KissMeData/016920/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	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-18	5	-1.48	67826065	55653	158.42	1219	1234	1201	1584	854	1219	1218.73	0.26	0	1603	1247	1233	1216	1202	1185	1240	1209	132	365	500	850	1	1	26493538	318	18.48	0.47	12	0.21	65.00	2549.00	1698	20231006	-29.27	1131	20240805	6.19	1670	-28.08	20240329	1131	6.19	20240805	1698	-29.27	20231006	1131	6.19	20240805	0.36	N	016920	500	132 억		69775	N	N	0	N	00	N
3	20240930	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-4	5	-0.33	51534857	42138	119.95	1219	1234	1205	1584	854	1219	1223.00	0.26	0	-35	1247	1233	1216	1202	1185	1240	1209	132	365	500	850	1	1	26493538	322	18.69	0.48	12	0.16	65.00	2549.00	1698	20231006	-28.45	1131	20240805	7.43	1670	-27.25	20240329	1131	7.43	20240805	1698	-28.45	20231006	1131	7.43	20240805	0.36	N	016920	500	132 억		69775	N	N	0	N	00	N
4	20240930	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	8	2	0.66	37171247	30365	86.44	1219	1234	1205	1584	854	1219	1224.15	0.26	0	326	1247	1233	1216	1202	1185	1240	1209	132	365	500	850	1	1	26493538	325	18.88	0.48	12	0.11	65.00	2549.00	1698	20231006	-27.74	1131	20240805	8.49	1670	-26.53	20240329	1131	8.49	20240805	1698	-27.74	20231006	1131	8.49	20240805	0.36	N	016920	500	132 억		69775	N	N	0	N	00	N
5	20240930	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	13	2	1.07	31515865	25761	73.33	1219	1234	1205	1584	854	1219	1223.39	0.26	0	438	1247	1233	1216	1202	1185	1240	1209	132	365	500	850	1	1	26493538	326	18.95	0.48	12	0.10	65.00	2549.00	1698	20231006	-27.44	1131	20240805	8.93	1670	-26.23	20240329	1131	8.93	20240805	1698	-27.44	20231006	1131	8.93	20240805	0.36	N	016920	500	132 억		69775	N	N	0	N	00	N
6	20240930	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	11	2	0.90	28679869	23451	66.76	1219	1234	1205	1584	854	1219	1222.97	0.26	0	617	1247	1233	1216	1202	1185	1240	1209	132	365	500	850	1	1	26493538	326	18.92	0.48	12	0.09	65.00	2549.00	1698	20231006	-27.56	1131	20240805	8.75	1670	-26.35	20240329	1131	8.75	20240805	1698	-27.56	20231006	1131	8.75	20240805	0.36	N	016920	500	132 억		69775	N	N	0	N	00	N
7	20240930	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	9	2	0.74	20049351	16431	46.77	1219	1230	1205	1584	854	1219	1220.21	0.26	0	369	1247	1233	1216	1202	1185	1240	1209	132	365	500	850	1	1	26493538	325	18.89	0.48	12	0.06	65.00	2549.00	1698	20231006	-27.68	1131	20240805	8.58	1670	-26.47	20240329	1131	8.58	20240805	1698	-27.68	20231006	1131	8.58	20240805	0.36	N	016920	500	132 억		69775	N	N	0	N	00	N
8	20240930	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	6	2	0.49	13789734	11317	32.22	1219	1230	1205	1584	854	1219	1218.50	0.26	0	452	1247	1233	1216	1202	1185	1240	1209	132	365	500	850	1	1	26493538	325	18.85	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.86	1131	20240805	8.31	1670	-26.65	20240329	1131	8.31	20240805	1698	-27.86	20231006	1131	8.31	20240805	0.36	N	016920	500	132 억		69775	N	N	0	N	00	N
9	20240930	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	1	2	0.08	138971	114	0.32	1219	1220	1219	1584	854	1219	1219.04	0.26	0	3	1247	1233	1216	1202	1185	1240	1209	132	365	500	850	1	1	26493538	323	18.77	0.48	12	0.00	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1698	-28.15	20231006	1131	7.87	20240805	0.36	N	016920	500	132 억		69775	N	N	0	N	00	N
10	20240927	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	20	2	1.67	42502758	35119	122.28	1200	1230	1199	1558	840	1199	1210.25	0.27	0	-1556	1224	1211	1205	1192	1186	1208	1189	132	359	500	830	1	1	26493538	323	18.75	0.48	12	0.13	65.00	2549.00	1698	20231006	-28.21	1131	20240805	7.78	1670	-27.01	20240329	1131	7.78	20240805	1698	-28.21	20231006	1131	7.78	20240805	0.36	N	016920	500	132 억		71341	N	N	0	N	00	N
11	20240927	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	10	2	0.83	39591656	32724	113.95	1200	1230	1199	1558	840	1199	1209.87	0.27	0	-470	1224	1211	1205	1192	1186	1208	1189	132	359	500	830	1	1	26493538	320	18.60	0.47	12	0.12	65.00	2549.00	1698	20231006	-28.80	1131	20240805	6.90	1670	-27.60	20240329	1131	6.90	20240805	1698	-28.80	20231006	1131	6.90	20240805	0.36	N	016920	500	132 억		71341	N	N	0	N	00	N
12	20240927	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	14	2	1.17	23525271	19523	67.98	1200	1220	1199	1558	840	1199	1205.00	0.27	0	-1025	1224	1211	1205	1192	1186	1208	1189	132	359	500	830	1	1	26493538	321	18.66	0.48	12	0.07	65.00	2549.00	1698	20231006	-28.56	1131	20240805	7.25	1670	-27.37	20240329	1131	7.25	20240805	1698	-28.56	20231006	1131	7.25	20240805	0.36	N	016920	500	132 억		71341	N	N	0	N	00	N
13	20240927	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	12	2	1.00	21598234	17937	62.46	1200	1220	1199	1558	840	1199	1204.12	0.27	0	-691	1224	1211	1205	1192	1186	1208	1189	132	359	500	830	1	1	26493538	321	18.63	0.48	12	0.07	65.00	2549.00	1698	20231006	-28.68	1131	20240805	7.07	1670	-27.49	20240329	1131	7.07	20240805	1698	-28.68	20231006	1131	7.07	20240805	0.36	N	016920	500	132 억		71341	N	N	0	N	00	N
14	20240927	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	10	2	0.83	19015427	15803	55.03	1200	1220	1199	1558	840	1199	1203.28	0.27	0	-680	1224	1211	1205	1192	1186	1208	1189	132	359	500	830	1	1	26493538	320	18.60	0.47	12	0.06	65.00	2549.00	1698	20231006	-28.80	1131	20240805	6.90	1670	-27.60	20240329	1131	6.90	20240805	1698	-28.80	20231006	1131	6.90	20240805	0.36	N	016920	500	132 억		71341	N	N	0	N	00	N
15	20240927	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	10	2	0.83	15123682	12584	43.82	1200	1220	1199	1558	840	1199	1201.82	0.27	0	-531	1224	1211	1205	1192	1186	1208	1189	132	359	500	830	1	1	26493538	320	18.60	0.47	12	0.05	65.00	2549.00	1698	20231006	-28.80	1131	20240805	6.90	1670	-27.60	20240329	1131	6.90	20240805	1698	-28.80	20231006	1131	6.90	20240805	0.36	N	016920	500	132 억		71341	N	N	0	N	00	N
16	20240927	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	11	2	0.92	14298558	11900	41.44	1200	1220	1199	1558	840	1199	1201.56	0.27	0	-415	1224	1211	1205	1192	1186	1208	1189	132	359	500	830	1	1	26493538	321	18.62	0.47	12	0.04	65.00	2549.00	1698	20231006	-28.74	1131	20240805	6.98	1670	-27.54	20240329	1131	6.98	20240805	1698	-28.74	20231006	1131	6.98	20240805	0.36	N	016920	500	132 억		71341	N	N	0	N	00	N
17	20240927	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	21	2	1.75	1761697	1463	5.09	1200	1220	1200	1558	840	1199	1204.17	0.27	0	-150	1224	1211	1205	1192	1186	1208	1189	132	359	500	830	1	1	26493538	323	18.77	0.48	12	0.01	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1698	-28.15	20231006	1131	7.87	20240805	0.36	N	016920	500	132 억		71341	N	N	0	N	00	N
18	20240926	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-9	5	-0.75	34777333	28719	245.82	1203	1218	1199	1570	846	1208	1210.95	0.27	0	-939	1211	1209	1207	1205	1203	1210	1206	132	362	500	840	1	1	26493538	318	18.45	0.47	12	0.11	65.00	2549.00	1698	20231006	-29.39	1131	20240805	6.01	1670	-28.20	20240329	1131	6.01	20240805	1698	-29.39	20231006	1131	6.01	20240805	0.37	N	016920	500	132 억		72280	N	N	0	N	00	N
19	20240926	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	5	2	0.41	29623670	24442	209.21	1203	1218	1203	1570	846	1208	1212.00	0.27	0	-874	1211	1209	1207	1205	1203	1210	1206	132	362	500	840	1	1	26493538	321	18.66	0.48	12	0.09	65.00	2549.00	1698	20231006	-28.56	1131	20240805	7.25	1670	-27.37	20240329	1131	7.25	20240805	1698	-28.56	20231006	1131	7.25	20240805	0.37	N	016920	500	132 억		72280	N	N	0	N	00	N
20	20240926	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	3	2	0.25	25290103	20864	178.58	1203	1218	1203	1570	846	1208	1212.14	0.27	0	-525	1211	1209	1207	1205	1203	1210	1206	132	362	500	840	1	1	26493538	321	18.63	0.48	12	0.08	65.00	2549.00	1698	20231006	-28.68	1131	20240805	7.07	1670	-27.49	20240329	1131	7.07	20240805	1698	-28.68	20231006	1131	7.07	20240805	0.37	N	016920	500	132 억		72280	N	N	0	N	00	N
21	20240926	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	6	2	0.50	19885924	16411	140.47	1203	1218	1203	1570	846	1208	1211.74	0.27	0	-521	1211	1209	1207	1205	1203	1210	1206	132	362	500	840	1	1	26493538	322	18.68	0.48	12	0.06	65.00	2549.00	1698	20231006	-28.50	1131	20240805	7.34	1670	-27.31	20240329	1131	7.34	20240805	1698	-28.50	20231006	1131	7.34	20240805	0.37	N	016920	500	132 억		72280	N	N	0	N	00	N
22	20240926	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	5	2	0.41	11136536	9191	78.67	1203	1218	1203	1570	846	1208	1211.68	0.27	0	-186	1211	1209	1207	1205	1203	1210	1206	132	362	500	840	1	1	26493538	321	18.66	0.48	12	0.03	65.00	2549.00	1698	20231006	-28.56	1131	20240805	7.25	1670	-27.37	20240329	1131	7.25	20240805	1698	-28.56	20231006	1131	7.25	20240805	0.37	N	016920	500	132 억		72280	N	N	0	N	00	N
23	20240926	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	9	2	0.75	8619803	7121	60.95	1203	1217	1203	1570	846	1208	1210.48	0.27	0	-96	1211	1209	1207	1205	1203	1210	1206	132	362	500	840	1	1	26493538	322	18.72	0.48	12	0.03	65.00	2549.00	1698	20231006	-28.33	1131	20240805	7.60	1670	-27.13	20240329	1131	7.60	20240805	1698	-28.33	20231006	1131	7.60	20240805	0.37	N	016920	500	132 억		72280	N	N	0	N	00	N
24	20240926	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	7	2	0.58	7815128	6459	55.29	1203	1215	1203	1570	846	1208	1209.96	0.27	0	21	1211	1209	1207	1205	1203	1210	1206	132	362	500	840	1	1	26493538	322	18.69	0.48	12	0.02	65.00	2549.00	1698	20231006	-28.45	1131	20240805	7.43	1670	-27.25	20240329	1131	7.43	20240805	1698	-28.45	20231006	1131	7.43	20240805	0.37	N	016920	500	132 억		72280	N	N	0	N	00	N
25	20240926	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-5	5	-0.41	37293	31	0.27	1203	1203	1203	1570	846	1208	1203.00	0.27	0	0	1211	1209	1207	1205	1203	1210	1206	132	362	500	840	1	1	26493538	319	18.51	0.47	12	0.00	65.00	2549.00	1698	20231006	-29.15	1131	20240805	6.37	1670	-27.96	20240329	1131	6.37	20240805	1698	-29.15	20231006	1131	6.37	20240805	0.37	N	016920	500	132 억		72280	N	N	0	N	00	N
26	20240925	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	4	2	0.33	14108932	11683	114.20	1205	1209	1205	1565	843	1204	1207.65	0.28	0	-1424	1222	1213	1206	1197	1190	1217	1201	132	361	500	840	1	1	26493538	320	18.58	0.47	12	0.04	65.00	2549.00	1698	20231006	-28.86	1131	20240805	6.81	1670	-27.66	20240329	1131	6.81	20240805	1698	-28.86	20231006	1131	6.81	20240805	0.37	N	016920	500	132 억		73704	N	N	0	N	00	N
27	20240925	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	4	2	0.33	10021050	8299	81.12	1205	1209	1205	1565	843	1204	1207.50	0.28	0	-1413	1222	1213	1206	1197	1190	1217	1201	132	361	500	840	1	1	26493538	320	18.58	0.47	12	0.03	65.00	2549.00	1698	20231006	-28.86	1131	20240805	6.81	1670	-27.66	20240329	1131	6.81	20240805	1698	-28.86	20231006	1131	6.81	20240805	0.37	N	016920	500	132 억		73704	N	N	0	N	00	N
28	20240925	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	5	2	0.42	9986012	8270	80.84	1205	1209	1205	1565	843	1204	1207.50	0.28	0	-1397	1222	1213	1206	1197	1190	1217	1201	132	361	500	840	1	1	26493538	320	18.60	0.47	12	0.03	65.00	2549.00	1698	20231006	-28.80	1131	20240805	6.90	1670	-27.60	20240329	1131	6.90	20240805	1698	-28.80	20231006	1131	6.90	20240805	0.37	N	016920	500	132 억		73704	N	N	0	N	00	N
29	20240925	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	4	2	0.33	7657732	6343	62.00	1205	1209	1205	1565	843	1204	1207.27	0.28	0	-1056	1222	1213	1206	1197	1190	1217	1201	132	361	500	840	1	1	26493538	320	18.58	0.47	12	0.02	65.00	2549.00	1698	20231006	-28.86	1131	20240805	6.81	1670	-27.66	20240329	1131	6.81	20240805	1698	-28.86	20231006	1131	6.81	20240805	0.37	N	016920	500	132 억		73704	N	N	0	N	00	N
30	20240925	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	4	2	0.33	6760902	5600	54.74	1205	1209	1205	1565	843	1204	1207.30	0.28	0	-342	1222	1213	1206	1197	1190	1217	1201	132	361	500	840	1	1	26493538	320	18.58	0.47	12	0.02	65.00	2549.00	1698	20231006	-28.86	1131	20240805	6.81	1670	-27.66	20240329	1131	6.81	20240805	1698	-28.86	20231006	1131	6.81	20240805	0.37	N	016920	500	132 억		73704	N	N	0	N	00	N
31	20240925	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	4	2	0.33	6268316	5192	50.75	1205	1209	1205	1565	843	1204	1207.30	0.28	0	-342	1222	1213	1206	1197	1190	1217	1201	132	361	500	840	1	1	26493538	320	18.58	0.47	12	0.02	65.00	2549.00	1698	20231006	-28.86	1131	20240805	6.81	1670	-27.66	20240329	1131	6.81	20240805	1698	-28.86	20231006	1131	6.81	20240805	0.37	N	016920	500	132 억		73704	N	N	0	N	00	N
32	20240925	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	4	2	0.33	5702239	4723	46.17	1205	1209	1205	1565	843	1204	1207.33	0.28	0	-249	1222	1213	1206	1197	1190	1217	1201	132	361	500	840	1	1	26493538	320	18.58	0.47	12	0.02	65.00	2549.00	1698	20231006	-28.86	1131	20240805	6.81	1670	-27.66	20240329	1131	6.81	20240805	1698	-28.86	20231006	1131	6.81	20240805	0.37	N	016920	500	132 억		73704	N	N	0	N	00	N
33	20240925	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	1	2	0.08	296430	246	2.40	1205	1205	1205	1565	843	1204	1205.00	0.28	0	-36	1222	1213	1206	1197	1190	1217	1201	132	361	500	840	1	1	26493538	319	18.54	0.47	12	0.00	65.00	2549.00	1698	20231006	-29.03	1131	20240805	6.54	1670	-27.84	20240329	1131	6.54	20240805	1698	-29.03	20231006	1131	6.54	20240805	0.37	N	016920	500	132 억		73704	N	N	0	N	00	N
34	20240924	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	5	2	0.42	12307808	10230	115.11	1199	1215	1199	1558	840	1199	1203.11	0.28	0	-1686	1219	1209	1202	1192	1185	1214	1197	132	359	500	830	1	1	26493538	319	18.52	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.09	1131	20240805	6.45	1670	-27.90	20240329	1131	6.45	20240805	1698	-29.09	20231006	1131	6.45	20240805	0.37	N	016920	500	132 억		75398	N	N	0	N	00	N
35	20240924	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	7	2	0.58	11029016	9168	103.16	1199	1215	1199	1558	840	1199	1202.99	0.28	0	-1565	1219	1209	1202	1192	1185	1214	1197	132	359	500	830	1	1	26493538	320	18.55	0.47	12	0.03	65.00	2549.00	1698	20231006	-28.98	1131	20240805	6.63	1670	-27.78	20240329	1131	6.63	20240805	1698	-28.98	20231006	1131	6.63	20240805	0.37	N	016920	500	132 억		75398	N	N	0	N	00	N
36	20240924	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	9	2	0.75	9620722	8002	90.04	1199	1215	1199	1558	840	1199	1202.29	0.28	0	-1515	1219	1209	1202	1192	1185	1214	1197	132	359	500	830	1	1	26493538	320	18.58	0.47	12	0.03	65.00	2549.00	1698	20231006	-28.86	1131	20240805	6.81	1670	-27.66	20240329	1131	6.81	20240805	1698	-28.86	20231006	1131	6.81	20240805	0.37	N	016920	500	132 억		75398	N	N	0	N	00	N
37	20240924	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	3	2	0.25	7854475	6544	73.64	1199	1205	1199	1558	840	1199	1200.26	0.28	0	-1244	1219	1209	1202	1192	1185	1214	1197	132	359	500	830	1	1	26493538	318	18.49	0.47	12	0.02	65.00	2549.00	1698	20231006	-29.21	1131	20240805	6.28	1670	-28.02	20240329	1131	6.28	20240805	1698	-29.21	20231006	1131	6.28	20240805	0.37	N	016920	500	132 억		75398	N	N	0	N	00	N
38	20240924	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	1	2	0.08	6467284	5389	60.64	1199	1205	1199	1558	840	1199	1200.09	0.28	0	-961	1219	1209	1202	1192	1185	1214	1197	132	359	500	830	1	1	26493538	318	18.46	0.47	12	0.02	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.37	N	016920	500	132 억		75398	N	N	0	N	00	N
39	20240924	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	1	2	0.08	5789287	4824	54.28	1199	1205	1199	1558	840	1199	1200.10	0.28	0	-690	1219	1209	1202	1192	1185	1214	1197	132	359	500	830	1	1	26493538	318	18.46	0.47	12	0.02	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.37	N	016920	500	132 억		75398	N	N	0	N	00	N
40	20240924	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	1	2	0.08	5440226	4533	51.01	1199	1205	1199	1558	840	1199	1200.14	0.28	0	-690	1219	1209	1202	1192	1185	1214	1197	132	359	500	830	1	1	26493538	318	18.46	0.47	12	0.02	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.37	N	016920	500	132 억		75398	N	N	0	N	00	N
41	20240924	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	0	3	0.00	2760098	2302	25.90	1199	1199	1199	1558	840	1199	1199.00	0.28	0	-330	1219	1209	1202	1192	1185	1214	1197	132	359	500	830	1	1	26493538	318	18.45	0.47	12	0.01	65.00	2549.00	1698	20231006	-29.39	1131	20240805	6.01	1670	-28.20	20240329	1131	6.01	20240805	1698	-29.39	20231006	1131	6.01	20240805	0.37	N	016920	500	132 억		75398	N	N	0	N	00	N
42	20240923	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-2	5	-0.17	10553467	8787	30.02	1196	1212	1195	1561	841	1201	1201.04	0.29	0	-831	1230	1215	1208	1193	1186	1212	1190	132	360	500	840	1	1	26493538	318	18.45	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.39	1131	20240805	6.01	1670	-28.20	20240329	1131	6.01	20240805	1698	-29.39	20231006	1131	6.01	20240805	0.37	N	016920	500	132 억		76236	N	N	0	N	00	N
43	20240923	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-2	5	-0.17	9423997	7845	26.80	1196	1212	1195	1561	841	1201	1201.27	0.29	0	-823	1230	1215	1208	1193	1186	1212	1190	132	360	500	840	1	1	26493538	318	18.45	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.39	1131	20240805	6.01	1670	-28.20	20240329	1131	6.01	20240805	1698	-29.39	20231006	1131	6.01	20240805	0.37	N	016920	500	132 억		76236	N	N	0	N	00	N
44	20240923	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-1	5	-0.08	8459207	7041	24.06	1196	1212	1195	1561	841	1201	1201.42	0.29	0	-661	1230	1215	1208	1193	1186	1212	1190	132	360	500	840	1	1	26493538	318	18.46	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.37	N	016920	500	132 억		76236	N	N	0	N	00	N
45	20240923	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	3	2	0.25	7939610	6608	22.58	1196	1212	1195	1561	841	1201	1201.51	0.29	0	-481	1230	1215	1208	1193	1186	1212	1190	132	360	500	840	1	1	26493538	319	18.52	0.47	12	0.02	65.00	2549.00	1698	20231006	-29.09	1131	20240805	6.45	1670	-27.90	20240329	1131	6.45	20240805	1698	-29.09	20231006	1131	6.45	20240805	0.37	N	016920	500	132 억		76236	N	N	0	N	00	N
46	20240923	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-3	5	-0.25	5857240	4869	16.64	1196	1212	1196	1561	841	1201	1202.97	0.29	0	-296	1230	1215	1208	1193	1186	1212	1190	132	360	500	840	1	1	26493538	317	18.43	0.47	12	0.02	65.00	2549.00	1698	20231006	-29.45	1131	20240805	5.92	1670	-28.26	20240329	1131	5.92	20240805	1698	-29.45	20231006	1131	5.92	20240805	0.37	N	016920	500	132 억		76236	N	N	0	N	00	N
47	20240923	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	3	2	0.25	2492774	2065	7.06	1196	1212	1196	1561	841	1201	1207.15	0.29	0	-148	1230	1215	1208	1193	1186	1212	1190	132	360	500	840	1	1	26493538	319	18.52	0.47	12	0.01	65.00	2549.00	1698	20231006	-29.09	1131	20240805	6.45	1670	-27.90	20240329	1131	6.45	20240805	1698	-29.09	20231006	1131	6.45	20240805	0.37	N	016920	500	132 억		76236	N	N	0	N	00	N
48	20240923	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	7	2	0.58	1148110	951	3.25	1196	1212	1196	1561	841	1201	1207.27	0.29	0	-43	1230	1215	1208	1193	1186	1212	1190	132	360	500	840	1	1	26493538	320	18.58	0.47	12	0.00	65.00	2549.00	1698	20231006	-28.86	1131	20240805	6.81	1670	-27.66	20240329	1131	6.81	20240805	1698	-28.86	20231006	1131	6.81	20240805	0.37	N	016920	500	132 억		76236	N	N	0	N	00	N
49	20240923	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	6	2	0.50	72991	61	0.21	1196	1208	1196	1561	841	1201	1196.57	0.29	0	-1	1230	1215	1208	1193	1186	1212	1190	132	360	500	840	1	1	26493538	320	18.57	0.47	12	0.00	65.00	2549.00	1698	20231006	-28.92	1131	20240805	6.72	1670	-27.72	20240329	1131	6.72	20240805	1698	-28.92	20231006	1131	6.72	20240805	0.37	N	016920	500	132 억		76236	N	N	0	N	00	N
50	20240913	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	8	2	0.66	16347790	13395	107.92	1209	1225	1209	1574	848	1211	1220.44	0.30	0	-637	1228	1219	1205	1196	1182	1224	1201	132	363	500	840	1	1	26493538	323	18.75	0.48	12	0.05	65.00	2549.00	1698	20231006	-28.21	1131	20240805	7.78	1670	-27.01	20240329	1131	7.78	20240805	1698	-28.21	20231006	1131	7.78	20240805	0.37	N	016920	500	132 억		79134	N	N	0	N	00	N
51	20240913	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	10	2	0.83	14242333	11672	94.04	1209	1225	1209	1574	848	1211	1220.21	0.30	0	-632	1228	1219	1205	1196	1182	1224	1201	132	363	500	840	1	1	26493538	323	18.78	0.48	12	0.04	65.00	2549.00	1698	20231006	-28.09	1131	20240805	7.96	1670	-26.89	20240329	1131	7.96	20240805	1698	-28.09	20231006	1131	7.96	20240805	0.37	N	016920	500	132 억		79134	N	N	0	N	00	N
52	20240913	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	9	2	0.74	10535451	8634	69.56	1209	1225	1209	1574	848	1211	1220.23	0.30	0	-599	1228	1219	1205	1196	1182	1224	1201	132	363	500	840	1	1	26493538	323	18.77	0.48	12	0.03	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1698	-28.15	20231006	1131	7.87	20240805	0.37	N	016920	500	132 억		79134	N	N	0	N	00	N
53	20240913	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	13	2	1.07	10196340	8356	67.32	1209	1225	1209	1574	848	1211	1220.24	0.30	0	-594	1228	1219	1205	1196	1182	1224	1201	132	363	500	840	1	1	26493538	324	18.83	0.48	12	0.03	65.00	2549.00	1698	20231006	-27.92	1131	20240805	8.22	1670	-26.71	20240329	1131	8.22	20240805	1698	-27.92	20231006	1131	8.22	20240805	0.37	N	016920	500	132 억		79134	N	N	0	N	00	N
54	20240913	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	12	2	0.99	6200570	5089	41.00	1209	1225	1209	1574	848	1211	1218.43	0.30	0	-438	1228	1219	1205	1196	1182	1224	1201	132	363	500	840	1	1	26493538	324	18.82	0.48	12	0.02	65.00	2549.00	1698	20231006	-27.97	1131	20240805	8.13	1670	-26.77	20240329	1131	8.13	20240805	1698	-27.97	20231006	1131	8.13	20240805	0.37	N	016920	500	132 억		79134	N	N	0	N	00	N
55	20240913	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	9	2	0.74	5483102	4502	36.27	1209	1222	1209	1574	848	1211	1217.93	0.30	0	-352	1228	1219	1205	1196	1182	1224	1201	132	363	500	840	1	1	26493538	323	18.77	0.48	12	0.02	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1698	-28.15	20231006	1131	7.87	20240805	0.37	N	016920	500	132 억		79134	N	N	0	N	00	N
56	20240913	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	8	2	0.66	3948284	3244	26.14	1209	1222	1209	1574	848	1211	1217.10	0.30	0	-199	1228	1219	1205	1196	1182	1224	1201	132	363	500	840	1	1	26493538	323	18.75	0.48	12	0.01	65.00	2549.00	1698	20231006	-28.21	1131	20240805	7.78	1670	-27.01	20240329	1131	7.78	20240805	1698	-28.21	20231006	1131	7.78	20240805	0.37	N	016920	500	132 억		79134	N	N	0	N	00	N
57	20240913	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-2	5	-0.17	806403	667	5.37	1209	1209	1209	1574	848	1211	1209.00	0.30	0	-98	1228	1219	1205	1196	1182	1224	1201	132	363	500	840	1	1	26493538	320	18.60	0.47	12	0.00	65.00	2549.00	1698	20231006	-28.80	1131	20240805	6.90	1670	-27.60	20240329	1131	6.90	20240805	1698	-28.80	20231006	1131	6.90	20240805	0.37	N	016920	500	132 억		79134	N	N	0	N	00	N
58	20240912	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	12	2	1.00	14940864	12412	141.37	1191	1214	1191	1558	840	1199	1203.74	0.30	0	-735	1209	1204	1200	1195	1191	1206	1197	132	359	500	830	1	1	26493538	321	18.63	0.48	12	0.05	65.00	2549.00	1698	20231006	-28.68	1131	20240805	7.07	1670	-27.49	20240329	1131	7.07	20240805	1698	-28.68	20231006	1131	7.07	20240805	0.37	N	016920	500	132 억		79869	N	N	0	N	00	N
59	20240912	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	14	2	1.17	13800884	11471	130.65	1191	1214	1191	1558	840	1199	1203.11	0.30	0	-620	1209	1204	1200	1195	1191	1206	1197	132	359	500	830	1	1	26493538	321	18.66	0.48	12	0.04	65.00	2549.00	1698	20231006	-28.56	1131	20240805	7.25	1670	-27.37	20240329	1131	7.25	20240805	1698	-28.56	20231006	1131	7.25	20240805	0.37	N	016920	500	132 억		79869	N	N	0	N	00	N
60	20240912	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	11	2	0.92	10476659	8727	99.40	1191	1214	1191	1558	840	1199	1200.49	0.30	0	-712	1209	1204	1200	1195	1191	1206	1197	132	359	500	830	1	1	26493538	321	18.62	0.47	12	0.03	65.00	2549.00	1698	20231006	-28.74	1131	20240805	6.98	1670	-27.54	20240329	1131	6.98	20240805	1698	-28.74	20231006	1131	6.98	20240805	0.37	N	016920	500	132 억		79869	N	N	0	N	00	N
61	20240912	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	13	2	1.08	7878718	6576	74.90	1191	1214	1191	1558	840	1199	1198.10	0.30	0	-709	1209	1204	1200	1195	1191	1206	1197	132	359	500	830	1	1	26493538	321	18.65	0.48	12	0.02	65.00	2549.00	1698	20231006	-28.62	1131	20240805	7.16	1670	-27.43	20240329	1131	7.16	20240805	1698	-28.62	20231006	1131	7.16	20240805	0.37	N	016920	500	132 억		79869	N	N	0	N	00	N
62	20240912	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	12	2	1.00	7274005	6077	69.21	1191	1214	1191	1558	840	1199	1196.97	0.30	0	-709	1209	1204	1200	1195	1191	1206	1197	132	359	500	830	1	1	26493538	321	18.63	0.48	12	0.02	65.00	2549.00	1698	20231006	-28.68	1131	20240805	7.07	1670	-27.49	20240329	1131	7.07	20240805	1698	-28.68	20231006	1131	7.07	20240805	0.37	N	016920	500	132 억		79869	N	N	0	N	00	N
63	20240912	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	14	2	1.17	7208613	6023	68.60	1191	1214	1191	1558	840	1199	1196.85	0.30	0	-677	1209	1204	1200	1195	1191	1206	1197	132	359	500	830	1	1	26493538	321	18.66	0.48	12	0.02	65.00	2549.00	1698	20231006	-28.56	1131	20240805	7.25	1670	-27.37	20240329	1131	7.25	20240805	1698	-28.56	20231006	1131	7.25	20240805	0.37	N	016920	500	132 억		79869	N	N	0	N	00	N
64	20240912	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	8	2	0.67	5363696	4494	51.18	1191	1208	1191	1558	840	1199	1193.52	0.30	0	-293	1209	1204	1200	1195	1191	1206	1197	132	359	500	830	1	1	26493538	320	18.57	0.47	12	0.02	65.00	2549.00	1698	20231006	-28.92	1131	20240805	6.72	1670	-27.72	20240329	1131	6.72	20240805	1698	-28.92	20231006	1131	6.72	20240805	0.37	N	016920	500	132 억		79869	N	N	0	N	00	N
65	20240912	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-1	5	-0.08	4305950	3615	41.17	1191	1198	1191	1558	840	1199	1191.13	0.30	0	-471	1209	1204	1200	1195	1191	1206	1197	132	359	500	830	1	1	26493538	317	18.43	0.47	12	0.01	65.00	2549.00	1698	20231006	-29.45	1131	20240805	5.92	1670	-28.26	20240329	1131	5.92	20240805	1698	-29.45	20231006	1131	5.92	20240805	0.37	N	016920	500	132 억		79869	N	N	0	N	00	N
66	20240911	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-5	5	-0.42	10544519	8780	84.81	1196	1205	1196	1565	843	1204	1200.99	0.30	0	-874	1222	1212	1206	1196	1190	1218	1202	132	361	500	840	1	1	26493538	318	18.45	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.39	1131	20240805	6.01	1670	-28.20	20240329	1131	6.01	20240805	1698	-29.39	20231006	1131	6.01	20240805	0.37	N	016920	500	132 억		80750	N	N	0	N	00	N
67	20240911	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-5	5	-0.42	10337106	8607	83.14	1196	1205	1196	1565	843	1204	1201.01	0.30	0	-859	1222	1212	1206	1196	1190	1218	1202	132	361	500	840	1	1	26493538	318	18.45	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.39	1131	20240805	6.01	1670	-28.20	20240329	1131	6.01	20240805	1698	-29.39	20231006	1131	6.01	20240805	0.37	N	016920	500	132 억		80750	N	N	0	N	00	N
68	20240911	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-4	5	-0.33	9064943	7546	72.89	1196	1205	1196	1565	843	1204	1201.29	0.30	0	-751	1222	1212	1206	1196	1190	1218	1202	132	361	500	840	1	1	26493538	318	18.46	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.37	N	016920	500	132 억		80750	N	N	0	N	00	N
69	20240911	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-5	5	-0.42	8991764	7485	72.30	1196	1205	1196	1565	843	1204	1201.30	0.30	0	-751	1222	1212	1206	1196	1190	1218	1202	132	361	500	840	1	1	26493538	318	18.45	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.39	1131	20240805	6.01	1670	-28.20	20240329	1131	6.01	20240805	1698	-29.39	20231006	1131	6.01	20240805	0.37	N	016920	500	132 억		80750	N	N	0	N	00	N
70	20240911	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-2	5	-0.17	5731789	4771	46.09	1196	1205	1196	1565	843	1204	1201.38	0.30	0	-862	1222	1212	1206	1196	1190	1218	1202	132	361	500	840	1	1	26493538	318	18.49	0.47	12	0.02	65.00	2549.00	1698	20231006	-29.21	1131	20240805	6.28	1670	-28.02	20240329	1131	6.28	20240805	1698	-29.21	20231006	1131	6.28	20240805	0.37	N	016920	500	132 억		80750	N	N	0	N	00	N
71	20240911	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-1	5	-0.08	4128215	3437	33.20	1196	1205	1196	1565	843	1204	1201.11	0.30	0	-862	1222	1212	1206	1196	1190	1218	1202	132	361	500	840	1	1	26493538	319	18.51	0.47	12	0.01	65.00	2549.00	1698	20231006	-29.15	1131	20240805	6.37	1670	-27.96	20240329	1131	6.37	20240805	1698	-29.15	20231006	1131	6.37	20240805	0.37	N	016920	500	132 억		80750	N	N	0	N	00	N
72	20240911	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-1	5	-0.08	1354238	1130	10.92	1196	1205	1196	1565	843	1204	1198.44	0.30	0	-168	1222	1212	1206	1196	1190	1218	1202	132	361	500	840	1	1	26493538	319	18.51	0.47	12	0.00	65.00	2549.00	1698	20231006	-29.15	1131	20240805	6.37	1670	-27.96	20240329	1131	6.37	20240805	1698	-29.15	20231006	1131	6.37	20240805	0.37	N	016920	500	132 억		80750	N	N	0	N	00	N
73	20240911	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-8	5	-0.66	936468	783	7.56	1196	1196	1196	1565	843	1204	1196.00	0.30	0	-110	1222	1212	1206	1196	1190	1218	1202	132	361	500	840	1	1	26493538	317	18.40	0.47	12	0.00	65.00	2549.00	1698	20231006	-29.56	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1698	-29.56	20231006	1131	5.75	20240805	0.37	N	016920	500	132 억		80750	N	N	0	N	00	N
74	20240910	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	7	2	0.58	12488778	10352	76.58	1200	1216	1200	1556	838	1197	1206.41	0.31	0	-628	1211	1203	1192	1184	1173	1208	1189	132	359	500	830	1	1	26493538	319	18.52	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.09	1131	20240805	6.45	1670	-27.90	20240329	1131	6.45	20240805	1698	-29.09	20231006	1131	6.45	20240805	0.36	N	016920	500	132 억		81386	N	N	0	N	00	N
75	20240910	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	9	2	0.75	12007986	9953	73.63	1200	1216	1200	1556	838	1197	1206.47	0.31	0	-504	1211	1203	1192	1184	1173	1208	1189	132	359	500	830	1	1	26493538	320	18.55	0.47	12	0.04	65.00	2549.00	1698	20231006	-28.98	1131	20240805	6.63	1670	-27.78	20240329	1131	6.63	20240805	1698	-28.98	20231006	1131	6.63	20240805	0.36	N	016920	500	132 억		81386	N	N	0	N	00	N
76	20240910	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	6	2	0.50	10040394	8318	61.53	1200	1216	1200	1556	838	1197	1207.07	0.31	0	-504	1211	1203	1192	1184	1173	1208	1189	132	359	500	830	1	1	26493538	319	18.51	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.15	1131	20240805	6.37	1670	-27.96	20240329	1131	6.37	20240805	1698	-29.15	20231006	1131	6.37	20240805	0.36	N	016920	500	132 억		81386	N	N	0	N	00	N
77	20240910	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	5	2	0.42	9813205	8129	60.13	1200	1216	1200	1556	838	1197	1207.18	0.31	0	-504	1211	1203	1192	1184	1173	1208	1189	132	359	500	830	1	1	26493538	318	18.49	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.21	1131	20240805	6.28	1670	-28.02	20240329	1131	6.28	20240805	1698	-29.21	20231006	1131	6.28	20240805	0.36	N	016920	500	132 억		81386	N	N	0	N	00	N
78	20240910	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	8	2	0.67	9216850	7633	56.47	1200	1216	1200	1556	838	1197	1207.50	0.31	0	-394	1211	1203	1192	1184	1173	1208	1189	132	359	500	830	1	1	26493538	319	18.54	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.03	1131	20240805	6.54	1670	-27.84	20240329	1131	6.54	20240805	1698	-29.03	20231006	1131	6.54	20240805	0.36	N	016920	500	132 억		81386	N	N	0	N	00	N
79	20240910	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	9	2	0.75	8909238	7378	54.58	1200	1216	1200	1556	838	1197	1207.54	0.31	0	-469	1211	1203	1192	1184	1173	1208	1189	132	359	500	830	1	1	26493538	320	18.55	0.47	12	0.03	65.00	2549.00	1698	20231006	-28.98	1131	20240805	6.63	1670	-27.78	20240329	1131	6.63	20240805	1698	-28.98	20231006	1131	6.63	20240805	0.36	N	016920	500	132 억		81386	N	N	0	N	00	N
80	20240910	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	3	2	0.25	6458086	5338	39.49	1200	1216	1200	1556	838	1197	1209.83	0.31	0	-602	1211	1203	1192	1184	1173	1208	1189	132	359	500	830	1	1	26493538	318	18.46	0.47	12	0.02	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.36	N	016920	500	132 억		81386	N	N	0	N	00	N
81	20240910	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	5	2	0.42	98402	82	0.61	1200	1202	1200	1556	838	1197	1200.02	0.31	0	-11	1211	1203	1192	1184	1173	1208	1189	132	359	500	830	1	1	26493538	318	18.49	0.47	12	0.00	65.00	2549.00	1698	20231006	-29.21	1131	20240805	6.28	1670	-28.02	20240329	1131	6.28	20240805	1698	-29.21	20231006	1131	6.28	20240805	0.36	N	016920	500	132 억		81386	N	N	0	N	00	N
82	20240909	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-3	5	-0.25	16098503	13499	63.74	1181	1200	1181	1560	840	1200	1192.57	0.30	0	-738	1256	1228	1212	1184	1168	1220	1176	132	360	500	840	1	1	26493538	317	18.42	0.47	12	0.05	65.00	2549.00	1698	20231006	-29.51	1131	20240805	5.84	1670	-28.32	20240329	1131	5.84	20240805	1698	-29.51	20231006	1131	5.84	20240805	0.36	N	016920	500	132 억		80776	N	N	0	N	00	N
83	20240909	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-3	5	-0.25	15383804	12902	60.92	1181	1200	1181	1560	840	1200	1192.36	0.30	0	-856	1256	1228	1212	1184	1168	1220	1176	132	360	500	840	1	1	26493538	317	18.42	0.47	12	0.05	65.00	2549.00	1698	20231006	-29.51	1131	20240805	5.84	1670	-28.32	20240329	1131	5.84	20240805	1698	-29.51	20231006	1131	5.84	20240805	0.36	N	016920	500	132 억		80776	N	N	0	N	00	N
84	20240909	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	0	3	0.00	14900139	12498	59.01	1181	1200	1181	1560	840	1200	1192.20	0.30	0	-856	1256	1228	1212	1184	1168	1220	1176	132	360	500	840	1	1	26493538	318	18.46	0.47	12	0.05	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.36	N	016920	500	132 억		80776	N	N	0	N	00	N
85	20240909	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	0	3	0.00	14854573	12460	58.83	1181	1200	1181	1560	840	1200	1192.18	0.30	0	-856	1256	1228	1212	1184	1168	1220	1176	132	360	500	840	1	1	26493538	318	18.46	0.47	12	0.05	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.36	N	016920	500	132 억		80776	N	N	0	N	00	N
86	20240909	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-4	5	-0.33	12068570	10134	47.85	1181	1199	1181	1560	840	1200	1190.90	0.30	0	-1322	1256	1228	1212	1184	1168	1220	1176	132	360	500	840	1	1	26493538	317	18.40	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.56	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1698	-29.56	20231006	1131	5.75	20240805	0.36	N	016920	500	132 억		80776	N	N	0	N	00	N
87	20240909	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-4	5	-0.33	10008216	8411	39.71	1181	1199	1181	1560	840	1200	1189.90	0.30	0	-1327	1256	1228	1212	1184	1168	1220	1176	132	360	500	840	1	1	26493538	317	18.40	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.56	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1698	-29.56	20231006	1131	5.75	20240805	0.36	N	016920	500	132 억		80776	N	N	0	N	00	N
88	20240909	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-4	5	-0.33	8924310	7505	35.44	1181	1199	1181	1560	840	1200	1189.12	0.30	0	-1327	1256	1228	1212	1184	1168	1220	1176	132	360	500	840	1	1	26493538	317	18.40	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.56	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1698	-29.56	20231006	1131	5.75	20240805	0.36	N	016920	500	132 억		80776	N	N	0	N	00	N
89	20240909	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-15	5	-1.25	1534127	1299	6.13	1181	1185	1181	1560	840	1200	1181.01	0.30	0	-48	1256	1228	1212	1184	1168	1220	1176	132	360	500	840	1	1	26493538	314	18.23	0.46	12	0.00	65.00	2549.00	1698	20231006	-30.21	1131	20240805	4.77	1670	-29.04	20240329	1131	4.77	20240805	1698	-30.21	20231006	1131	4.77	20240805	0.36	N	016920	500	132 억		80776	N	N	0	N	00	N
90	20240906	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-22	5	-1.80	25602043	21157	185.49	1201	1240	1196	1588	856	1222	1210.10	0.30	0	474	1256	1238	1230	1212	1204	1235	1209	132	366	500	850	1	1	26493538	318	18.46	0.47	12	0.08	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.36	N	016920	500	132 억		80308	N	N	0	N	00	N
91	20240906	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-22	5	-1.80	21053241	17373	152.31	1201	1240	1196	1588	856	1222	1211.84	0.30	0	761	1256	1238	1230	1212	1204	1235	1209	132	366	500	850	1	1	26493538	318	18.46	0.47	12	0.07	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.36	N	016920	500	132 억		80308	N	N	0	N	00	N
92	20240906	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-3	5	-0.25	12242195	10099	88.54	1201	1235	1196	1588	856	1222	1212.22	0.30	0	-203	1256	1238	1230	1212	1204	1235	1209	132	366	500	850	1	1	26493538	323	18.75	0.48	12	0.04	65.00	2549.00	1698	20231006	-28.21	1131	20240805	7.78	1670	-27.01	20240329	1131	7.78	20240805	1698	-28.21	20231006	1131	7.78	20240805	0.36	N	016920	500	132 억		80308	N	N	0	N	00	N
93	20240906	130301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-4	5	-0.33	11282579	9312	81.64	1201	1235	1196	1588	856	1222	1211.62	0.30	0	-171	1256	1238	1230	1212	1204	1235	1209	132	366	500	850	1	1	26493538	323	18.74	0.48	12	0.04	65.00	2549.00	1698	20231006	-28.27	1131	20240805	7.69	1670	-27.07	20240329	1131	7.69	20240805	1698	-28.27	20231006	1131	7.69	20240805	0.36	N	016920	500	132 억		80308	N	N	0	N	00	N
94	20240906	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-5	5	-0.41	10205919	8435	73.95	1201	1235	1196	1588	856	1222	1209.95	0.30	0	-126	1256	1238	1230	1212	1204	1235	1209	132	366	500	850	1	1	26493538	322	18.72	0.48	12	0.03	65.00	2549.00	1698	20231006	-28.33	1131	20240805	7.60	1670	-27.13	20240329	1131	7.60	20240805	1698	-28.33	20231006	1131	7.60	20240805	0.36	N	016920	500	132 억		80308	N	N	0	N	00	N
95	20240906	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-13	5	-1.06	7771658	6446	56.51	1201	1235	1196	1588	856	1222	1205.66	0.30	0	-106	1256	1238	1230	1212	1204	1235	1209	132	366	500	850	1	1	26493538	320	18.60	0.47	12	0.02	65.00	2549.00	1698	20231006	-28.80	1131	20240805	6.90	1670	-27.60	20240329	1131	6.90	20240805	1698	-28.80	20231006	1131	6.90	20240805	0.36	N	016920	500	132 억		80308	N	N	0	N	00	N
96	20240906	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-20	5	-1.64	4812856	3997	35.04	1201	1222	1196	1588	856	1222	1204.12	0.30	0	-200	1256	1238	1230	1212	1204	1235	1209	132	366	500	850	1	1	26493538	318	18.49	0.47	12	0.02	65.00	2549.00	1698	20231006	-29.21	1131	20240805	6.28	1670	-28.02	20240329	1131	6.28	20240805	1698	-29.21	20231006	1131	6.28	20240805	0.36	N	016920	500	132 억		80308	N	N	0	N	00	N
97	20240906	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-7	5	-0.57	80496	67	0.59	1201	1216	1201	1588	856	1222	1201.43	0.30	0	0	1256	1238	1230	1212	1204	1235	1209	132	366	500	850	1	1	26493538	322	18.69	0.48	12	0.00	65.00	2549.00	1698	20231006	-28.45	1131	20240805	7.43	1670	-27.25	20240329	1131	7.43	20240805	1698	-28.45	20231006	1131	7.43	20240805	0.36	N	016920	500	132 억		80308	N	N	0	N	00	N
98	20240905	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-16	5	-1.29	14116882	11406	72.54	1238	1248	1222	1609	867	1238	1237.67	0.30	0	15	1319	1278	1224	1183	1129	1299	1204	132	371	500	860	1	1	26493538	324	18.80	0.48	12	0.04	65.00	2549.00	1698	20231006	-28.03	1131	20240805	8.05	1670	-26.83	20240329	1131	8.05	20240805	1698	-28.03	20231006	1131	8.05	20240805	0.36	N	016920	500	132 억		80298	N	N	0	N	00	N
99	20240905	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-6	5	-0.48	13274832	10718	68.17	1238	1248	1224	1609	867	1238	1238.55	0.30	0	1	1319	1278	1224	1183	1129	1299	1204	132	371	500	860	1	1	26493538	326	18.95	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.44	1131	20240805	8.93	1670	-26.23	20240329	1131	8.93	20240805	1698	-27.44	20231006	1131	8.93	20240805	0.36	N	016920	500	132 억		80298	N	N	0	N	00	N
100	20240905	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-12	5	-0.97	13206069	10662	67.81	1238	1248	1224	1609	867	1238	1238.61	0.30	0	-5	1319	1278	1224	1183	1129	1299	1204	132	371	500	860	1	1	26493538	325	18.86	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.80	1131	20240805	8.40	1670	-26.59	20240329	1131	8.40	20240805	1698	-27.80	20231006	1131	8.40	20240805	0.36	N	016920	500	132 억		80298	N	N	0	N	00	N
101	20240905	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-14	5	-1.13	13191357	10650	67.74	1238	1248	1224	1609	867	1238	1238.63	0.30	0	-5	1319	1278	1224	1183	1129	1299	1204	132	371	500	860	1	1	26493538	324	18.83	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.92	1131	20240805	8.22	1670	-26.71	20240329	1131	8.22	20240805	1698	-27.92	20231006	1131	8.22	20240805	0.36	N	016920	500	132 억		80298	N	N	0	N	00	N
102	20240905	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-2	5	-0.16	11534637	9300	59.15	1238	1248	1236	1609	867	1238	1240.28	0.30	0	-11	1319	1278	1224	1183	1129	1299	1204	132	371	500	860	1	1	26493538	327	19.02	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.21	1131	20240805	9.28	1670	-25.99	20240329	1131	9.28	20240805	1698	-27.21	20231006	1131	9.28	20240805	0.36	N	016920	500	132 억		80298	N	N	0	N	00	N
103	20240905	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	2	2	0.16	6611322	5326	33.87	1238	1248	1238	1609	867	1238	1241.33	0.30	0	293	1319	1278	1224	1183	1129	1299	1204	132	371	500	860	1	1	26493538	329	19.08	0.49	12	0.02	65.00	2549.00	1698	20231006	-26.97	1131	20240805	9.64	1670	-25.75	20240329	1131	9.64	20240805	1698	-26.97	20231006	1131	9.64	20240805	0.36	N	016920	500	132 억		80298	N	N	0	N	00	N
104	20240905	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	3	2	0.24	4832805	3894	24.77	1238	1248	1238	1609	867	1238	1241.09	0.30	0	269	1319	1278	1224	1183	1129	1299	1204	132	371	500	860	1	1	26493538	329	19.09	0.49	12	0.01	65.00	2549.00	1698	20231006	-26.91	1131	20240805	9.73	1670	-25.69	20240329	1131	9.73	20240805	1698	-26.91	20231006	1131	9.73	20240805	0.36	N	016920	500	132 억		80298	N	N	0	N	00	N
105	20240905	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	0	3	0.00	1277616	1032	6.56	1238	1238	1238	1609	867	1238	1238.00	0.30	0	921	1319	1278	1224	1183	1129	1299	1204	132	371	500	860	1	1	26493538	328	19.05	0.49	12	0.00	65.00	2549.00	1698	20231006	-27.09	1131	20240805	9.46	1670	-25.87	20240329	1131	9.46	20240805	1698	-27.09	20231006	1131	9.46	20240805	0.36	N	016920	500	132 억		80298	N	N	0	N	00	N
106	20240904	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	-35	5	-2.75	19282398	15723	53.81	1202	1265	1170	1654	892	1273	1226.38	0.30	0	1819	1297	1285	1278	1266	1259	1281	1262	132	381	500	890	1	1	26493538	328	19.05	0.49	12	0.06	65.00	2549.00	1698	20231006	-27.09	1131	20240805	9.46	1670	-25.87	20240329	1131	9.46	20240805	1698	-27.09	20231006	1131	9.46	20240805	0.36	N	016920	500	132 억		78476	N	N	0	N	00	N
107	20240904	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-29	5	-2.28	18037594	14720	50.38	1202	1265	1170	1654	892	1273	1225.38	0.30	0	1962	1297	1285	1278	1266	1259	1281	1262	132	381	500	890	1	1	26493538	330	19.14	0.49	12	0.06	65.00	2549.00	1698	20231006	-26.74	1131	20240805	9.99	1670	-25.51	20240329	1131	9.99	20240805	1698	-26.74	20231006	1131	9.99	20240805	0.36	N	016920	500	132 억		78476	N	N	0	N	00	N
108	20240904	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	-31	5	-2.44	16734365	13669	46.78	1202	1265	1170	1654	892	1273	1224.26	0.30	0	1914	1297	1285	1278	1266	1259	1281	1262	132	381	500	890	1	1	26493538	329	19.11	0.49	12	0.05	65.00	2549.00	1698	20231006	-26.86	1131	20240805	9.81	1670	-25.63	20240329	1131	9.81	20240805	1698	-26.86	20231006	1131	9.81	20240805	0.36	N	016920	500	132 억		78476	N	N	0	N	00	N
109	20240904	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	-35	5	-2.75	16203258	13242	45.32	1202	1265	1170	1654	892	1273	1223.63	0.30	0	1914	1297	1285	1278	1266	1259	1281	1262	132	381	500	890	1	1	26493538	328	19.05	0.49	12	0.05	65.00	2549.00	1698	20231006	-27.09	1131	20240805	9.46	1670	-25.87	20240329	1131	9.46	20240805	1698	-27.09	20231006	1131	9.46	20240805	0.36	N	016920	500	132 억		78476	N	N	0	N	00	N
110	20240904	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-27	5	-2.12	14107536	11554	39.54	1202	1265	1170	1654	892	1273	1221.01	0.30	0	1927	1297	1285	1278	1266	1259	1281	1262	132	381	500	890	1	1	26493538	330	19.17	0.49	12	0.04	65.00	2549.00	1698	20231006	-26.62	1131	20240805	10.17	1670	-25.39	20240329	1131	10.17	20240805	1698	-26.62	20231006	1131	10.17	20240805	0.36	N	016920	500	132 억		78476	N	N	0	N	00	N
111	20240904	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1243	-30	5	-2.36	13127082	10766	36.85	1202	1265	1170	1654	892	1273	1219.31	0.30	0	1930	1297	1285	1278	1266	1259	1281	1262	132	381	500	890	1	1	26493538	329	19.12	0.49	12	0.04	65.00	2549.00	1698	20231006	-26.80	1131	20240805	9.90	1670	-25.57	20240329	1131	9.90	20240805	1698	-26.80	20231006	1131	9.90	20240805	0.36	N	016920	500	132 억		78476	N	N	0	N	00	N
112	20240904	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	-39	5	-3.06	12999737	10663	36.49	1202	1265	1170	1654	892	1273	1219.14	0.30	0	1912	1297	1285	1278	1266	1259	1281	1262	132	381	500	890	1	1	26493538	327	18.98	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.33	1131	20240805	9.11	1670	-26.11	20240329	1131	9.11	20240805	1698	-27.33	20231006	1131	9.11	20240805	0.36	N	016920	500	132 억		78476	N	N	0	N	00	N
113	20240904	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-65	5	-5.11	6168356	5136	17.58	1202	1208	1170	1654	892	1273	1201.00	0.30	0	1242	1297	1285	1278	1266	1259	1281	1262	132	381	500	890	1	1	26493538	320	18.58	0.47	12	0.02	65.00	2549.00	1698	20231006	-28.86	1131	20240805	6.81	1670	-27.66	20240329	1131	6.81	20240805	1698	-28.86	20231006	1131	6.81	20240805	0.36	N	016920	500	132 억		78476	N	N	0	N	00	N
114	20240903	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-3	5	-0.24	37416353	29219	131.21	1276	1290	1271	1658	894	1276	1280.55	0.30	0	-562	1290	1283	1276	1269	1262	1283	1269	132	382	500	890	1	1	26493538	337	19.58	0.50	12	0.11	65.00	2549.00	1698	20231006	-25.03	1131	20240805	12.56	1670	-23.77	20240329	1131	12.56	20240805	1698	-25.03	20231006	1131	12.56	20240805	0.35	N	016920	500	132 억		79045	N	N	0	N	00	N
115	20240903	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	3	2	0.24	35205327	27483	123.41	1276	1290	1275	1658	894	1276	1280.99	0.30	0	-387	1290	1283	1276	1269	1262	1283	1269	132	382	500	890	1	1	26493538	339	19.68	0.50	12	0.10	65.00	2549.00	1698	20231006	-24.68	1131	20240805	13.09	1670	-23.41	20240329	1131	13.09	20240805	1698	-24.68	20231006	1131	13.09	20240805	0.35	N	016920	500	132 억		79045	N	N	0	N	00	N
116	20240903	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	7	2	0.55	21777272	17002	76.35	1276	1290	1275	1658	894	1276	1280.87	0.30	0	-144	1290	1283	1276	1269	1262	1283	1269	132	382	500	890	1	1	26493538	340	19.74	0.50	12	0.06	65.00	2549.00	1698	20231006	-24.44	1131	20240805	13.44	1670	-23.17	20240329	1131	13.44	20240805	1698	-24.44	20231006	1131	13.44	20240805	0.35	N	016920	500	132 억		79045	N	N	0	N	00	N
117	20240903	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	1	2	0.08	13394050	10459	46.97	1276	1290	1275	1658	894	1276	1280.62	0.30	0	-138	1290	1283	1276	1269	1262	1283	1269	132	382	500	890	1	1	26493538	338	19.65	0.50	12	0.04	65.00	2549.00	1698	20231006	-24.79	1131	20240805	12.91	1670	-23.53	20240329	1131	12.91	20240805	1698	-24.79	20231006	1131	12.91	20240805	0.35	N	016920	500	132 억		79045	N	N	0	N	00	N
118	20240903	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	1	2	0.08	13247254	10344	46.45	1276	1290	1275	1658	894	1276	1280.67	0.30	0	-138	1290	1283	1276	1269	1262	1283	1269	132	382	500	890	1	1	26493538	338	19.65	0.50	12	0.04	65.00	2549.00	1698	20231006	-24.79	1131	20240805	12.91	1670	-23.53	20240329	1131	12.91	20240805	1698	-24.79	20231006	1131	12.91	20240805	0.35	N	016920	500	132 억		79045	N	N	0	N	00	N
119	20240903	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	0	3	0.00	12933360	10098	45.35	1276	1290	1276	1658	894	1276	1280.78	0.30	0	-138	1290	1283	1276	1269	1262	1283	1269	132	382	500	890	1	1	26493538	338	19.63	0.50	12	0.04	65.00	2549.00	1698	20231006	-24.85	1131	20240805	12.82	1670	-23.59	20240329	1131	12.82	20240805	1698	-24.85	20231006	1131	12.82	20240805	0.35	N	016920	500	132 억		79045	N	N	0	N	00	N
120	20240903	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	6	2	0.47	7144946	5572	25.02	1276	1290	1276	1658	894	1276	1282.29	0.30	0	-138	1290	1283	1276	1269	1262	1283	1269	132	382	500	890	1	1	26493538	340	19.72	0.50	12	0.02	65.00	2549.00	1698	20231006	-24.50	1131	20240805	13.35	1670	-23.23	20240329	1131	13.35	20240805	1698	-24.50	20231006	1131	13.35	20240805	0.35	N	016920	500	132 억		79045	N	N	0	N	00	N
121	20240903	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	5	2	0.39	288381	226	1.01	1276	1281	1276	1658	894	1276	1276.02	0.30	0	7	1290	1283	1276	1269	1262	1283	1269	132	382	500	890	1	1	26493538	339	19.71	0.50	12	0.00	65.00	2549.00	1698	20231006	-24.56	1131	20240805	13.26	1670	-23.29	20240329	1131	13.26	20240805	1698	-24.56	20231006	1131	13.26	20240805	0.35	N	016920	500	132 억		79045	N	N	0	N	00	N
122	20240902	160251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	0	3	0.00	28368081	22269	156.05	1276	1283	1269	1658	894	1276	1273.88	0.30	0	-5348	1288	1281	1274	1267	1260	1285	1271	132	382	500	890	1	1	26493538	338	19.63	0.50	12	0.08	65.00	2549.00	1698	20231006	-24.85	1131	20240805	12.82	1670	-23.59	20240329	1131	12.82	20240805	1698	-24.85	20231006	1131	12.82	20240805	0.35	N	016920	500	132 억		79797	N	N	0	N	00	N
123	20240902	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-3	5	-0.24	25585947	20088	140.77	1276	1283	1269	1658	894	1276	1273.69	0.30	0	-5050	1288	1281	1274	1267	1260	1285	1271	132	382	500	890	1	1	26493538	337	19.58	0.50	12	0.08	65.00	2549.00	1698	20231006	-25.03	1131	20240805	12.56	1670	-23.77	20240329	1131	12.56	20240805	1698	-25.03	20231006	1131	12.56	20240805	0.35	N	016920	500	132 억		79797	N	N	0	N	00	N
124	20240902	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-1	5	-0.08	24302661	19080	133.71	1276	1283	1269	1658	894	1276	1273.72	0.30	0	-5019	1288	1281	1274	1267	1260	1285	1271	132	382	500	890	1	1	26493538	338	19.62	0.50	12	0.07	65.00	2549.00	1698	20231006	-24.91	1131	20240805	12.73	1670	-23.65	20240329	1131	12.73	20240805	1698	-24.91	20231006	1131	12.73	20240805	0.35	N	016920	500	132 억		79797	N	N	0	N	00	N
125	20240902	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	2	2	0.16	24251660	19040	133.43	1276	1283	1269	1658	894	1276	1273.72	0.30	0	-4987	1288	1281	1274	1267	1260	1285	1271	132	382	500	890	1	1	26493538	339	19.66	0.50	12	0.07	65.00	2549.00	1698	20231006	-24.73	1131	20240805	13.00	1670	-23.47	20240329	1131	13.00	20240805	1698	-24.73	20231006	1131	13.00	20240805	0.35	N	016920	500	132 억		79797	N	N	0	N	00	N
126	20240902	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-1	5	-0.08	23945841	18800	131.74	1276	1283	1269	1658	894	1276	1273.71	0.30	0	-4970	1288	1281	1274	1267	1260	1285	1271	132	382	500	890	1	1	26493538	338	19.62	0.50	12	0.07	65.00	2549.00	1698	20231006	-24.91	1131	20240805	12.73	1670	-23.65	20240329	1131	12.73	20240805	1698	-24.91	20231006	1131	12.73	20240805	0.35	N	016920	500	132 억		79797	N	N	0	N	00	N
127	20240902	110253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-4	5	-0.31	19905091	15620	109.46	1276	1283	1270	1658	894	1276	1274.33	0.30	0	-4642	1288	1281	1274	1267	1260	1285	1271	132	382	500	890	1	1	26493538	337	19.57	0.50	12	0.06	65.00	2549.00	1698	20231006	-25.09	1131	20240805	12.47	1670	-23.83	20240329	1131	12.47	20240805	1698	-25.09	20231006	1131	12.47	20240805	0.35	N	016920	500	132 억		79797	N	N	0	N	00	N
128	20240902	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-2	5	-0.16	7976631	6263	43.89	1276	1279	1270	1658	894	1276	1273.61	0.30	0	-177	1288	1281	1274	1267	1260	1285	1271	132	382	500	890	1	1	26493538	338	19.60	0.50	12	0.02	65.00	2549.00	1698	20231006	-24.97	1131	20240805	12.64	1670	-23.71	20240329	1131	12.64	20240805	1698	-24.97	20231006	1131	12.64	20240805	0.35	N	016920	500	132 억		79797	N	N	0	N	00	N
129	20240902	090250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-1	5	-0.08	14030	11	0.08	1276	1276	1275	1658	894	1276	1275.45	0.30	0	-8	1288	1281	1274	1267	1260	1285	1271	132	382	500	890	1	1	26493538	338	19.62	0.50	12	0.00	65.00	2549.00	1698	20231006	-24.91	1131	20240805	12.73	1670	-23.65	20240329	1131	12.73	20240805	1698	-24.91	20231006	1131	12.73	20240805	0.35	N	016920	500	132 억		79797	N	N	0	N	00	N