.31	20240909	2.68	N	051380	500	76 억		170158	N	N	0	N	00	N
25	20240926	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2545	45	2	1.80	4639460	1851	1.61	2495	2545	2495	3250	1750	2500	2506.46	1.11	0	214	2626	2562	2526	2462	2426	2545	2445	77	750	500	1800	5	1	15340072	390	50.90	0.91	12	0.01	50.00	2806.00	5200	20231220	-51.06	2130	20240909	19.48	4570	-44.31	20240109	2130	19.48	20240909	8900	-71.40	20231213	2130	19.48	20240909	2.68	N	051380	500	76 억		170158	N	N	0	N	00	N
26	20240925	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-40	5	-1.57	283431575	111821	138.18	2575	2590	2490	3300	1780	2540	2534.78	0.94	0	25007	2620	2580	2525	2485	2430	2600	2505	77	760	500	1820	5	1	15340072	384	50.00	0.89	12	0.73	50.00	2806.00	5200	20231220	-51.92	2130	20240909	17.37	4570	-45.30	20240109	2130	17.37	20240909	8900	-71.91	20231213	2130	17.37	20240909	2.64	N	051380	500	76 억		144068	N	N	0	N	00	N
27	20240925	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-40	5	-1.57	262258550	103359	127.72	2575	2590	2490	3300	1780	2540	2537.36	0.94	0	24430	2620	2580	2525	2485	2430	2600	2505	77	760	500	1820	5	1	15340072	384	50.00	0.89	12	0.67	50.00	2806.00	5200	20231220	-51.92	2130	20240909	17.37	4570	-45.30	20240109	2130	17.37	20240909	8900	-71.91	20231213	2130	17.37	20240909	2.64	N	051380	500	76 억		144068	N	N	0	N	00	N
28	20240925	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	0	3	0.00	221310615	87085	107.61	2575	2590	2490	3300	1780	2540	2541.32	0.94	0	21879	2620	2580	2525	2485	2430	2600	2505	77	760	500	1820	5	1	15340072	390	50.80	0.91	12	0.57	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	8900	-71.46	20231213	2130	19.25	20240909	2.64	N	051380	500	76 억		144068	N	N	0	N	00	N
29	20240925	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2545	5	2	0.20	213925465	84174	104.01	2575	2590	2490	3300	1780	2540	2541.47	0.94	0	20683	2620	2580	2525	2485	2430	2600	2505	77	760	500	1820	5	1	15340072	390	50.90	0.91	12	0.55	50.00	2806.00	5200	20231220	-51.06	2130	20240909	19.48	4570	-44.31	20240109	2130	19.48	20240909	8900	-71.40	20231213	2130	19.48	20240909	2.64	N	051380	500	76 억		144068	N	N	0	N	00	N
30	20240925	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	-30	5	-1.18	201178490	79113	97.76	2575	2590	2490	3300	1780	2540	2542.93	0.94	0	20098	2620	2580	2525	2485	2430	2600	2505	77	760	500	1820	5	1	15340072	385	50.20	0.89	12	0.52	50.00	2806.00	5200	20231220	-51.73	2130	20240909	17.84	4570	-45.08	20240109	2130	17.84	20240909	8900	-71.80	20231213	2130	17.84	20240909	2.64	N	051380	500	76 억		144068	N	N	0	N	00	N
31	20240925	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	-25	5	-0.98	143480045	56192	69.44	2575	2590	2510	3300	1780	2540	2553.39	0.94	0	18882	2620	2580	2525	2485	2430	2600	2505	77	760	500	1820	5	1	15340072	386	50.30	0.90	12	0.37	50.00	2806.00	5200	20231220	-51.63	2130	20240909	18.08	4570	-44.97	20240109	2130	18.08	20240909	8900	-71.74	20231213	2130	18.08	20240909	2.64	N	051380	500	76 억		144068	N	N	0	N	00	N
32	20240925	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	0	3	0.00	97367140	37984	46.94	2575	2590	2535	3300	1780	2540	2563.37	0.94	0	17898	2620	2580	2525	2485	2430	2600	2505	77	760	500	1820	5	1	15340072	390	50.80	0.91	12	0.25	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	8900	-71.46	20231213	2130	19.25	20240909	2.64	N	051380	500	76 억		144068	N	N	0	N	00	N
33	20240925	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	25	2	0.98	11628160	4522	5.59	2575	2575	2560	3300	1780	2540	2571.46	0.94	0	34	2620	2580	2525	2485	2430	2600	2505	77	760	500	1820	5	1	15340072	393	51.30	0.91	12	0.03	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	8900	-71.18	20231213	2130	20.42	20240909	2.64	N	051380	500	76 억		144068	N	N	0	N	00	N
34	20240924	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	60	2	2.42	192523855	76210	52.88	2485	2565	2470	3220	1740	2480	2526.23	0.94	0	-30	2640	2560	2520	2440	2400	2540	2420	77	740	500	1780	5	1	15340072	390	50.80	0.91	12	0.50	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	8900	-71.46	20231213	2130	19.25	20240909	2.78	N	051380	500	76 억		143845	N	N	0	N	00	N
35	20240924	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	55	2	2.22	169359125	67048	46.52	2485	2565	2470	3220	1740	2480	2525.94	0.94	0	-2554	2640	2560	2520	2440	2400	2540	2420	77	740	500	1780	5	1	15340072	389	50.70	0.90	12	0.44	50.00	2806.00	5200	20231220	-51.25	2130	20240909	19.01	4570	-44.53	20240109	2130	19.01	20240909	8900	-71.52	20231213	2130	19.01	20240909	2.78	N	051380	500	76 억		143845	N	N	0	N	00	N
36	20240924	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2545	65	2	2.62	136407270	54074	37.52	2485	2565	2470	3220	1740	2480	2522.60	0.94	0	-7353	2640	2560	2520	2440	2400	2540	2420	77	740	500	1780	5	1	15340072	390	50.90	0.91	12	0.35	50.00	2806.00	5200	20231220	-51.06	2130	20240909	19.48	4570	-44.31	20240109	2130	19.48	20240909	8900	-71.40	20231213	2130	19.48	20240909	2.78	N	051380	500	76 억		143845	N	N	0	N	00	N
37	20240924	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	50	2	2.02	121549470	48213	33.45	2485	2565	2470	3220	1740	2480	2521.09	0.94	0	-8991	2640	2560	2520	2440	2400	2540	2420	77	740	500	1780	5	1	15340072	388	50.60	0.90	12	0.31	50.00	2806.00	5200	20231220	-51.35	2130	20240909	18.78	4570	-44.64	20240109	2130	18.78	20240909	8900	-71.57	20231213	2130	18.78	20240909	2.78	N	051380	500	76 억		143845	N	N	0	N	00	N
38	20240924	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	55	2	2.22	105940245	42026	29.16	2485	2565	2470	3220	1740	2480	2520.83	0.94	0	-7677	2640	2560	2520	2440	2400	2540	2420	77	740	500	1780	5	1	15340072	389	50.70	0.90	12	0.27	50.00	2806.00	5200	20231220	-51.25	2130	20240909	19.01	4570	-44.53	20240109	2130	19.01	20240909	8900	-71.52	20231213	2130	19.01	20240909	2.78	N	051380	500	76 억		143845	N	N	0	N	00	N
39	20240924	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	50	2	2.02	93706255	37176	25.79	2485	2565	2470	3220	1740	2480	2520.61	0.94	0	-6728	2640	2560	2520	2440	2400	2540	2420	77	740	500	1780	5	1	15340072	388	50.60	0.90	12	0.24	50.00	2806.00	5200	20231220	-51.35	2130	20240909	18.78	4570	-44.64	20240109	2130	18.78	20240909	8900	-71.57	20231213	2130	18.78	20240909	2.78	N	051380	500	76 억		143845	N	N	0	N	00	N
40	20240924	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	70	2	2.82	64735430	25778	17.89	2485	2555	2470	3220	1740	2480	2511.27	0.94	0	-3784	2640	2560	2520	2440	2400	2540	2420	77	740	500	1780	5	1	15340072	391	51.00	0.91	12	0.17	50.00	2806.00	5200	20231220	-50.96	2130	20240909	19.72	4570	-44.20	20240109	2130	19.72	20240909	8900	-71.35	20231213	2130	19.72	20240909	2.78	N	051380	500	76 억		143845	N	N	0	N	00	N
41	20240924	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	10	2	0.40	13124105	5290	3.67	2485	2490	2470	3220	1740	2480	2480.93	0.94	0	-1966	2640	2560	2520	2440	2400	2540	2420	77	740	500	1780	5	1	15340072	382	49.80	0.89	12	0.03	50.00	2806.00	5200	20231220	-52.12	2130	20240909	16.90	4570	-45.51	20240109	2130	16.90	20240909	8900	-72.02	20231213	2130	16.90	20240909	2.78	N	051380	500	76 억		143845	N	N	0	N	00	N
42	20240923	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-85	5	-3.31	364544745	142393	73.76	2565	2600	2480	3330	1800	2565	2561.03	0.97	0	-5190	2668	2616	2573	2521	2478	2595	2500	77	765	500	1840	5	1	15340072	380	49.60	0.88	12	0.93	50.00	2806.00	5200	20231220	-52.31	2130	20240909	16.43	4570	-45.73	20240109	2130	16.43	20240909	8900	-72.13	20231213	2130	16.43	20240909	2.74	N	051380	500	76 억		149036	N	N	0	N	00	N
43	20240923	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2560	-5	5	-0.19	314481375	122400	63.41	2565	2600	2545	3330	1800	2565	2569.29	0.97	0	-4494	2668	2616	2573	2521	2478	2595	2500	77	765	500	1840	5	1	15340072	393	51.20	0.91	12	0.80	50.00	2806.00	5200	20231220	-50.77	2130	20240909	20.19	4570	-43.98	20240109	2130	20.19	20240909	8900	-71.24	20231213	2130	20.19	20240909	2.74	N	051380	500	76 억		149036	N	N	0	N	00	N
44	20240923	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-10	5	-0.39	292263940	113692	58.89	2565	2600	2550	3330	1800	2565	2570.67	0.97	0	-3171	2668	2616	2573	2521	2478	2595	2500	77	765	500	1840	5	1	15340072	392	51.10	0.91	12	0.74	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8900	-71.29	20231213	2130	19.95	20240909	2.74	N	051380	500	76 억		149036	N	N	0	N	00	N
45	20240923	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	0	3	0.00	259143670	100746	52.19	2565	2600	2550	3330	1800	2565	2572.25	0.97	0	-2200	2668	2616	2573	2521	2478	2595	2500	77	765	500	1840	5	1	15340072	393	51.30	0.91	12	0.66	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	8900	-71.18	20231213	2130	20.42	20240909	2.74	N	051380	500	76 억		149036	N	N	0	N	00	N
46	20240923	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-10	5	-0.39	214818910	83490	43.25	2565	2600	2550	3330	1800	2565	2573.00	0.97	0	250	2668	2616	2573	2521	2478	2595	2500	77	765	500	1840	5	1	15340072	392	51.10	0.91	12	0.54	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8900	-71.29	20231213	2130	19.95	20240909	2.74	N	051380	500	76 억		149036	N	N	0	N	00	N
47	20240923	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-10	5	-0.39	200653395	77951	40.38	2565	2600	2550	3330	1800	2565	2574.10	0.97	0	571	2668	2616	2573	2521	2478	2595	2500	77	765	500	1840	5	1	15340072	392	51.10	0.91	12	0.51	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8900	-71.29	20231213	2130	19.95	20240909	2.74	N	051380	500	76 억		149036	N	N	0	N	00	N
48	20240923	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	20	2	0.78	140315740	54520	28.24	2565	2600	2550	3330	1800	2565	2573.67	0.97	0	4774	2668	2616	2573	2521	2478	2595	2500	77	765	500	1840	5	1	15340072	397	51.70	0.92	12	0.36	50.00	2806.00	5200	20231220	-50.29	2130	20240909	21.36	4570	-43.44	20240109	2130	21.36	20240909	8900	-70.96	20231213	2130	21.36	20240909	2.74	N	051380	500	76 억		149036	N	N	0	N	00	N
49	20240923	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2560	-5	5	-0.19	23588110	9218	4.78	2565	2570	2550	3330	1800	2565	2558.88	0.97	0	-4384	2668	2616	2573	2521	2478	2595	2500	77	765	500	1840	5	1	15340072	393	51.20	0.91	12	0.06	50.00	2806.00	5200	20231220	-50.77	2130	20240909	20.19	4570	-43.98	20240109	2130	20.19	20240909	8900	-71.24	20231213	2130	20.19	20240909	2.74	N	051380	500	76 억		149036	N	N	0	N	00	N
50	20240913	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-35	5	-1.41	868154355	350312	63.59	2515	2585	2395	3235	1745	2490	2478.25	0.64	0	25092	2640	2565	2495	2420	2350	2602	2457	77	745	500	1790	5	1	15340072	377	49.10	0.87	12	2.28	50.00	2806.00	5200	20231220	-52.79	2130	20240909	15.26	4570	-46.28	20240109	2130	15.26	20240909	8900	-72.42	20231213	2130	15.26	20240909	2.78	N	051380	500	76 억		97509	N	N	0	N	00	N
51	20240913	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-40	5	-1.61	830781625	335050	60.82	2515	2585	2395	3235	1745	2490	2479.58	0.64	0	19774	2640	2565	2495	2420	2350	2602	2457	77	745	500	1790	5	1	15340072	376	49.00	0.87	12	2.18	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	8900	-72.47	20231213	2130	15.02	20240909	2.78	N	051380	500	76 억		97509	N	N	0	N	00	N
52	20240913	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-70	5	-2.81	752565555	302947	54.99	2515	2585	2395	3235	1745	2490	2484.15	0.64	0	15000	2640	2565	2495	2420	2350	2602	2457	77	745	500	1790	5	1	15340072	371	48.40	0.86	12	1.97	50.00	2806.00	5200	20231220	-53.46	2130	20240909	13.62	4570	-47.05	20240109	2130	13.62	20240909	8900	-72.81	20231213	2130	13.62	20240909	2.78	N	051380	500	76 억		97509	N	N	0	N	00	N
53	20240913	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-70	5	-2.81	727521140	292605	53.12	2515	2585	2395	3235	1745	2490	2486.36	0.64	0	13399	2640	2565	2495	2420	2350	2602	2457	77	745	500	1790	5	1	15340072	371	48.40	0.86	12	1.91	50.00	2806.00	5200	20231220	-53.46	2130	20240909	13.62	4570	-47.05	20240109	2130	13.62	20240909	8900	-72.81	20231213	2130	13.62	20240909	2.78	N	051380	500	76 억		97509	N	N	0	N	00	N
54	20240913	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-65	5	-2.61	665694280	266866	48.44	2515	2585	2400	3235	1745	2490	2494.49	0.64	0	14769	2640	2565	2495	2420	2350	2602	2457	77	745	500	1790	5	1	15340072	372	48.50	0.86	12	1.74	50.00	2806.00	5200	20231220	-53.37	2130	20240909	13.85	4570	-46.94	20240109	2130	13.85	20240909	8900	-72.75	20231213	2130	13.85	20240909	2.78	N	051380	500	76 억		97509	N	N	0	N	00	N
55	20240913	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-45	5	-1.81	594515020	237502	43.11	2515	2585	2435	3235	1745	2490	2503.20	0.64	0	23724	2640	2565	2495	2420	2350	2602	2457	77	745	500	1790	5	1	15340072	375	48.90	0.87	12	1.55	50.00	2806.00	5200	20231220	-52.98	2130	20240909	14.79	4570	-46.50	20240109	2130	14.79	20240909	8900	-72.53	20231213	2130	14.79	20240909	2.78	N	051380	500	76 억		97509	N	N	0	N	00	N
56	20240913	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-55	5	-2.21	505028265	201189	36.52	2515	2585	2435	3235	1745	2490	2510.22	0.64	0	30880	2640	2565	2495	2420	2350	2602	2457	77	745	500	1790	5	1	15340072	374	48.70	0.87	12	1.31	50.00	2806.00	5200	20231220	-53.17	2130	20240909	14.32	4570	-46.72	20240109	2130	14.32	20240909	8900	-72.64	20231213	2130	14.32	20240909	2.78	N	051380	500	76 억		97509	N	N	0	N	00	N
57	20240913	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	50	2	2.01	93750695	36903	6.70	2515	2585	2510	3235	1745	2490	2540.46	0.64	0	7974	2640	2565	2495	2420	2350	2602	2457	77	745	500	1790	5	1	15340072	390	50.80	0.91	12	0.24	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	8900	-71.46	20231213	2130	19.25	20240909	2.78	N	051380	500	76 억		97509	N	N	0	N	00	N
58	20240912	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-15	5	-0.60	1245231775	498084	27.45	2475	2570	2425	3255	1755	2505	2500.10	0.55	0	14165	3021	2762	2591	2332	2161	2677	2247	77	750	500	1800	5	1	15340072	382	49.80	0.89	12	3.25	50.00	2806.00	5200	20231220	-52.12	2130	20240909	16.90	4570	-45.51	20240109	2130	16.90	20240909	8900	-72.02	20231213	2130	16.90	20240909	2.63	N	051380	500	76 억		84058	N	N	0	N	00	N
59	20240912	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	10	2	0.40	1141490340	456521	25.16	2475	2570	2425	3255	1755	2505	2500.41	0.55	0	12536	3021	2762	2591	2332	2161	2677	2247	77	750	500	1800	5	1	15340072	386	50.30	0.90	12	2.98	50.00	2806.00	5200	20231220	-51.63	2130	20240909	18.08	4570	-44.97	20240109	2130	18.08	20240909	8900	-71.74	20231213	2130	18.08	20240909	2.63	N	051380	500	76 억		84058	N	N	0	N	00	N
60	20240912	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	10	2	0.40	1007652950	402828	22.20	2475	2570	2425	3255	1755	2505	2501.45	0.55	0	8928	3021	2762	2591	2332	2161	2677	2247	77	750	500	1800	5	1	15340072	386	50.30	0.90	12	2.63	50.00	2806.00	5200	20231220	-51.63	2130	20240909	18.08	4570	-44.97	20240109	2130	18.08	20240909	8900	-71.74	20231213	2130	18.08	20240909	2.63	N	051380	500	76 억		84058	N	N	0	N	00	N
61	20240912	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	35	2	1.40	962704730	384900	21.21	2475	2570	2425	3255	1755	2505	2501.18	0.55	0	10160	3021	2762	2591	2332	2161	2677	2247	77	750	500	1800	5	1	15340072	390	50.80	0.91	12	2.51	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	8900	-71.46	20231213	2130	19.25	20240909	2.63	N	051380	500	76 억		84058	N	N	0	N	00	N
62	20240912	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-10	5	-0.40	865191800	345934	19.07	2475	2570	2425	3255	1755	2505	2501.03	0.55	0	11245	3021	2762	2591	2332	2161	2677	2247	77	750	500	1800	5	1	15340072	383	49.90	0.89	12	2.26	50.00	2806.00	5200	20231220	-52.02	2130	20240909	17.14	4570	-45.40	20240109	2130	17.14	20240909	8900	-71.97	20231213	2130	17.14	20240909	2.63	N	051380	500	76 억		84058	N	N	0	N	00	N
63	20240912	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-10	5	-0.40	835466925	333993	18.41	2475	2570	2425	3255	1755	2505	2501.45	0.55	0	12860	3021	2762	2591	2332	2161	2677	2247	77	750	500	1800	5	1	15340072	383	49.90	0.89	12	2.18	50.00	2806.00	5200	20231220	-52.02	2130	20240909	17.14	4570	-45.40	20240109	2130	17.14	20240909	8900	-71.97	20231213	2130	17.14	20240909	2.63	N	051380	500	76 억		84058	N	N	0	N	00	N
64	20240912	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-30	5	-1.20	611893850	242634	13.37	2475	2570	2475	3255	1755	2505	2521.88	0.55	0	-4647	3021	2762	2591	2332	2161	2677	2247	77	750	500	1800	5	1	15340072	380	49.50	0.88	12	1.58	50.00	2806.00	5200	20231220	-52.40	2130	20240909	16.20	4570	-45.84	20240109	2130	16.20	20240909	8900	-72.19	20231213	2130	16.20	20240909	2.63	N	051380	500	76 억		84058	N	N	0	N	00	N
65	20240912	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	45	2	1.80	241710455	95616	5.27	2475	2555	2475	3255	1755	2505	2527.94	0.55	0	-16730	3021	2762	2591	2332	2161	2677	2247	77	750	500	1800	5	1	15340072	391	51.00	0.91	12	0.62	50.00	2806.00	5200	20231220	-50.96	2130	20240909	19.72	4570	-44.20	20240109	2130	19.72	20240909	8900	-71.35	20231213	2130	19.72	20240909	2.63	N	051380	500	76 억		84058	N	N	0	N	00	N
66	20240911	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	-370	5	-12.87	4636362075	1747646	25.89	2850	2850	2420	3735	2015	2875	2653.33	0.49	0	7285	3311	3092	2656	2437	2001	3202	2547	77	860	500	2070	5	1	15340072	384	50.10	0.89	12	11.39	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	8900	-71.85	20231213	2130	17.61	20240909	2.62	N	051380	500	76 억		74779	N	N	0	N	00	N
67	20240911	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	-350	5	-12.17	4255783710	1594025	23.62	2850	2850	2490	3735	2015	2875	2669.83	0.49	0	3522	3311	3092	2656	2437	2001	3202	2547	77	860	500	2070	5	1	15340072	387	50.50	0.90	12	10.39	50.00	2806.00	5200	20231220	-51.44	2130	20240909	18.54	4570	-44.75	20240109	2130	18.54	20240909	8900	-71.63	20231213	2130	18.54	20240909	2.62	N	051380	500	76 억		74779	N	N	0	N	00	N
68	20240911	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	-345	5	-12.00	3951404750	1472681	21.82	2850	2850	2520	3735	2015	2875	2683.14	0.49	0	-2390	3311	3092	2656	2437	2001	3202	2547	77	860	500	2070	5	1	15340072	388	50.60	0.90	12	9.60	50.00	2806.00	5200	20231220	-51.35	2130	20240909	18.78	4570	-44.64	20240109	2130	18.78	20240909	8900	-71.57	20231213	2130	18.78	20240909	2.62	N	051380	500	76 억		74779	N	N	0	N	00	N
69	20240911	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-265	5	-9.22	3559842120	1319534	19.55	2850	2850	2585	3735	2015	2875	2697.80	0.49	0	577	3311	3092	2656	2437	2001	3202	2547	77	860	500	2070	5	1	15340072	400	52.20	0.93	12	8.60	50.00	2806.00	5200	20231220	-49.81	2130	20240909	22.54	4570	-42.89	20240109	2130	22.54	20240909	8900	-70.67	20231213	2130	22.54	20240909	2.62	N	051380	500	76 억		74779	N	N	0	N	00	N
70	20240911	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-245	5	-8.52	3332194815	1232131	18.25	2850	2850	2605	3735	2015	2875	2704.42	0.49	0	-904	3311	3092	2656	2437	2001	3202	2547	77	860	500	2070	5	1	15340072	403	52.60	0.94	12	8.03	50.00	2806.00	5200	20231220	-49.42	2130	20240909	23.47	4570	-42.45	20240109	2130	23.47	20240909	8900	-70.45	20231213	2130	23.47	20240909	2.62	N	051380	500	76 억		74779	N	N	0	N	00	N
71	20240911	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-245	5	-8.52	3176508700	1172815	17.38	2850	2850	2605	3735	2015	2875	2708.45	0.49	0	2889	3311	3092	2656	2437	2001	3202	2547	77	860	500	2070	5	1	15340072	403	52.60	0.94	12	7.65	50.00	2806.00	5200	20231220	-49.42	2130	20240909	23.47	4570	-42.45	20240109	2130	23.47	20240909	8900	-70.45	20231213	2130	23.47	20240909	2.62	N	051380	500	76 억		74779	N	N	0	N	00	N
72	20240911	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-190	5	-6.61	2553685380	937877	13.90	2850	2850	2625	3735	2015	2875	2722.84	0.49	0	38409	3311	3092	2656	2437	2001	3202	2547	77	860	500	2070	5	1	15340072	412	53.70	0.96	12	6.11	50.00	2806.00	5200	20231220	-48.37	2130	20240909	26.06	4570	-41.25	20240109	2130	26.06	20240909	8900	-69.83	20231213	2130	26.06	20240909	2.62	N	051380	500	76 억		74779	N	N	0	N	00	N
73	20240911	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	-145	5	-5.04	905340820	323935	4.80	2850	2850	2715	3735	2015	2875	2794.82	0.49	0	-4951	3311	3092	2656	2437	2001	3202	2547	77	860	500	2070	5	1	15340072	419	54.60	0.97	12	2.11	50.00	2806.00	5200	20231220	-47.50	2130	20240909	28.17	4570	-40.26	20240109	2130	28.17	20240909	8900	-69.33	20231213	2130	28.17	20240909	2.62	N	051380	500	76 억		74779	N	N	0	N	00	N
74	20240910	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	660	1	29.80	17979481130	6730562	16974.94	2220	2875	2220	2875	1555	2215	2671.03	1.11	0	-95585	2271	2242	2186	2157	2101	2257	2172	77	660	500	1590	5	1	15340072	441	57.50	1.02	12	43.88	50.00	2806.00	5200	20231220	-44.71	2130	20240909	34.98	4570	-37.09	20240109	2130	34.98	20240909	8900	-67.70	20231213	2130	34.98	20240909	2.56	N	051380	500	76 억		169540	N	N	0	N	00	N
75	20240910	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	610	2	27.54	16264275405	6127878	15454.93	2220	2860	2220	2875	1555	2215	2654.14	1.11	0	-104413	2271	2242	2186	2157	2101	2257	2172	77	660	500	1590	5	1	15340072	433	56.50	1.01	12	39.95	50.00	2806.00	5200	20231220	-45.67	2130	20240909	32.63	4570	-38.18	20240109	2130	32.63	20240909	8900	-68.26	20231213	2130	32.63	20240909	2.56	N	051380	500	76 억		169540	N	N	0	N	00	N
76	20240910	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	440	2	19.86	12879620185	4907149	12376.16	2220	2775	2220	2875	1555	2215	2624.66	1.11	0	-103735	2271	2242	2186	2157	2101	2257	2172	77	660	500	1590	5	1	15340072	407	53.10	0.95	12	31.99	50.00	2806.00	5200	20231220	-48.94	2130	20240909	24.65	4570	-41.90	20240109	2130	24.65	20240909	8900	-70.17	20231213	2130	24.65	20240909	2.56	N	051380	500	76 억		169540	N	N	0	N	00	N
77	20240910	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	475	2	21.44	11663722875	4450299	11223.96	2220	2775	2220	2875	1555	2215	2620.89	1.11	0	-103548	2271	2242	2186	2157	2101	2257	2172	77	660	500	1590	5	1	15340072	413	53.80	0.96	12	29.01	50.00	2806.00	5200	20231220	-48.27	2130	20240909	26.29	4570	-41.14	20240109	2130	26.29	20240909	8900	-69.78	20231213	2130	26.29	20240909	2.56	N	051380	500	76 억		169540	N	N	0	N	00	N
78	20240910	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	480	2	21.67	10558038835	4040289	10189.88	2220	2775	2220	2875	1555	2215	2613.19	1.11	0	-80909	2271	2242	2186	2157	2101	2257	2172	77	660	500	1590	5	1	15340072	413	53.90	0.96	12	26.34	50.00	2806.00	5200	20231220	-48.17	2130	20240909	26.53	4570	-41.03	20240109	2130	26.53	20240909	8900	-69.72	20231213	2130	26.53	20240909	2.56	N	051380	500	76 억		169540	N	N	0	N	00	N
79	20240910	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	380	2	17.16	7026958040	2725452	6873.78	2220	2745	2220	2875	1555	2215	2578.27	1.11	0	-101676	2271	2242	2186	2157	2101	2257	2172	77	660	500	1590	5	1	15340072	398	51.90	0.92	12	17.77	50.00	2806.00	5200	20231220	-50.10	2130	20240909	21.83	4570	-43.22	20240109	2130	21.83	20240909	8900	-70.84	20231213	2130	21.83	20240909	2.56	N	051380	500	76 억		169540	N	N	0	N	00	N
80	20240910	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	340	2	15.35	5020160375	1948554	4914.39	2220	2745	2220	2875	1555	2215	2576.35	1.11	0	-98516	2271	2242	2186	2157	2101	2257	2172	77	660	500	1590	5	1	15340072	392	51.10	0.91	12	12.70	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8900	-71.29	20231213	2130	19.95	20240909	2.56	N	051380	500	76 억		169540	N	N	0	N	00	N
81	20240910	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	55	2	2.48	8824500	3900	9.84	2220	2285	2220	2875	1555	2215	2262.69	1.11	0	-2148	2271	2242	2186	2157	2101	2257	2172	77	660	500	1590	5	1	15340072	348	45.40	0.81	12	0.03	50.00	2806.00	5200	20231220	-56.35	2130	20240909	6.57	4570	-50.33	20240109	2130	6.57	20240909	8900	-74.49	20231213	2130	6.57	20240909	2.56	N	051380	500	76 억		169540	N	N	0	N	00	N
82	20240909	160445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2215	-5	5	-0.23	86081840	39638	87.80	2145	2215	2130	2885	1555	2220	2171.69	1.10	0	234	2363	2291	2253	2181	2143	2272	2162	77	665	500	1590	5	1	15340072	340	44.30	0.79	12	0.26	50.00	2806.00	5200	20231220	-57.40	2130	20240909	3.99	4570	-51.53	20240109	2130	3.99	20240909	8900	-75.11	20231213	2130	3.99	20240909	2.61	N	051380	500	76 억		169306	N	N	0	N	00	N
83	20240909	150448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2205	-15	5	-0.68	76764210	35423	78.46	2145	2215	2130	2885	1555	2220	2167.07	1.10	0	519	2363	2291	2253	2181	2143	2272	2162	77	665	500	1590	5	1	15340072	338	44.10	0.79	12	0.23	50.00	2806.00	5200	20231220	-57.60	2130	20240909	3.52	4570	-51.75	20240109	2130	3.52	20240909	8900	-75.22	20231213	2130	3.52	20240909	2.61	N	051380	500	76 억		169306	N	N	0	N	00	N
84	20240909	140451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2200	-20	5	-0.90	69809010	32265	71.47	2145	2215	2130	2885	1555	2220	2163.61	1.10	0	591	2363	2291	2253	2181	2143	2272	2162	77	665	500	1590	5	1	15340072	337	44.00	0.78	12	0.21	50.00	2806.00	5200	20231220	-57.69	2130	20240909	3.29	4570	-51.86	20240109	2130	3.29	20240909	8900	-75.28	20231213	2130	3.29	20240909	2.61	N	051380	500	76 억		169306	N	N	0	N	00	N
85	20240909	130448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2200	-20	5	-0.90	63187025	29243	64.77	2145	2215	2130	2885	1555	2220	2160.76	1.10	0	85	2363	2291	2253	2181	2143	2272	2162	77	665	500	1590	5	1	15340072	337	44.00	0.78	12	0.19	50.00	2806.00	5200	20231220	-57.69	2130	20240909	3.29	4570	-51.86	20240109	2130	3.29	20240909	8900	-75.28	20231213	2130	3.29	20240909	2.61	N	051380	500	76 억		169306	N	N	0	N	00	N
86	20240909	120446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2185	-35	5	-1.58	61670835	28552	63.24	2145	2215	2130	2885	1555	2220	2159.95	1.10	0	-116	2363	2291	2253	2181	2143	2272	2162	77	665	500	1590	5	1	15340072	335	43.70	0.78	12	0.19	50.00	2806.00	5200	20231220	-57.98	2130	20240909	2.58	4570	-52.19	20240109	2130	2.58	20240909	8900	-75.45	20231213	2130	2.58	20240909	2.61	N	051380	500	76 억		169306	N	N	0	N	00	N
87	20240909	110447	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2180	-40	5	-1.80	51808010	24073	53.32	2145	2190	2130	2885	1555	2220	2152.12	1.10	0	1408	2363	2291	2253	2181	2143	2272	2162	77	665	500	1590	5	1	15340072	334	43.60	0.78	12	0.16	50.00	2806.00	5200	20231220	-58.08	2130	20240909	2.35	4570	-52.30	20240109	2130	2.35	20240909	8900	-75.51	20231213	2130	2.35	20240909	2.61	N	051380	500	76 억		169306	N	N	0	N	00	N
88	20240909	100451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2165	-55	5	-2.48	47955920	22300	49.40	2145	2190	2130	2885	1555	2220	2150.49	1.10	0	1078	2363	2291	2253	2181	2143	2272	2162	77	665	500	1590	5	1	15340072	332	43.30	0.77	12	0.15	50.00	2806.00	5200	20231220	-58.37	2130	20240909	1.64	4570	-52.63	20240109	2130	1.64	20240909	8900	-75.67	20231213	2130	1.64	20240909	2.61	N	051380	500	76 억		169306	N	N	0	N	00	N
89	20240909	090445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2150	-70	5	-3.15	16315465	7599	16.83	2145	2160	2145	2885	1555	2220	2147.05	1.10	0	1103	2363	2291	2253	2181	2143	2272	2162	77	665	500	1590	5	1	15340072	330	43.00	0.77	12	0.05	50.00	2806.00	5200	20231220	-58.65	2145	20240909	0.23	4570	-52.95	20240109	2145	0.23	20240909	8900	-75.84	20231213	2145	0.23	20240909	2.61	N	051380	500	76 억		169306	N	N	0	N	00	N
90	20240906	160441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2220	-90	5	-3.90	101037935	45074	78.71	2310	2325	2215	3000	1620	2310	2241.60	1.14	0	-5025	2470	2390	2345	2265	2220	2367	2242	77	690	500	1660	5	1	15340072	341	44.40	0.79	12	0.29	50.00	2806.00	5200	20231220	-57.31	2215	20240906	0.23	4570	-51.42	20240109	2215	0.23	20240906	8900	-75.06	20231213	2215	0.23	20240906	2.69	N	051380	500	76 억		174317	N	N	0	N	00	N
91	20240906	150448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2225	-85	5	-3.68	95541590	42602	74.40	2310	2325	2215	3000	1620	2310	2242.66	1.14	0	-5071	2470	2390	2345	2265	2220	2367	2242	77	690	500	1660	5	1	15340072	341	44.50	0.79	12	0.28	50.00	2806.00	5200	20231220	-57.21	2215	20240906	0.45	4570	-51.31	20240109	2215	0.45	20240906	8900	-75.00	20231213	2215	0.45	20240906	2.69	N	051380	500	76 억		174317	N	N	0	N	00	N
92	20240906	140449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2245	-65	5	-2.81	80812980	36009	62.88	2310	2325	2215	3000	1620	2310	2244.24	1.14	0	-3924	2470	2390	2345	2265	2220	2367	2242	77	690	500	1660	5	1	15340072	344	44.90	0.80	12	0.23	50.00	2806.00	5200	20231220	-56.83	2215	20240906	1.35	4570	-50.88	20240109	2215	1.35	20240906	8900	-74.78	20231213	2215	1.35	20240906	2.69	N	051380	500	76 억		174317	N	N	0	N	00	N
93	20240906	130446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2230	-80	5	-3.46	68672100	30572	53.39	2310	2325	2215	3000	1620	2310	2246.24	1.14	0	-2835	2470	2390	2345	2265	2220	2367	2242	77	690	500	1660	5	1	15340072	342	44.60	0.79	12	0.20	50.00	2806.00	5200	20231220	-57.12	2215	20240906	0.68	4570	-51.20	20240109	2215	0.68	20240906	8900	-74.94	20231213	2215	0.68	20240906	2.69	N	051380	500	76 억		174317	N	N	0	N	00	N
94	20240906	120448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2230	-80	5	-3.46	62015770	27584	48.17	2310	2325	2215	3000	1620	2310	2248.25	1.14	0	-2322	2470	2390	2345	2265	2220	2367	2242	77	690	500	1660	5	1	15340072	342	44.60	0.79	12	0.18	50.00	2806.00	5200	20231220	-57.12	2215	20240906	0.68	4570	-51.20	20240109	2215	0.68	20240906	8900	-74.94	20231213	2215	0.68	20240906	2.69	N	051380	500	76 억		174317	N	N	0	N	00	N
95	20240906	110450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2250	-60	5	-2.60	45606705	20246	35.36	2310	2325	2215	3000	1620	2310	2252.63	1.14	0	-1381	2470	2390	2345	2265	2220	2367	2242	77	690	500	1660	5	1	15340072	345	45.00	0.80	12	0.13	50.00	2806.00	5200	20231220	-56.73	2215	20240906	1.58	4570	-50.77	20240109	2215	1.58	20240906	8900	-74.72	20231213	2215	1.58	20240906	2.69	N	051380	500	76 억		174317	N	N	0	N	00	N
96	20240906	100444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2245	-65	5	-2.81	26256930	11586	20.23	2310	2325	2240	3000	1620	2310	2266.26	1.14	0	-1194	2470	2390	2345	2265	2220	2367	2242	77	690	500	1660	5	1	15340072	344	44.90	0.80	12	0.08	50.00	2806.00	5200	20231220	-56.83	2240	20240906	0.22	4570	-50.88	20240109	2240	0.22	20240906	8900	-74.78	20231213	2240	0.22	20240906	2.69	N	051380	500	76 억		174317	N	N	0	N	00	N
97	20240906	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	0	3	0.00	1383690	599	1.05	2310	2310	2310	3000	1620	2310	2310.00	1.14	0	-107	2470	2390	2345	2265	2220	2367	2242	77	690	500	1660	5	1	15340072	354	46.20	0.82	12	0.00	50.00	2806.00	5200	20231220	-55.58	2275	20240806	1.54	4570	-49.45	20240109	2275	1.54	20240806	8900	-74.04	20231213	2275	1.54	20240806	2.69	N	051380	500	76 억		174317	N	N	0	N	00	N
98	20240905	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-90	5	-3.75	133824445	57015	99.44	2400	2425	2300	3120	1680	2400	2347.45	1.20	0	-9984	2530	2465	2425	2360	2320	2445	2340	77	720	500	1720	5	1	15340072	354	46.20	0.82	12	0.37	50.00	2806.00	5200	20231220	-55.58	2275	20240806	1.54	4570	-49.45	20240109	2275	1.54	20240806	8900	-74.04	20231213	2275	1.54	20240806	2.63	N	051380	500	76 억		184300	N	N	0	N	00	N
99	20240905	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-50	5	-2.08	119278510	50738	88.50	2400	2425	2300	3120	1680	2400	2350.87	1.20	0	-8556	2530	2465	2425	2360	2320	2445	2340	77	720	500	1720	5	1	15340072	360	47.00	0.84	12	0.33	50.00	2806.00	5200	20231220	-54.81	2275	20240806	3.30	4570	-48.58	20240109	2275	3.30	20240806	8900	-73.60	20231213	2275	3.30	20240806	2.63	N	051380	500	76 억		184300	N	N	0	N	00	N
100	20240905	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	-85	5	-3.54	104253910	44268	77.21	2400	2425	2300	3120	1680	2400	2355.06	1.20	0	-7602	2530	2465	2425	2360	2320	2445	2340	77	720	500	1720	5	1	15340072	355	46.30	0.83	12	0.29	50.00	2806.00	5200	20231220	-55.48	2275	20240806	1.76	4570	-49.34	20240109	2275	1.76	20240806	8900	-73.99	20231213	2275	1.76	20240806	2.63	N	051380	500	76 억		184300	N	N	0	N	00	N
101	20240905	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-75	5	-3.12	94358290	39979	69.73	2400	2425	2310	3120	1680	2400	2360.20	1.20	0	-7095	2530	2465	2425	2360	2320	2445	2340	77	720	500	1720	5	1	15340072	357	46.50	0.83	12	0.26	50.00	2806.00	5200	20231220	-55.29	2275	20240806	2.20	4570	-49.12	20240109	2275	2.20	20240806	8900	-73.88	20231213	2275	2.20	20240806	2.63	N	051380	500	76 억		184300	N	N	0	N	00	N
102	20240905	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-40	5	-1.67	81299310	34347	59.91	2400	2425	2315	3120	1680	2400	2367.00	1.20	0	-6094	2530	2465	2425	2360	2320	2445	2340	77	720	500	1720	5	1	15340072	362	47.20	0.84	12	0.22	50.00	2806.00	5200	20231220	-54.62	2275	20240806	3.74	4570	-48.36	20240109	2275	3.74	20240806	8900	-73.48	20231213	2275	3.74	20240806	2.63	N	051380	500	76 억		184300	N	N	0	N	00	N
103	20240905	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	-55	5	-2.29	43322100	18197	31.74	2400	2425	2345	3120	1680	2400	2380.73	1.20	0	-3696	2530	2465	2425	2360	2320	2445	2340	77	720	500	1720	5	1	15340072	360	46.90	0.84	12	0.12	50.00	2806.00	5200	20231220	-54.90	2275	20240806	3.08	4570	-48.69	20240109	2275	3.08	20240806	8900	-73.65	20231213	2275	3.08	20240806	2.63	N	051380	500	76 억		184300	N	N	0	N	00	N
104	20240905	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-15	5	-0.62	13985795	5837	10.18	2400	2425	2380	3120	1680	2400	2396.06	1.20	0	1067	2530	2465	2425	2360	2320	2445	2340	77	720	500	1720	5	1	15340072	366	47.70	0.85	12	0.04	50.00	2806.00	5200	20231220	-54.13	2275	20240806	4.84	4570	-47.81	20240109	2275	4.84	20240806	8900	-73.20	20231213	2275	4.84	20240806	2.63	N	051380	500	76 억		184300	N	N	0	N	00	N
105	20240905	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	25	2	1.04	1817125	756	1.32	2400	2425	2400	3120	1680	2400	2403.60	1.20	0	-180	2530	2465	2425	2360	2320	2445	2340	77	720	500	1720	5	1	15340072	372	48.50	0.86	12	0.00	50.00	2806.00	5200	20231220	-53.37	2275	20240806	6.59	4570	-46.94	20240109	2275	6.59	20240806	8900	-72.75	20231213	2275	6.59	20240806	2.63	N	051380	500	76 억		184300	N	N	0	N	00	N
106	20240904	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	-125	5	-4.95	135290795	56210	151.60	2445	2490	2385	3280	1770	2525	2406.88	1.30	0	-14522	2661	2592	2556	2487	2451	2575	2470	77	755	500	1810	5	1	15340072	368	48.00	0.86	12	0.37	50.00	2806.00	5200	20231220	-53.85	2275	20240806	5.49	4570	-47.48	20240109	2275	5.49	20240806	8900	-73.03	20231213	2275	5.49	20240806	2.61	N	051380	500	76 억		198683	N	N	0	N	00	N
107	20240904	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	-115	5	-4.55	125616320	52179	140.73	2445	2490	2385	3280	1770	2525	2407.41	1.30	0	-13008	2661	2592	2556	2487	2451	2575	2470	77	755	500	1810	5	1	15340072	370	48.20	0.86	12	0.34	50.00	2806.00	5200	20231220	-53.65	2275	20240806	5.93	4570	-47.26	20240109	2275	5.93	20240806	8900	-72.92	20231213	2275	5.93	20240806	2.61	N	051380	500	76 억		198683	N	N	0	N	00	N
108	20240904	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-110	5	-4.36	98785815	40983	110.53	2445	2490	2385	3280	1770	2525	2410.41	1.30	0	-10655	2661	2592	2556	2487	2451	2575	2470	77	755	500	1810	5	1	15340072	370	48.30	0.86	12	0.27	50.00	2806.00	5200	20231220	-53.56	2275	20240806	6.15	4570	-47.16	20240109	2275	6.15	20240806	8900	-72.87	20231213	2275	6.15	20240806	2.61	N	051380	500	76 억		198683	N	N	0	N	00	N
109	20240904	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-100	5	-3.96	94674750	39275	105.93	2445	2490	2385	3280	1770	2525	2410.56	1.30	0	-10561	2661	2592	2556	2487	2451	2575	2470	77	755	500	1810	5	1	15340072	372	48.50	0.86	12	0.26	50.00	2806.00	5200	20231220	-53.37	2275	20240806	6.59	4570	-46.94	20240109	2275	6.59	20240806	8900	-72.75	20231213	2275	6.59	20240806	2.61	N	051380	500	76 억		198683	N	N	0	N	00	N
110	20240904	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-100	5	-3.96	80284245	33326	89.88	2445	2490	2385	3280	1770	2525	2409.06	1.30	0	-6999	2661	2592	2556	2487	2451	2575	2470	77	755	500	1810	5	1	15340072	372	48.50	0.86	12	0.22	50.00	2806.00	5200	20231220	-53.37	2275	20240806	6.59	4570	-46.94	20240109	2275	6.59	20240806	8900	-72.75	20231213	2275	6.59	20240806	2.61	N	051380	500	76 억		198683	N	N	0	N	00	N
111	20240904	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-105	5	-4.16	71739180	29805	80.38	2445	2490	2385	3280	1770	2525	2406.95	1.30	0	-5272	2661	2592	2556	2487	2451	2575	2470	77	755	500	1810	5	1	15340072	371	48.40	0.86	12	0.19	50.00	2806.00	5200	20231220	-53.46	2275	20240806	6.37	4570	-47.05	20240109	2275	6.37	20240806	8900	-72.81	20231213	2275	6.37	20240806	2.61	N	051380	500	76 억		198683	N	N	0	N	00	N
112	20240904	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	-130	5	-5.15	65747865	27308	73.65	2445	2490	2390	3280	1770	2525	2407.64	1.30	0	-4763	2661	2592	2556	2487	2451	2575	2470	77	755	500	1810	5	1	15340072	367	47.90	0.85	12	0.18	50.00	2806.00	5200	20231220	-53.94	2275	20240806	5.27	4570	-47.59	20240109	2275	5.27	20240806	8900	-73.09	20231213	2275	5.27	20240806	2.61	N	051380	500	76 억		198683	N	N	0	N	00	N
113	20240904	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-105	5	-4.16	4636750	1911	5.15	2445	2445	2400	3280	1770	2525	2426.35	1.30	0	-986	2661	2592	2556	2487	2451	2575	2470	77	755	500	1810	5	1	15340072	371	48.40	0.86	12	0.01	50.00	2806.00	5200	20231220	-53.46	2275	20240806	6.37	4570	-47.05	20240109	2275	6.37	20240806	8900	-72.81	20231213	2275	6.37	20240806	2.61	N	051380	500	76 억		198683	N	N	0	N	00	N
114	20240903	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	-80	5	-3.07	94227170	37078	204.34	2580	2625	2520	3385	1825	2605	2541.33	1.31	0	-2189	2655	2630	2590	2565	2525	2610	2545	77	780	500	1870	5	1	15340072	387	50.50	0.90	12	0.24	50.00	2806.00	5200	20231220	-51.44	2275	20240806	10.99	4570	-44.75	20240109	2275	10.99	20240806	8900	-71.63	20231213	2275	10.99	20240806	2.63	N	051380	500	76 억		200817	N	N	0	N	00	N
115	20240903	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	-80	5	-3.07	48628000	19028	104.87	2580	2625	2520	3385	1825	2605	2555.60	1.31	0	-1481	2655	2630	2590	2565	2525	2610	2545	77	780	500	1870	5	1	15340072	387	50.50	0.90	12	0.12	50.00	2806.00	5200	20231220	-51.44	2275	20240806	10.99	4570	-44.75	20240109	2275	10.99	20240806	8900	-71.63	20231213	2275	10.99	20240806	2.63	N	051380	500	76 억		200817	N	N	0	N	00	N
116	20240903	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	-55	5	-2.11	32789495	12772	70.39	2580	2625	2540	3385	1825	2605	2567.30	1.31	0	-1280	2655	2630	2590	2565	2525	2610	2545	77	780	500	1870	5	1	15340072	391	51.00	0.91	12	0.08	50.00	2806.00	5200	20231220	-50.96	2275	20240806	12.09	4570	-44.20	20240109	2275	12.09	20240806	8900	-71.35	20231213	2275	12.09	20240806	2.63	N	051380	500	76 억		200817	N	N	0	N	00	N
117	20240903	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	-40	5	-1.54	30636585	11925	65.72	2580	2625	2550	3385	1825	2605	2569.11	1.31	0	-952	2655	2630	2590	2565	2525	2610	2545	77	780	500	1870	5	1	15340072	393	51.30	0.91	12	0.08	50.00	2806.00	5200	20231220	-50.67	2275	20240806	12.75	4570	-43.87	20240109	2275	12.75	20240806	8900	-71.18	20231213	2275	12.75	20240806	2.63	N	051380	500	76 억		200817	N	N	0	N	00	N
118	20240903	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-30	5	-1.15	25817995	10039	55.33	2580	2625	2555	3385	1825	2605	2571.77	1.31	0	-285	2655	2630	2590	2565	2525	2610	2545	77	780	500	1870	5	1	15340072	395	51.50	0.92	12	0.07	50.00	2806.00	5200	20231220	-50.48	2275	20240806	13.19	4570	-43.65	20240109	2275	13.19	20240806	8900	-71.07	20231213	2275	13.19	20240806	2.63	N	051380	500	76 억		200817	N	N	0	N	00	N
119	20240903	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	-40	5	-1.54	15341625	5951	32.80	2580	2625	2555	3385	1825	2605	2577.99	1.31	0	172	2655	2630	2590	2565	2525	2610	2545	77	780	500	1870	5	1	15340072	393	51.30	0.91	12	0.04	50.00	2806.00	5200	20231220	-50.67	2275	20240806	12.75	4570	-43.87	20240109	2275	12.75	20240806	8900	-71.18	20231213	2275	12.75	20240806	2.63	N	051380	500	76 억		200817	N	N	0	N	00	N
120	20240903	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-5	5	-0.19	11090505	4297	23.68	2580	2625	2555	3385	1825	2605	2580.99	1.31	0	552	2655	2630	2590	2565	2525	2610	2545	77	780	500	1870	5	1	15340072	399	52.00	0.93	12	0.03	50.00	2806.00	5200	20231220	-50.00	2275	20240806	14.29	4570	-43.11	20240109	2275	14.29	20240806	8900	-70.79	20231213	2275	14.29	20240806	2.63	N	051380	500	76 억		200817	N	N	0	N	00	N
121	20240903	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2560	-45	5	-1.73	1408720	547	3.01	2580	2580	2560	3385	1825	2605	2575.36	1.31	0	322	2655	2630	2590	2565	2525	2610	2545	77	780	500	1870	5	1	15340072	393	51.20	0.91	12	0.00	50.00	2806.00	5200	20231220	-50.77	2275	20240806	12.53	4570	-43.98	20240109	2275	12.53	20240806	8900	-71.24	20231213	2275	12.53	20240806	2.63	N	051380	500	76 억		200817	N	N	0	N	00	N
122	20240902	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-35	5	-1.33	46939145	18145	91.54	2615	2615	2550	3430	1850	2640	2585.99	1.32	0	-4029	2703	2671	2608	2576	2513	2687	2592	77	790	500	1900	5	1	15340072	400	52.10	0.93	12	0.12	50.00	2806.00	5200	20231220	-49.90	2275	20240806	14.51	4570	-43.00	20240109	2275	14.51	20240806	8900	-70.73	20231213	2275	14.51	20240806	2.65	N	051380	500	76 억		203085	N	N	0	N	00	N
123	20240902	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-50	5	-1.89	37246880	14418	72.73	2615	2615	2550	3430	1850	2640	2582.14	1.32	0	-3826	2703	2671	2608	2576	2513	2687	2592	77	790	500	1900	5	1	15340072	397	51.80	0.92	12	0.09	50.00	2806.00	5200	20231220	-50.19	2275	20240806	13.85	4570	-43.33	20240109	2275	13.85	20240806	8900	-70.90	20231213	2275	13.85	20240806	2.65	N	051380	500	76 억		203085	N	N	0	N	00	N
124	20240902	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-40	5	-1.52	33804235	13083	66.00	2615	2615	2550	3430	1850	2640	2582.49	1.32	0	-4011	2703	2671	2608	2576	2513	2687	2592	77	790	500	1900	5	1	15340072	399	52.00	0.93	12	0.09	50.00	2806.00	5200	20231220	-50.00	2275	20240806	14.29	4570	-43.11	20240109	2275	14.29	20240806	8900	-70.79	20231213	2275	14.29	20240806	2.65	N	051380	500	76 억		203085	N	N	0	N	00	N
125	20240902	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-25	5	-0.95	31168395	12065	60.86	2615	2615	2550	3430	1850	2640	2581.91	1.32	0	-3738	2703	2671	2608	2576	2513	2687	2592	77	790	500	1900	5	1	15340072	401	52.30	0.93	12	0.08	50.00	2806.00	5200	20231220	-49.71	2275	20240806	14.95	4570	-42.78	20240109	2275	14.95	20240806	8900	-70.62	20231213	2275	14.95	20240806	2.65	N	051380	500	76 억		203085	N	N	0	N	00	N
126	20240902	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	-70	5	-2.65	29161280	11295	56.98	2615	2615	2550	3430	1850	2640	2580.18	1.32	0	-3395	2703	2671	2608	2576	2513	2687	2592	77	790	500	1900	5	1	15340072	394	51.40	0.92	12	0.07	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	2.65	N	051380	500	76 억		203085	N	N	0	N	00	N
127	20240902	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	-75	5	-2.84	28060650	10866	54.82	2615	2615	2550	3430	1850	2640	2580.77	1.32	0	-3352	2703	2671	2608	2576	2513	2687	2592	77	790	500	1900	5	1	15340072	393	51.30	0.91	12	0.07	50.00	2806.00	5200	20231220	-50.67	2275	20240806	12.75	4570	-43.87	20240109	2275	12.75	20240806	8900	-71.18	20231213	2275	12.75	20240806	2.65	N	051380	500	76 억		203085	N	N	0	N	00	N
128	20240902	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2560	-80	5	-3.03	25212760	9753	49.20	2615	2615	2550	3430	1850	2640	2583.36	1.32	0	-2920	2703	2671	2608	2576	2513	2687	2592	77	790	500	1900	5	1	15340072	393	51.20	0.91	12	0.06	50.00	2806.00	5200	20231220	-50.77	2275	20240806	12.53	4570	-43.98	20240109	2275	12.53	20240806	8900	-71.24	20231213	2275	12.53	20240806	2.65	N	051380	500	76 억		203085	N	N	0	N	00	N
129	20240902	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-65	5	-2.46	13016350	4985	25.15	2615	2615	2575	3430	1850	2640	2609.23	1.32	0	-864	2703	2671	2608	2576	2513	2687	2592	77	790	500	1900	5	1	15340072	395	51.50	0.92	12	0.03	50.00	2806.00	5200	20231220	-50.48	2275	20240806	13.19	4570	-43.65	20240109	2275	13.19	20240806	8900	-71.07	20231213	2275	13.19	20240806	2.65	N	051380	500	76 억		203085	N	N	0	N	00	N