KissMeData/032980/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	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	777	-11	5	-1.40	101140152	128662	32.84	788	825	776	1024	552	788	786.14	1.23	0	-49814	836	811	785	760	734	824	773	224	236	500	520	1	1	44777990	348	-4.41	1.53	12	0.29	-176.00	507.00	1730	20231114	-55.09	716	20240919	8.52	1580	-50.82	20240105	716	8.52	20240919	1730	-55.09	20231114	716	8.52	20240919	0.00	N	032980	500	223 억		550041	N	N	0	N	00	N
3	20240930	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	782	-6	5	-0.76	94532017	120173	30.67	788	825	776	1024	552	788	786.63	1.23	0	-46810	836	811	785	760	734	824	773	224	236	500	520	1	1	44777990	350	-4.44	1.54	12	0.27	-176.00	507.00	1730	20231114	-54.80	716	20240919	9.22	1580	-50.51	20240105	716	9.22	20240919	1730	-54.80	20231114	716	9.22	20240919	0.00	N	032980	500	223 억		550041	N	N	0	N	00	N
4	20240930	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	-8	5	-1.02	82242046	104393	26.64	788	825	780	1024	552	788	787.81	1.23	0	-41225	836	811	785	760	734	824	773	224	236	500	520	1	1	44777990	349	-4.43	1.54	12	0.23	-176.00	507.00	1730	20231114	-54.91	716	20240919	8.94	1580	-50.63	20240105	716	8.94	20240919	1730	-54.91	20231114	716	8.94	20240919	0.00	N	032980	500	223 억		550041	N	N	0	N	00	N
5	20240930	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	0	3	0.00	57756124	73123	18.66	788	825	783	1024	552	788	789.85	1.23	0	-20076	836	811	785	760	734	824	773	224	236	500	520	1	1	44777990	353	-4.48	1.55	12	0.16	-176.00	507.00	1730	20231114	-54.45	716	20240919	10.06	1580	-50.13	20240105	716	10.06	20240919	1730	-54.45	20231114	716	10.06	20240919	0.00	N	032980	500	223 억		550041	N	N	0	N	00	N
6	20240930	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	-1	5	-0.13	49129585	62145	15.86	788	825	783	1024	552	788	790.56	1.23	0	-18358	836	811	785	760	734	824	773	224	236	500	520	1	1	44777990	352	-4.47	1.55	12	0.14	-176.00	507.00	1730	20231114	-54.51	716	20240919	9.92	1580	-50.19	20240105	716	9.92	20240919	1730	-54.51	20231114	716	9.92	20240919	0.00	N	032980	500	223 억		550041	N	N	0	N	00	N
7	20240930	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	0	3	0.00	41128367	51965	13.26	788	825	783	1024	552	788	791.46	1.23	0	-16286	836	811	785	760	734	824	773	224	236	500	520	1	1	44777990	353	-4.48	1.55	12	0.12	-176.00	507.00	1730	20231114	-54.45	716	20240919	10.06	1580	-50.13	20240105	716	10.06	20240919	1730	-54.45	20231114	716	10.06	20240919	0.00	N	032980	500	223 억		550041	N	N	0	N	00	N
8	20240930	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	0	3	0.00	31149758	39264	10.02	788	825	784	1024	552	788	793.34	1.23	0	-17909	836	811	785	760	734	824	773	224	236	500	520	1	1	44777990	353	-4.48	1.55	12	0.09	-176.00	507.00	1730	20231114	-54.45	716	20240919	10.06	1580	-50.13	20240105	716	10.06	20240919	1730	-54.45	20231114	716	10.06	20240919	0.00	N	032980	500	223 억		550041	N	N	0	N	00	N
9	20240930	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	801	13	2	1.65	5716153	7129	1.82	788	825	788	1024	552	788	801.82	1.23	0	-2610	836	811	785	760	734	824	773	224	236	500	520	1	1	44777990	359	-4.55	1.58	12	0.02	-176.00	507.00	1730	20231114	-53.70	716	20240919	11.87	1580	-49.30	20240105	716	11.87	20240919	1730	-53.70	20231114	716	11.87	20240919	0.00	N	032980	500	223 억		550041	N	N	0	N	00	N
10	20240927	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	12	2	1.55	305610296	390347	76.76	779	810	759	1008	544	776	782.92	1.19	0	15143	872	823	797	748	722	811	736	224	232	500	510	1	1	44777990	353	-4.48	1.55	12	0.87	-176.00	507.00	1730	20231114	-54.45	716	20240919	10.06	1580	-50.13	20240105	716	10.06	20240919	1730	-54.45	20231114	716	10.06	20240919	0.00	N	032980	500	223 억		534829	N	N	0	N	00	N
11	20240927	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	14	2	1.80	290487983	371150	72.98	779	810	759	1008	544	776	782.67	1.19	0	16179	872	823	797	748	722	811	736	224	232	500	510	1	1	44777990	354	-4.49	1.56	12	0.83	-176.00	507.00	1730	20231114	-54.34	716	20240919	10.34	1580	-50.00	20240105	716	10.34	20240919	1730	-54.34	20231114	716	10.34	20240919	0.00	N	032980	500	223 억		534829	N	N	0	N	00	N
12	20240927	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	9	2	1.16	271691327	347276	68.29	779	810	759	1008	544	776	782.35	1.19	0	16739	872	823	797	748	722	811	736	224	232	500	510	1	1	44777990	352	-4.46	1.55	12	0.78	-176.00	507.00	1730	20231114	-54.62	716	20240919	9.64	1580	-50.32	20240105	716	9.64	20240919	1730	-54.62	20231114	716	9.64	20240919	0.00	N	032980	500	223 억		534829	N	N	0	N	00	N
13	20240927	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	7	2	0.90	267876198	342419	67.33	779	810	759	1008	544	776	782.31	1.19	0	18542	872	823	797	748	722	811	736	224	232	500	510	1	1	44777990	351	-4.45	1.54	12	0.76	-176.00	507.00	1730	20231114	-54.74	716	20240919	9.36	1580	-50.44	20240105	716	9.36	20240919	1730	-54.74	20231114	716	9.36	20240919	0.00	N	032980	500	223 억		534829	N	N	0	N	00	N
14	20240927	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	7	2	0.90	238405163	304888	59.95	779	810	759	1008	544	776	781.94	1.19	0	17980	872	823	797	748	722	811	736	224	232	500	510	1	1	44777990	351	-4.45	1.54	12	0.68	-176.00	507.00	1730	20231114	-54.74	716	20240919	9.36	1580	-50.44	20240105	716	9.36	20240919	1730	-54.74	20231114	716	9.36	20240919	0.00	N	032980	500	223 억		534829	N	N	0	N	00	N
15	20240927	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	19	2	2.45	201946237	258590	50.85	779	810	759	1008	544	776	780.95	1.19	0	20040	872	823	797	748	722	811	736	224	232	500	510	1	1	44777990	356	-4.52	1.57	12	0.58	-176.00	507.00	1730	20231114	-54.05	716	20240919	11.03	1580	-49.68	20240105	716	11.03	20240919	1730	-54.05	20231114	716	11.03	20240919	0.00	N	032980	500	223 억		534829	N	N	0	N	00	N
16	20240927	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	9	2	1.16	135811687	174682	34.35	779	810	759	1008	544	776	777.48	1.19	0	51757	872	823	797	748	722	811	736	224	232	500	510	1	1	44777990	352	-4.46	1.55	12	0.39	-176.00	507.00	1730	20231114	-54.62	716	20240919	9.64	1580	-50.32	20240105	716	9.64	20240919	1730	-54.62	20231114	716	9.64	20240919	0.00	N	032980	500	223 억		534829	N	N	0	N	00	N
17	20240927	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	806	30	2	3.87	40061569	50045	9.84	779	810	778	1008	544	776	800.51	1.19	0	-643	872	823	797	748	722	811	736	224	232	500	510	1	1	44777990	361	-4.58	1.59	12	0.11	-176.00	507.00	1730	20231114	-53.41	716	20240919	12.57	1580	-48.99	20240105	716	12.57	20240919	1730	-53.41	20231114	716	12.57	20240919	0.00	N	032980	500	223 억		534829	N	N	0	N	00	N
18	20240926	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	776	-70	5	-8.27	402353653	503383	127.85	846	846	771	1099	593	846	799.30	1.36	0	-75893	928	886	843	801	758	865	780	224	253	500	550	1	1	44777990	347	-4.41	1.53	12	1.12	-176.00	507.00	1730	20231114	-55.14	716	20240919	8.38	1580	-50.89	20240105	716	8.38	20240919	1730	-55.14	20231114	716	8.38	20240919	0.00	N	032980	500	223 억		610665	N	N	0	N	00	N
19	20240926	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	-67	5	-7.92	379538444	474262	120.46	846	846	771	1099	593	846	800.27	1.36	0	-60243	928	886	843	801	758	865	780	224	253	500	550	1	1	44777990	349	-4.43	1.54	12	1.06	-176.00	507.00	1730	20231114	-54.97	716	20240919	8.80	1580	-50.70	20240105	716	8.80	20240919	1730	-54.97	20231114	716	8.80	20240919	0.00	N	032980	500	223 억		610665	N	N	0	N	00	N
20	20240926	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	-46	5	-5.44	258905104	320162	81.32	846	846	771	1099	593	846	808.67	1.36	0	-35091	928	886	843	801	758	865	780	224	253	500	550	1	1	44777990	358	-4.55	1.58	12	0.71	-176.00	507.00	1730	20231114	-53.76	716	20240919	11.73	1580	-49.37	20240105	716	11.73	20240919	1730	-53.76	20231114	716	11.73	20240919	0.00	N	032980	500	223 억		610665	N	N	0	N	00	N
21	20240926	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	802	-44	5	-5.20	200816800	246934	62.72	846	846	798	1099	593	846	813.24	1.36	0	-42357	928	886	843	801	758	865	780	224	253	500	550	1	1	44777990	359	-4.56	1.58	12	0.55	-176.00	507.00	1730	20231114	-53.64	716	20240919	12.01	1580	-49.24	20240105	716	12.01	20240919	1730	-53.64	20231114	716	12.01	20240919	0.00	N	032980	500	223 억		610665	N	N	0	N	00	N
22	20240926	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	812	-34	5	-4.02	120780485	147554	37.48	846	846	812	1099	593	846	818.55	1.36	0	-30913	928	886	843	801	758	865	780	224	253	500	550	1	1	44777990	364	-4.61	1.60	12	0.33	-176.00	507.00	1730	20231114	-53.06	716	20240919	13.41	1580	-48.61	20240105	716	13.41	20240919	1730	-53.06	20231114	716	13.41	20240919	0.00	N	032980	500	223 억		610665	N	N	0	N	00	N
23	20240926	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	819	-27	5	-3.19	102831379	125543	31.89	846	846	812	1099	593	846	819.09	1.36	0	-18616	928	886	843	801	758	865	780	224	253	500	550	1	1	44777990	367	-4.65	1.62	12	0.28	-176.00	507.00	1730	20231114	-52.66	716	20240919	14.39	1580	-48.16	20240105	716	14.39	20240919	1730	-52.66	20231114	716	14.39	20240919	0.00	N	032980	500	223 억		610665	N	N	0	N	00	N
24	20240926	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	-29	5	-3.43	76902806	93731	23.81	846	846	813	1099	593	846	820.46	1.36	0	-10505	928	886	843	801	758	865	780	224	253	500	550	1	1	44777990	366	-4.64	1.61	12	0.21	-176.00	507.00	1730	20231114	-52.77	716	20240919	14.11	1580	-48.29	20240105	716	14.11	20240919	1730	-52.77	20231114	716	14.11	20240919	0.00	N	032980	500	223 억		610665	N	N	0	N	00	N
25	20240926	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	832	-14	5	-1.65	1859028	2235	0.57	846	846	830	1099	593	846	831.78	1.36	0	1706	928	886	843	801	758	865	780	224	253	500	550	1	1	44777990	373	-4.73	1.64	12	0.00	-176.00	507.00	1730	20231114	-51.91	716	20240919	16.20	1580	-47.34	20240105	716	16.20	20240919	1730	-51.91	20231114	716	16.20	20240919	0.00	N	032980	500	223 억		610665	N	N	0	N	00	N
26	20240925	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	846	-10	5	-1.17	327632649	393199	47.02	856	885	800	1112	600	856	833.25	1.33	0	8124	928	892	846	810	764	910	828	224	256	500	560	1	1	44777990	379	-4.81	1.67	12	0.88	-176.00	507.00	1730	20231114	-51.10	716	20240919	18.16	1580	-46.46	20240105	716	18.16	20240919	1730	-51.10	20231114	716	18.16	20240919	0.00	N	032980	500	223 억		597185	N	N	0	N	00	N
27	20240925	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	844	-12	5	-1.40	307068419	368919	44.11	856	885	800	1112	600	856	832.35	1.33	0	9503	928	892	846	810	764	910	828	224	256	500	560	1	1	44777990	378	-4.80	1.66	12	0.82	-176.00	507.00	1730	20231114	-51.21	716	20240919	17.88	1580	-46.58	20240105	716	17.88	20240919	1730	-51.21	20231114	716	17.88	20240919	0.00	N	032980	500	223 억		597185	N	N	0	N	00	N
28	20240925	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	837	-19	5	-2.22	284246710	341877	40.88	856	885	800	1112	600	856	831.43	1.33	0	14044	928	892	846	810	764	910	828	224	256	500	560	1	1	44777990	375	-4.76	1.65	12	0.76	-176.00	507.00	1730	20231114	-51.62	716	20240919	16.90	1580	-47.03	20240105	716	16.90	20240919	1730	-51.62	20231114	716	16.90	20240919	0.00	N	032980	500	223 억		597185	N	N	0	N	00	N
29	20240925	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	840	-16	5	-1.87	277483197	333817	39.92	856	885	800	1112	600	856	831.24	1.33	0	16182	928	892	846	810	764	910	828	224	256	500	560	1	1	44777990	376	-4.77	1.66	12	0.75	-176.00	507.00	1730	20231114	-51.45	716	20240919	17.32	1580	-46.84	20240105	716	17.32	20240919	1730	-51.45	20231114	716	17.32	20240919	0.00	N	032980	500	223 억		597185	N	N	0	N	00	N
30	20240925	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	842	-14	5	-1.64	264291266	318042	38.03	856	885	800	1112	600	856	830.99	1.33	0	22426	928	892	846	810	764	910	828	224	256	500	560	1	1	44777990	377	-4.78	1.66	12	0.71	-176.00	507.00	1730	20231114	-51.33	716	20240919	17.60	1580	-46.71	20240105	716	17.60	20240919	1730	-51.33	20231114	716	17.60	20240919	0.00	N	032980	500	223 억		597185	N	N	0	N	00	N
31	20240925	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	838	-18	5	-2.10	251080448	302266	36.14	856	885	800	1112	600	856	830.66	1.33	0	11314	928	892	846	810	764	910	828	224	256	500	560	1	1	44777990	375	-4.76	1.65	12	0.68	-176.00	507.00	1730	20231114	-51.56	716	20240919	17.04	1580	-46.96	20240105	716	17.04	20240919	1730	-51.56	20231114	716	17.04	20240919	0.00	N	032980	500	223 억		597185	N	N	0	N	00	N
32	20240925	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	841	-15	5	-1.75	208913046	251921	30.12	856	885	800	1112	600	856	829.28	1.33	0	25017	928	892	846	810	764	910	828	224	256	500	560	1	1	44777990	377	-4.78	1.66	12	0.56	-176.00	507.00	1730	20231114	-51.39	716	20240919	17.46	1580	-46.77	20240105	716	17.46	20240919	1730	-51.39	20231114	716	17.46	20240919	0.00	N	032980	500	223 억		597185	N	N	0	N	00	N
33	20240925	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	873	17	2	1.99	15317130	17855	2.14	856	873	855	1112	600	856	857.86	1.33	0	-2933	928	892	846	810	764	910	828	224	256	500	560	1	1	44777990	391	-4.96	1.72	12	0.04	-176.00	507.00	1730	20231114	-49.54	716	20240919	21.93	1580	-44.75	20240105	716	21.93	20240919	1730	-49.54	20231114	716	21.93	20240919	0.00	N	032980	500	223 억		597185	N	N	0	N	00	N
34	20240924	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	856	48	2	5.94	709467242	828071	49.93	801	882	800	1050	566	808	856.77	1.29	0	23422	948	877	809	738	670	913	774	224	242	500	530	1	1	44777990	383	-4.86	1.69	12	1.85	-176.00	507.00	1759	20230913	-51.34	716	20240919	19.55	1580	-45.82	20240105	716	19.55	20240919	1730	-50.52	20231114	716	19.55	20240919	0.00	N	032980	500	223 억		577617	N	N	0	N	00	N
35	20240924	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	54	2	6.68	683551452	797618	48.09	801	882	800	1050	566	808	856.99	1.29	0	20307	948	877	809	738	670	913	774	224	242	500	530	1	1	44777990	386	-4.90	1.70	12	1.78	-176.00	507.00	1759	20230913	-50.99	716	20240919	20.39	1580	-45.44	20240105	716	20.39	20240919	1730	-50.17	20231114	716	20.39	20240919	0.00	N	032980	500	223 억		577617	N	N	0	N	00	N
36	20240924	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	858	50	2	6.19	550357560	644384	38.85	801	876	800	1050	566	808	854.08	1.29	0	-1126	948	877	809	738	670	913	774	224	242	500	530	1	1	44777990	384	-4.88	1.69	12	1.44	-176.00	507.00	1759	20230913	-51.22	716	20240919	19.83	1580	-45.70	20240105	716	19.83	20240919	1730	-50.40	20231114	716	19.83	20240919	0.00	N	032980	500	223 억		577617	N	N	0	N	00	N
37	20240924	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	42	2	5.20	488602753	572843	34.54	801	876	800	1050	566	808	852.94	1.29	0	650	948	877	809	738	670	913	774	224	242	500	530	1	1	44777990	381	-4.83	1.68	12	1.28	-176.00	507.00	1759	20230913	-51.68	716	20240919	18.72	1580	-46.20	20240105	716	18.72	20240919	1730	-50.87	20231114	716	18.72	20240919	0.00	N	032980	500	223 억		577617	N	N	0	N	00	N
38	20240924	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	852	44	2	5.45	457621528	536109	32.32	801	876	800	1050	566	808	853.60	1.29	0	-6197	948	877	809	738	670	913	774	224	242	500	530	1	1	44777990	382	-4.84	1.68	12	1.20	-176.00	507.00	1759	20230913	-51.56	716	20240919	18.99	1580	-46.08	20240105	716	18.99	20240919	1730	-50.75	20231114	716	18.99	20240919	0.00	N	032980	500	223 억		577617	N	N	0	N	00	N
39	20240924	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	840	32	2	3.96	412597172	482975	29.12	801	876	800	1050	566	808	854.28	1.29	0	-6309	948	877	809	738	670	913	774	224	242	500	530	1	1	44777990	376	-4.77	1.66	12	1.08	-176.00	507.00	1759	20230913	-52.25	716	20240919	17.32	1580	-46.84	20240105	716	17.32	20240919	1730	-51.45	20231114	716	17.32	20240919	0.00	N	032980	500	223 억		577617	N	N	0	N	00	N
40	20240924	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	53	2	6.56	302145053	353003	21.28	801	876	800	1050	566	808	855.93	1.29	0	12292	948	877	809	738	670	913	774	224	242	500	530	1	1	44777990	386	-4.89	1.70	12	0.79	-176.00	507.00	1759	20230913	-51.05	716	20240919	20.25	1580	-45.51	20240105	716	20.25	20240919	1730	-50.23	20231114	716	20.25	20240919	0.00	N	032980	500	223 억		577617	N	N	0	N	00	N
41	20240924	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	824	16	2	1.98	23116497	28644	1.73	801	824	800	1050	566	808	807.03	1.29	0	-5736	948	877	809	738	670	913	774	224	242	500	530	1	1	44777990	369	-4.68	1.63	12	0.06	-176.00	507.00	1759	20230913	-53.16	716	20240919	15.08	1580	-47.85	20240105	716	15.08	20240919	1730	-52.37	20231114	716	15.08	20240919	0.00	N	032980	500	223 억		577617	N	N	0	N	00	N
42	20240923	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	63	2	8.46	1350711465	1655018	157.79	768	880	741	968	522	745	816.16	1.13	0	56727	821	783	755	717	689	769	703	224	223	500	490	1	1	44777990	362	-4.59	1.59	12	3.70	-176.00	507.00	1815	20230912	-55.48	716	20240919	12.85	1580	-48.86	20240105	716	12.85	20240919	1730	-53.29	20231114	716	12.85	20240919	0.00	N	032980	500	223 억		507027	N	N	0	N	00	N
43	20240923	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	63	2	8.46	1308893757	1603094	152.84	768	880	741	968	522	745	816.48	1.13	0	71166	821	783	755	717	689	769	703	224	223	500	490	1	1	44777990	362	-4.59	1.59	12	3.58	-176.00	507.00	1815	20230912	-55.48	716	20240919	12.85	1580	-48.86	20240105	716	12.85	20240919	1730	-53.29	20231114	716	12.85	20240919	0.00	N	032980	500	223 억		507027	N	N	0	N	00	N
44	20240923	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	809	64	2	8.59	1202216827	1470384	140.19	768	880	741	968	522	745	817.62	1.13	0	40750	821	783	755	717	689	769	703	224	223	500	490	1	1	44777990	362	-4.60	1.60	12	3.28	-176.00	507.00	1815	20230912	-55.43	716	20240919	12.99	1580	-48.80	20240105	716	12.99	20240919	1730	-53.24	20231114	716	12.99	20240919	0.00	N	032980	500	223 억		507027	N	N	0	N	00	N
45	20240923	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	75	2	10.07	1057390988	1294355	123.40	768	880	741	968	522	745	816.93	1.13	0	46097	821	783	755	717	689	769	703	224	223	500	490	1	1	44777990	367	-4.66	1.62	12	2.89	-176.00	507.00	1815	20230912	-54.82	716	20240919	14.53	1580	-48.10	20240105	716	14.53	20240919	1730	-52.60	20231114	716	14.53	20240919	0.00	N	032980	500	223 억		507027	N	N	0	N	00	N
46	20240923	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	839	94	2	12.62	957565061	1172435	111.78	768	880	741	968	522	745	816.73	1.13	0	28962	821	783	755	717	689	769	703	224	223	500	490	1	1	44777990	376	-4.77	1.65	12	2.62	-176.00	507.00	1815	20230912	-53.77	716	20240919	17.18	1580	-46.90	20240105	716	17.18	20240919	1730	-51.50	20231114	716	17.18	20240919	0.00	N	032980	500	223 억		507027	N	N	0	N	00	N
47	20240923	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	816	71	2	9.53	364984350	471619	44.96	768	816	741	968	522	745	773.90	1.13	0	68848	821	783	755	717	689	769	703	224	223	500	490	1	1	44777990	365	-4.64	1.61	12	1.05	-176.00	507.00	1815	20230912	-55.04	716	20240919	13.97	1580	-48.35	20240105	716	13.97	20240919	1730	-52.83	20231114	716	13.97	20240919	0.00	N	032980	500	223 억		507027	N	N	0	N	00	N
48	20240923	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	761	16	2	2.15	152814545	202663	19.32	768	780	741	968	522	745	754.03	1.13	0	1317	821	783	755	717	689	769	703	224	223	500	490	1	1	44777990	341	-4.32	1.50	12	0.45	-176.00	507.00	1815	20230912	-58.07	716	20240919	6.28	1580	-51.84	20240105	716	6.28	20240919	1730	-56.01	20231114	716	6.28	20240919	0.00	N	032980	500	223 억		507027	N	N	0	N	00	N
49	20240923	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	755	10	2	1.34	64057108	84327	8.04	768	780	751	968	522	745	759.63	1.13	0	-8556	821	783	755	717	689	769	703	224	223	500	490	1	1	44777990	338	-4.29	1.49	12	0.19	-176.00	507.00	1815	20230912	-58.40	716	20240919	5.45	1580	-52.22	20240105	716	5.45	20240919	1730	-56.36	20231114	716	5.45	20240919	0.00	N	032980	500	223 억		507027	N	N	0	N	00	N
50	20240913	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	828	-61	5	-6.86	374033477	432141	47.53	888	890	828	1155	623	889	865.93	1.02	0	13686	1045	966	909	830	773	938	802	224	266	500	580	1	1	44777990	371	-4.70	1.63	12	0.97	-176.00	507.00	1888	20230911	-56.14	723	20240417	14.52	1580	-47.59	20240105	723	14.52	20240417	1759	-52.93	20230913	723	14.52	20240417	0.00	N	032980	500	223 억		458095	N	N	0	N	00	N
51	20240913	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	875	-14	5	-1.57	265647560	303297	33.36	888	890	864	1155	623	889	875.87	1.02	0	617	1045	966	909	830	773	938	802	224	266	500	580	1	1	44777990	392	-4.97	1.73	12	0.68	-176.00	507.00	1888	20230911	-53.65	723	20240417	21.02	1580	-44.62	20240105	723	21.02	20240417	1759	-50.26	20230913	723	21.02	20240417	0.00	N	032980	500	223 억		458095	N	N	0	N	00	N
52	20240913	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	881	-8	5	-0.90	253204753	288991	31.79	888	890	864	1155	623	889	876.17	1.02	0	477	1045	966	909	830	773	938	802	224	266	500	580	1	1	44777990	394	-5.01	1.74	12	0.65	-176.00	507.00	1888	20230911	-53.34	723	20240417	21.85	1580	-44.24	20240105	723	21.85	20240417	1759	-49.91	20230913	723	21.85	20240417	0.00	N	032980	500	223 억		458095	N	N	0	N	00	N
53	20240913	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	869	-20	5	-2.25	197889061	226133	24.87	888	890	864	1155	623	889	875.10	1.02	0	-455	1045	966	909	830	773	938	802	224	266	500	580	1	1	44777990	389	-4.94	1.71	12	0.51	-176.00	507.00	1888	20230911	-53.97	723	20240417	20.19	1580	-45.00	20240105	723	20.19	20240417	1759	-50.60	20230913	723	20.19	20240417	0.00	N	032980	500	223 억		458095	N	N	0	N	00	N
54	20240913	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	873	-16	5	-1.80	165531995	188853	20.77	888	890	869	1155	623	889	876.51	1.02	0	3104	1045	966	909	830	773	938	802	224	266	500	580	1	1	44777990	391	-4.96	1.72	12	0.42	-176.00	507.00	1888	20230911	-53.76	723	20240417	20.75	1580	-44.75	20240105	723	20.75	20240417	1759	-50.37	20230913	723	20.75	20240417	0.00	N	032980	500	223 억		458095	N	N	0	N	00	N
55	20240913	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	-10	5	-1.12	118653133	135062	14.86	888	890	870	1155	623	889	878.51	1.02	0	1311	1045	966	909	830	773	938	802	224	266	500	580	1	1	44777990	394	-4.99	1.73	12	0.30	-176.00	507.00	1888	20230911	-53.44	723	20240417	21.58	1580	-44.37	20240105	723	21.58	20240417	1759	-50.03	20230913	723	21.58	20240417	0.00	N	032980	500	223 억		458095	N	N	0	N	00	N
56	20240913	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	881	-8	5	-0.90	90695182	103274	11.36	888	889	870	1155	623	889	878.20	1.02	0	-432	1045	966	909	830	773	938	802	224	266	500	580	1	1	44777990	394	-5.01	1.74	12	0.23	-176.00	507.00	1888	20230911	-53.34	723	20240417	21.85	1580	-44.24	20240105	723	21.85	20240417	1759	-49.91	20230913	723	21.85	20240417	0.00	N	032980	500	223 억		458095	N	N	0	N	00	N
57	20240913	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	-6	5	-0.67	13168557	14921	1.64	888	888	871	1155	623	889	882.55	1.02	0	-2555	1045	966	909	830	773	938	802	224	266	500	580	1	1	44777990	395	-5.02	1.74	12	0.03	-176.00	507.00	1888	20230911	-53.23	723	20240417	22.13	1580	-44.11	20240105	723	22.13	20240417	1759	-49.80	20230913	723	22.13	20240417	0.00	N	032980	500	223 억		458095	N	N	0	N	00	N
58	20240912	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	889	-77	5	-7.97	809935159	907024	272.37	960	988	852	1255	677	966	892.96	1.35	0	-147816	1016	990	967	941	918	979	930	224	289	500	630	1	1	44777990	398	-5.05	1.75	12	2.03	-176.00	507.00	1888	20230911	-52.91	723	20240417	22.96	1580	-43.73	20240105	723	22.96	20240417	1815	-51.02	20230912	723	22.96	20240417	0.00	N	032980	500	223 억		605815	N	N	0	N	00	N
59	20240912	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	-78	5	-8.07	775721895	868555	260.81	960	988	852	1255	677	966	893.12	1.35	0	-150542	1016	990	967	941	918	979	930	224	289	500	630	1	1	44777990	398	-5.05	1.75	12	1.94	-176.00	507.00	1888	20230911	-52.97	723	20240417	22.82	1580	-43.80	20240105	723	22.82	20240417	1815	-51.07	20230912	723	22.82	20240417	0.00	N	032980	500	223 억		605815	N	N	0	N	00	N
60	20240912	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	889	-77	5	-7.97	698684706	781325	234.62	960	988	852	1255	677	966	894.23	1.35	0	-154559	1016	990	967	941	918	979	930	224	289	500	630	1	1	44777990	398	-5.05	1.75	12	1.74	-176.00	507.00	1888	20230911	-52.91	723	20240417	22.96	1580	-43.73	20240105	723	22.96	20240417	1815	-51.02	20230912	723	22.96	20240417	0.00	N	032980	500	223 억		605815	N	N	0	N	00	N
61	20240912	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	-83	5	-8.59	591733796	659841	198.14	960	988	852	1255	677	966	896.78	1.35	0	-141041	1016	990	967	941	918	979	930	224	289	500	630	1	1	44777990	395	-5.02	1.74	12	1.47	-176.00	507.00	1888	20230911	-53.23	723	20240417	22.13	1580	-44.11	20240105	723	22.13	20240417	1815	-51.35	20230912	723	22.13	20240417	0.00	N	032980	500	223 억		605815	N	N	0	N	00	N
62	20240912	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-96	5	-9.94	366916518	407870	122.48	960	988	852	1255	677	966	899.59	1.35	0	-113495	1016	990	967	941	918	979	930	224	289	500	630	1	1	44777990	390	-4.94	1.72	12	0.91	-176.00	507.00	1888	20230911	-53.92	723	20240417	20.33	1580	-44.94	20240105	723	20.33	20240417	1815	-52.07	20230912	723	20.33	20240417	0.00	N	032980	500	223 억		605815	N	N	0	N	00	N
63	20240912	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	-44	5	-4.55	107359074	114707	34.44	960	988	921	1255	677	966	935.94	1.35	0	-42696	1016	990	967	941	918	979	930	224	289	500	630	1	1	44777990	413	-5.24	1.82	12	0.26	-176.00	507.00	1888	20230911	-51.17	723	20240417	27.52	1580	-41.65	20240105	723	27.52	20240417	1815	-49.20	20230912	723	27.52	20240417	0.00	N	032980	500	223 억		605815	N	N	0	N	00	N
64	20240912	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	934	-32	5	-3.31	64133839	68036	20.43	960	988	926	1255	677	966	942.65	1.35	0	-24631	1016	990	967	941	918	979	930	224	289	500	630	1	1	44777990	418	-5.31	1.84	12	0.15	-176.00	507.00	1888	20230911	-50.53	723	20240417	29.18	1580	-40.89	20240105	723	29.18	20240417	1815	-48.54	20230912	723	29.18	20240417	0.00	N	032980	500	223 억		605815	N	N	0	N	00	N
65	20240912	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	988	22	2	2.28	2976988	3101	0.93	960	988	960	1255	677	966	960.01	1.35	0	-301	1016	990	967	941	918	979	930	224	289	500	630	1	1	44777990	442	-5.61	1.95	12	0.01	-176.00	507.00	1888	20230911	-47.67	723	20240417	36.65	1580	-37.47	20240105	723	36.65	20240417	1815	-45.56	20230912	723	36.65	20240417	0.00	N	032980	500	223 억		605815	N	N	0	N	00	N
66	20240911	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	-10	5	-1.02	322465305	333017	107.43	976	993	944	1268	684	976	968.31	1.27	0	37214	1022	998	964	940	906	1011	953	224	292	500	640	1	1	44777990	433	-5.49	1.91	12	0.74	-176.00	507.00	1888	20230911	-48.83	723	20240417	33.61	1580	-38.86	20240105	723	33.61	20240417	1888	-48.83	20230911	723	33.61	20240417	0.00	N	032980	500	223 억		568697	N	N	0	N	00	N
67	20240911	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-6	5	-0.61	293049840	302897	97.72	976	993	944	1268	684	976	967.49	1.27	0	41969	1022	998	964	940	906	1011	953	224	292	500	640	1	1	44777990	434	-5.51	1.91	12	0.68	-176.00	507.00	1888	20230911	-48.62	723	20240417	34.16	1580	-38.61	20240105	723	34.16	20240417	1888	-48.62	20230911	723	34.16	20240417	0.00	N	032980	500	223 억		568697	N	N	0	N	00	N
68	20240911	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	955	-21	5	-2.15	234173021	241245	77.83	976	993	953	1268	684	976	970.69	1.27	0	59711	1022	998	964	940	906	1011	953	224	292	500	640	1	1	44777990	428	-5.43	1.88	12	0.54	-176.00	507.00	1888	20230911	-49.42	723	20240417	32.09	1580	-39.56	20240105	723	32.09	20240417	1888	-49.42	20230911	723	32.09	20240417	0.00	N	032980	500	223 억		568697	N	N	0	N	00	N
69	20240911	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	977	1	2	0.10	192243578	197743	63.79	976	993	953	1268	684	976	972.19	1.27	0	52011	1022	998	964	940	906	1011	953	224	292	500	640	1	1	44777990	437	-5.55	1.93	12	0.44	-176.00	507.00	1888	20230911	-48.25	723	20240417	35.13	1580	-38.16	20240105	723	35.13	20240417	1888	-48.25	20230911	723	35.13	20240417	0.00	N	032980	500	223 억		568697	N	N	0	N	00	N
70	20240911	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	4	2	0.41	144617026	148850	48.02	976	993	953	1268	684	976	971.56	1.27	0	45875	1022	998	964	940	906	1011	953	224	292	500	640	1	1	44777990	439	-5.57	1.93	12	0.33	-176.00	507.00	1888	20230911	-48.09	723	20240417	35.55	1580	-37.97	20240105	723	35.55	20240417	1888	-48.09	20230911	723	35.55	20240417	0.00	N	032980	500	223 억		568697	N	N	0	N	00	N
71	20240911	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	0	3	0.00	114938718	118543	38.24	976	985	953	1268	684	976	969.60	1.27	0	38274	1022	998	964	940	906	1011	953	224	292	500	640	1	1	44777990	437	-5.55	1.93	12	0.26	-176.00	507.00	1888	20230911	-48.31	723	20240417	34.99	1580	-38.23	20240105	723	34.99	20240417	1888	-48.31	20230911	723	34.99	20240417	0.00	N	032980	500	223 억		568697	N	N	0	N	00	N
72	20240911	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	974	-2	5	-0.20	84002630	86672	27.96	976	985	953	1268	684	976	969.20	1.27	0	33785	1022	998	964	940	906	1011	953	224	292	500	640	1	1	44777990	436	-5.53	1.92	12	0.19	-176.00	507.00	1888	20230911	-48.41	723	20240417	34.72	1580	-38.35	20240105	723	34.72	20240417	1888	-48.41	20230911	723	34.72	20240417	0.00	N	032980	500	223 억		568697	N	N	0	N	00	N
73	20240911	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	-10	5	-1.02	2197660	2275	0.73	976	976	966	1268	684	976	966.00	1.27	0	729	1022	998	964	940	906	1011	953	224	292	500	640	1	1	44777990	433	-5.49	1.91	12	0.01	-176.00	507.00	1888	20230911	-48.83	723	20240417	33.61	1580	-38.86	20240105	723	33.61	20240417	1888	-48.83	20230911	723	33.61	20240417	0.00	N	032980	500	223 억		568697	N	N	0	N	00	N
74	20240910	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	41	2	4.39	295063058	309719	423.92	954	988	930	1215	655	935	952.68	1.21	0	28095	973	953	938	918	903	946	911	224	280	500	610	1	1	44777990	437	-5.55	1.93	12	0.69	-176.00	507.00	1888	20230911	-48.31	723	20240417	34.99	1580	-38.23	20240105	723	34.99	20240417	1888	-48.31	20230911	723	34.99	20240417	0.00	N	032980	500	223 억		540602	N	N	0	N	00	N
75	20240910	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	25	2	2.67	245687540	258148	353.33	954	988	930	1215	655	935	951.73	1.21	0	12056	973	953	938	918	903	946	911	224	280	500	610	1	1	44777990	430	-5.45	1.89	12	0.58	-176.00	507.00	1888	20230911	-49.15	723	20240417	32.78	1580	-39.24	20240105	723	32.78	20240417	1888	-49.15	20230911	723	32.78	20240417	0.00	N	032980	500	223 억		540602	N	N	0	N	00	N
76	20240910	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	1	2	0.11	184003327	192951	264.10	954	988	936	1215	655	935	953.63	1.21	0	28263	973	953	938	918	903	946	911	224	280	500	610	1	1	44777990	419	-5.32	1.85	12	0.43	-176.00	507.00	1888	20230911	-50.42	723	20240417	29.46	1580	-40.76	20240105	723	29.46	20240417	1888	-50.42	20230911	723	29.46	20240417	0.00	N	032980	500	223 억		540602	N	N	0	N	00	N
77	20240910	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	953	18	2	1.93	150605554	157511	215.59	954	988	940	1215	655	935	956.16	1.21	0	28705	973	953	938	918	903	946	911	224	280	500	610	1	1	44777990	427	-5.41	1.88	12	0.35	-176.00	507.00	1888	20230911	-49.52	723	20240417	31.81	1580	-39.68	20240105	723	31.81	20240417	1888	-49.52	20230911	723	31.81	20240417	0.00	N	032980	500	223 억		540602	N	N	0	N	00	N
78	20240910	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	950	15	2	1.60	128053574	133699	183.00	954	988	940	1215	655	935	957.78	1.21	0	29014	973	953	938	918	903	946	911	224	280	500	610	1	1	44777990	425	-5.40	1.87	12	0.30	-176.00	507.00	1888	20230911	-49.68	723	20240417	31.40	1580	-39.87	20240105	723	31.40	20240417	1888	-49.68	20230911	723	31.40	20240417	0.00	N	032980	500	223 억		540602	N	N	0	N	00	N
79	20240910	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	959	24	2	2.57	115050855	120031	164.29	954	988	940	1215	655	935	958.51	1.21	0	31134	973	953	938	918	903	946	911	224	280	500	610	1	1	44777990	429	-5.45	1.89	12	0.27	-176.00	507.00	1888	20230911	-49.21	723	20240417	32.64	1580	-39.30	20240105	723	32.64	20240417	1888	-49.21	20230911	723	32.64	20240417	0.00	N	032980	500	223 억		540602	N	N	0	N	00	N
80	20240910	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	25	2	2.67	56158469	58460	80.02	954	988	940	1215	655	935	960.63	1.21	0	9003	973	953	938	918	903	946	911	224	280	500	610	1	1	44777990	430	-5.45	1.89	12	0.13	-176.00	507.00	1888	20230911	-49.15	723	20240417	32.78	1580	-39.24	20240105	723	32.78	20240417	1888	-49.15	20230911	723	32.78	20240417	0.00	N	032980	500	223 억		540602	N	N	0	N	00	N
81	20240910	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	940	5	2	0.53	479835	503	0.69	954	954	940	1215	655	935	953.95	1.21	0	-500	973	953	938	918	903	946	911	224	280	500	610	1	1	44777990	421	-5.34	1.85	12	0.00	-176.00	507.00	1888	20230911	-50.21	723	20240417	30.01	1580	-40.51	20240105	723	30.01	20240417	1888	-50.21	20230911	723	30.01	20240417	0.00	N	032980	500	223 억		540602	N	N	0	N	00	N
82	20240909	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	-13	5	-1.37	68640440	73053	41.89	948	958	923	1232	664	948	939.63	1.23	0	-8924	1000	974	947	921	894	987	934	224	284	500	620	1	1	44777990	419	-5.31	1.84	12	0.16	-176.00	507.00	1888	20230911	-50.48	723	20240417	29.32	1580	-40.82	20240105	723	29.32	20240417	1888	-50.48	20230911	723	29.32	20240417	0.00	N	032980	500	223 억		549526	N	N	0	N	00	N
83	20240909	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	944	-4	5	-0.42	62696027	66730	38.27	948	958	923	1232	664	948	939.55	1.23	0	-8260	1000	974	947	921	894	987	934	224	284	500	620	1	1	44777990	423	-5.36	1.86	12	0.15	-176.00	507.00	1888	20230911	-50.00	723	20240417	30.57	1580	-40.25	20240105	723	30.57	20240417	1888	-50.00	20230911	723	30.57	20240417	0.00	N	032980	500	223 억		549526	N	N	0	N	00	N
84	20240909	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	-5	5	-0.53	36624180	39102	22.42	948	958	923	1232	664	948	936.63	1.23	0	-6032	1000	974	947	921	894	987	934	224	284	500	620	1	1	44777990	422	-5.36	1.86	12	0.09	-176.00	507.00	1888	20230911	-50.05	723	20240417	30.43	1580	-40.32	20240105	723	30.43	20240417	1888	-50.05	20230911	723	30.43	20240417	0.00	N	032980	500	223 억		549526	N	N	0	N	00	N
85	20240909	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	944	-4	5	-0.42	34903459	37279	21.38	948	958	923	1232	664	948	936.28	1.23	0	-4411	1000	974	947	921	894	987	934	224	284	500	620	1	1	44777990	423	-5.36	1.86	12	0.08	-176.00	507.00	1888	20230911	-50.00	723	20240417	30.57	1580	-40.25	20240105	723	30.57	20240417	1888	-50.00	20230911	723	30.57	20240417	0.00	N	032980	500	223 억		549526	N	N	0	N	00	N
86	20240909	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	-3	5	-0.32	27992242	29921	17.16	948	958	923	1232	664	948	935.54	1.23	0	-5942	1000	974	947	921	894	987	934	224	284	500	620	1	1	44777990	423	-5.37	1.86	12	0.07	-176.00	507.00	1888	20230911	-49.95	723	20240417	30.71	1580	-40.19	20240105	723	30.71	20240417	1888	-49.95	20230911	723	30.71	20240417	0.00	N	032980	500	223 억		549526	N	N	0	N	00	N
87	20240909	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	950	2	2	0.21	26703012	28561	16.38	948	958	923	1232	664	948	934.95	1.23	0	-5652	1000	974	947	921	894	987	934	224	284	500	620	1	1	44777990	425	-5.40	1.87	12	0.06	-176.00	507.00	1888	20230911	-49.68	723	20240417	31.40	1580	-39.87	20240105	723	31.40	20240417	1888	-49.68	20230911	723	31.40	20240417	0.00	N	032980	500	223 억		549526	N	N	0	N	00	N
88	20240909	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	939	-9	5	-0.95	22369733	23968	13.75	948	958	923	1232	664	948	933.32	1.23	0	-2419	1000	974	947	921	894	987	934	224	284	500	620	1	1	44777990	420	-5.34	1.85	12	0.05	-176.00	507.00	1888	20230911	-50.26	723	20240417	29.88	1580	-40.57	20240105	723	29.88	20240417	1888	-50.26	20230911	723	29.88	20240417	0.00	N	032980	500	223 억		549526	N	N	0	N	00	N
89	20240909	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	-18	5	-1.90	5196329	5539	3.18	948	958	930	1232	664	948	938.13	1.23	0	3693	1000	974	947	921	894	987	934	224	284	500	620	1	1	44777990	416	-5.28	1.83	12	0.01	-176.00	507.00	1888	20230911	-50.74	723	20240417	28.63	1580	-41.14	20240105	723	28.63	20240417	1888	-50.74	20230911	723	28.63	20240417	0.00	N	032980	500	223 억		549526	N	N	0	N	00	N
90	20240906	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	948	8	2	0.85	164110841	174376	90.24	930	973	920	1222	658	940	941.13	1.27	0	-20493	1031	985	961	915	891	973	903	224	282	500	620	1	1	44777990	424	-5.39	1.87	12	0.39	-176.00	507.00	1888	20230911	-49.79	723	20240417	31.12	1580	-40.00	20240105	723	31.12	20240417	1888	-49.79	20230911	723	31.12	20240417	0.00	N	032980	500	223 억		570019	N	N	0	N	00	N
91	20240906	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	950	10	2	1.06	161517882	171635	88.82	930	973	920	1222	658	940	941.05	1.27	0	-18999	1031	985	961	915	891	973	903	224	282	500	620	1	1	44777990	425	-5.40	1.87	12	0.38	-176.00	507.00	1888	20230911	-49.68	723	20240417	31.40	1580	-39.87	20240105	723	31.40	20240417	1888	-49.68	20230911	723	31.40	20240417	0.00	N	032980	500	223 억		570019	N	N	0	N	00	N
92	20240906	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	27	2	2.87	121553370	129284	66.90	930	967	920	1222	658	940	940.20	1.27	0	-24576	1031	985	961	915	891	973	903	224	282	500	620	1	1	44777990	433	-5.49	1.91	12	0.29	-176.00	507.00	1888	20230911	-48.78	723	20240417	33.75	1580	-38.80	20240105	723	33.75	20240417	1888	-48.78	20230911	723	33.75	20240417	0.00	N	032980	500	223 억		570019	N	N	0	N	00	N
93	20240906	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	948	8	2	0.85	86462905	92333	47.78	930	962	920	1222	658	940	936.42	1.27	0	-23709	1031	985	961	915	891	973	903	224	282	500	620	1	1	44777990	424	-5.39	1.87	12	0.21	-176.00	507.00	1888	20230911	-49.79	723	20240417	31.12	1580	-40.00	20240105	723	31.12	20240417	1888	-49.79	20230911	723	31.12	20240417	0.00	N	032980	500	223 억		570019	N	N	0	N	00	N
94	20240906	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	942	2	2	0.21	65410867	70051	36.25	930	962	920	1222	658	940	933.76	1.27	0	-21376	1031	985	961	915	891	973	903	224	282	500	620	1	1	44777990	422	-5.35	1.86	12	0.16	-176.00	507.00	1888	20230911	-50.11	723	20240417	30.29	1580	-40.38	20240105	723	30.29	20240417	1888	-50.11	20230911	723	30.29	20240417	0.00	N	032980	500	223 억		570019	N	N	0	N	00	N
95	20240906	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	5	2	0.53	60832257	65168	33.72	930	962	920	1222	658	940	933.47	1.27	0	-20741	1031	985	961	915	891	973	903	224	282	500	620	1	1	44777990	423	-5.37	1.86	12	0.15	-176.00	507.00	1888	20230911	-49.95	723	20240417	30.71	1580	-40.19	20240105	723	30.71	20240417	1888	-49.95	20230911	723	30.71	20240417	0.00	N	032980	500	223 억		570019	N	N	0	N	00	N
96	20240906	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	-16	5	-1.70	30512793	32640	16.89	930	962	923	1222	658	940	934.83	1.27	0	-8891	1031	985	961	915	891	973	903	224	282	500	620	1	1	44777990	414	-5.25	1.82	12	0.07	-176.00	507.00	1888	20230911	-51.06	723	20240417	27.80	1580	-41.52	20240105	723	27.80	20240417	1888	-51.06	20230911	723	27.80	20240417	0.00	N	032980	500	223 억		570019	N	N	0	N	00	N
97	20240906	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	5	2	0.53	436920	466	0.24	930	962	930	1222	658	940	937.60	1.27	0	19	1031	985	961	915	891	973	903	224	282	500	620	1	1	44777990	423	-5.37	1.86	12	0.00	-176.00	507.00	1888	20230911	-49.95	723	20240417	30.71	1580	-40.19	20240105	723	30.71	20240417	1888	-49.95	20230911	723	30.71	20240417	0.00	N	032980	500	223 억		570019	N	N	0	N	00	N
98	20240905	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	940	-13	5	-1.36	183999716	193246	43.85	1007	1007	937	1238	668	953	952.82	1.42	0	-67003	1045	999	976	930	907	987	918	224	285	500	620	1	1	44777990	421	-5.34	1.85	12	0.43	-176.00	507.00	1888	20230911	-50.21	723	20240417	30.01	1580	-40.51	20240105	723	30.01	20240417	1888	-50.21	20230911	723	30.01	20240417	0.00	N	032980	500	223 억		637022	N	N	0	N	00	N
99	20240905	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	939	-14	5	-1.47	168065786	176296	40.01	1007	1007	937	1238	668	953	953.32	1.42	0	-62656	1045	999	976	930	907	987	918	224	285	500	620	1	1	44777990	420	-5.34	1.85	12	0.39	-176.00	507.00	1888	20230911	-50.26	723	20240417	29.88	1580	-40.57	20240105	723	29.88	20240417	1888	-50.26	20230911	723	29.88	20240417	0.00	N	032980	500	223 억		637022	N	N	0	N	00	N
100	20240905	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	-10	5	-1.05	150599020	157823	35.81	1007	1007	937	1238	668	953	954.23	1.42	0	-55253	1045	999	976	930	907	987	918	224	285	500	620	1	1	44777990	422	-5.36	1.86	12	0.35	-176.00	507.00	1888	20230911	-50.05	723	20240417	30.43	1580	-40.32	20240105	723	30.43	20240417	1888	-50.05	20230911	723	30.43	20240417	0.00	N	032980	500	223 억		637022	N	N	0	N	00	N
101	20240905	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	1	2	0.10	108337867	113069	25.66	1007	1007	941	1238	668	953	958.16	1.42	0	-39666	1045	999	976	930	907	987	918	224	285	500	620	1	1	44777990	427	-5.42	1.88	12	0.25	-176.00	507.00	1888	20230911	-49.47	723	20240417	31.95	1580	-39.62	20240105	723	31.95	20240417	1888	-49.47	20230911	723	31.95	20240417	0.00	N	032980	500	223 억		637022	N	N	0	N	00	N
102	20240905	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	955	2	2	0.21	83107648	86388	19.60	1007	1007	945	1238	668	953	962.03	1.42	0	-25787	1045	999	976	930	907	987	918	224	285	500	620	1	1	44777990	428	-5.43	1.88	12	0.19	-176.00	507.00	1888	20230911	-49.42	723	20240417	32.09	1580	-39.56	20240105	723	32.09	20240417	1888	-49.42	20230911	723	32.09	20240417	0.00	N	032980	500	223 억		637022	N	N	0	N	00	N
103	20240905	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	1	2	0.10	79259925	82365	18.69	1007	1007	945	1238	668	953	962.30	1.42	0	-22447	1045	999	976	930	907	987	918	224	285	500	620	1	1	44777990	427	-5.42	1.88	12	0.18	-176.00	507.00	1888	20230911	-49.47	723	20240417	31.95	1580	-39.62	20240105	723	31.95	20240417	1888	-49.47	20230911	723	31.95	20240417	0.00	N	032980	500	223 억		637022	N	N	0	N	00	N
104	20240905	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	14	2	1.47	56261402	58285	13.23	1007	1007	950	1238	668	953	965.28	1.42	0	-6302	1045	999	976	930	907	987	918	224	285	500	620	1	1	44777990	433	-5.49	1.91	12	0.13	-176.00	507.00	1888	20230911	-48.78	723	20240417	33.75	1580	-38.80	20240105	723	33.75	20240417	1888	-48.78	20230911	723	33.75	20240417	0.00	N	032980	500	223 억		637022	N	N	0	N	00	N
105	20240905	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	990	37	2	3.88	4855657	4836	1.10	1007	1007	990	1238	668	953	1004.06	1.42	0	-172	1045	999	976	930	907	987	918	224	285	500	620	1	1	44777990	443	-5.62	1.95	12	0.01	-176.00	507.00	1888	20230911	-47.56	723	20240417	36.93	1580	-37.34	20240105	723	36.93	20240417	1888	-47.56	20230911	723	36.93	20240417	0.00	N	032980	500	223 억		637022	N	N	0	N	00	N
106	20240904	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	953	-81	5	-7.83	433735031	440664	87.05	1010	1022	953	1344	724	1034	984.28	1.46	0	-23676	1144	1089	1036	981	928	1116	1008	224	310	500	680	1	1	44777990	427	-5.41	1.88	12	0.98	-176.00	507.00	1888	20230911	-49.52	723	20240417	31.81	1580	-39.68	20240105	723	31.81	20240417	1888	-49.52	20230911	723	31.81	20240417	0.00	N	032980	500	223 억		652805	N	N	0	N	00	N
107	20240904	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-64	5	-6.19	362094788	366713	72.45	1010	1022	961	1344	724	1034	987.41	1.46	0	-12059	1144	1089	1036	981	928	1116	1008	224	310	500	680	1	1	44777990	434	-5.51	1.91	12	0.82	-176.00	507.00	1888	20230911	-48.62	723	20240417	34.16	1580	-38.61	20240105	723	34.16	20240417	1888	-48.62	20230911	723	34.16	20240417	0.00	N	032980	500	223 억		652805	N	N	0	N	00	N
108	20240904	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	989	-45	5	-4.35	275903568	278381	54.99	1010	1022	971	1344	724	1034	991.10	1.46	0	-3333	1144	1089	1036	981	928	1116	1008	224	310	500	680	1	1	44777990	443	-5.62	1.95	12	0.62	-176.00	507.00	1888	20230911	-47.62	723	20240417	36.79	1580	-37.41	20240105	723	36.79	20240417	1888	-47.62	20230911	723	36.79	20240417	0.00	N	032980	500	223 억		652805	N	N	0	N	00	N
109	20240904	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	994	-40	5	-3.87	218552327	219911	43.44	1010	1022	980	1344	724	1034	993.82	1.46	0	-3674	1144	1089	1036	981	928	1116	1008	224	310	500	680	1	1	44777990	445	-5.65	1.96	12	0.49	-176.00	507.00	1888	20230911	-47.35	723	20240417	37.48	1580	-37.09	20240105	723	37.48	20240417	1888	-47.35	20230911	723	37.48	20240417	0.00	N	032980	500	223 억		652805	N	N	0	N	00	N
110	20240904	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-32	5	-3.09	195805773	197018	38.92	1010	1022	980	1344	724	1034	993.85	1.46	0	10237	1144	1089	1036	981	928	1116	1008	224	310	500	680	1	1	44777990	449	-5.69	1.98	12	0.44	-176.00	507.00	1888	20230911	-46.93	723	20240417	38.59	1580	-36.58	20240105	723	38.59	20240417	1888	-46.93	20230911	723	38.59	20240417	0.00	N	032980	500	223 억		652805	N	N	0	N	00	N
111	20240904	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	-25	5	-2.42	179325696	180745	35.71	1010	1019	980	1344	724	1034	992.15	1.46	0	20289	1144	1089	1036	981	928	1116	1008	224	310	500	680	1	1	44777990	452	-5.73	1.99	12	0.40	-176.00	507.00	1888	20230911	-46.56	723	20240417	39.56	1580	-36.14	20240105	723	39.56	20240417	1888	-46.56	20230911	723	39.56	20240417	0.00	N	032980	500	223 억		652805	N	N	0	N	00	N
112	20240904	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	986	-48	5	-4.64	81195734	81986	16.20	1010	1019	980	1344	724	1034	990.36	1.46	0	-23043	1144	1089	1036	981	928	1116	1008	224	310	500	680	1	1	44777990	442	-5.60	1.94	12	0.18	-176.00	507.00	1888	20230911	-47.78	723	20240417	36.38	1580	-37.59	20240105	723	36.38	20240417	1888	-47.78	20230911	723	36.38	20240417	0.00	N	032980	500	223 억		652805	N	N	0	N	00	N
113	20240904	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	-30	5	-2.90	6036353	5985	1.18	1010	1019	1004	1344	724	1034	1008.58	1.46	0	-974	1144	1089	1036	981	928	1116	1008	224	310	500	680	1	1	44777990	450	-5.70	1.98	12	0.01	-176.00	507.00	1888	20230911	-46.82	723	20240417	38.87	1580	-36.46	20240105	723	38.87	20240417	1888	-46.82	20230911	723	38.87	20240417	0.00	N	032980	500	223 억		652805	N	N	0	N	00	N
114	20240903	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1034	68	2	7.04	521941540	505703	82.19	994	1091	983	1255	677	966	1032.11	1.22	0	113815	1072	1018	992	938	912	1006	926	224	289	500	630	1	1	44777990	463	-5.88	2.04	12	1.13	-176.00	507.00	1888	20230911	-45.23	723	20240417	43.02	1580	-34.56	20240105	723	43.02	20240417	1888	-45.23	20230911	723	43.02	20240417	0.00	N	032980	500	223 억		545835	N	N	0	N	00	N
115	20240903	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1029	63	2	6.52	498677659	483118	78.52	994	1091	983	1255	677	966	1032.21	1.22	0	118353	1072	1018	992	938	912	1006	926	224	289	500	630	1	1	44777990	461	-5.85	2.03	12	1.08	-176.00	507.00	1888	20230911	-45.50	723	20240417	42.32	1580	-34.87	20240105	723	42.32	20240417	1888	-45.50	20230911	723	42.32	20240417	0.00	N	032980	500	223 억		545835	N	N	0	N	00	N
116	20240903	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1012	46	2	4.76	481380647	466035	75.75	994	1091	983	1255	677	966	1032.93	1.22	0	118459	1072	1018	992	938	912	1006	926	224	289	500	630	1	1	44777990	453	-5.75	2.00	12	1.04	-176.00	507.00	1888	20230911	-46.40	723	20240417	39.97	1580	-35.95	20240105	723	39.97	20240417	1888	-46.40	20230911	723	39.97	20240417	0.00	N	032980	500	223 억		545835	N	N	0	N	00	N
117	20240903	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	54	2	5.59	418934839	403845	65.64	994	1091	983	1255	677	966	1037.37	1.22	0	100435	1072	1018	992	938	912	1006	926	224	289	500	630	1	1	44777990	457	-5.80	2.01	12	0.90	-176.00	507.00	1888	20230911	-45.97	723	20240417	41.08	1580	-35.44	20240105	723	41.08	20240417	1888	-45.97	20230911	723	41.08	20240417	0.00	N	032980	500	223 억		545835	N	N	0	N	00	N
118	20240903	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	54	2	5.59	409497759	394601	64.14	994	1091	983	1255	677	966	1037.75	1.22	0	101151	1072	1018	992	938	912	1006	926	224	289	500	630	1	1	44777990	457	-5.80	2.01	12	0.88	-176.00	507.00	1888	20230911	-45.97	723	20240417	41.08	1580	-35.44	20240105	723	41.08	20240417	1888	-45.97	20230911	723	41.08	20240417	0.00	N	032980	500	223 억		545835	N	N	0	N	00	N
119	20240903	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	62	2	6.42	333052724	319390	51.91	994	1091	983	1255	677	966	1042.78	1.22	0	80633	1072	1018	992	938	912	1006	926	224	289	500	630	1	1	44777990	460	-5.84	2.03	12	0.71	-176.00	507.00	1888	20230911	-45.55	723	20240417	42.19	1580	-34.94	20240105	723	42.19	20240417	1888	-45.55	20230911	723	42.19	20240417	0.00	N	032980	500	223 억		545835	N	N	0	N	00	N
120	20240903	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	60	2	6.21	302073767	289355	47.03	994	1091	983	1255	677	966	1043.96	1.22	0	60254	1072	1018	992	938	912	1006	926	224	289	500	630	1	1	44777990	459	-5.83	2.02	12	0.65	-176.00	507.00	1888	20230911	-45.66	723	20240417	41.91	1580	-35.06	20240105	723	41.91	20240417	1888	-45.66	20230911	723	41.91	20240417	0.00	N	032980	500	223 억		545835	N	N	0	N	00	N
121	20240903	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	998	32	2	3.31	18985298	19090	3.10	994	1000	983	1255	677	966	994.52	1.22	0	-9298	1072	1018	992	938	912	1006	926	224	289	500	630	1	1	44777990	447	-5.67	1.97	12	0.04	-176.00	507.00	1888	20230911	-47.14	723	20240417	38.04	1580	-36.84	20240105	723	38.04	20240417	1888	-47.14	20230911	723	38.04	20240417	0.00	N	032980	500	223 억		545835	N	N	0	N	00	N
122	20240902	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	-3	5	-0.31	618174243	614094	397.10	968	1046	966	1259	679	969	1006.65	1.03	0	84584	1029	999	979	949	929	989	939	224	290	500	630	1	1	44777990	433	-5.49	1.91	12	1.37	-176.00	507.00	1888	20230911	-48.83	723	20240417	33.61	1580	-38.86	20240105	723	33.61	20240417	1888	-48.83	20230911	723	33.61	20240417	0.00	N	032980	500	223 억		462276	N	N	0	N	00	N
123	20240902	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	6	2	0.62	595719124	590929	382.12	968	1046	966	1259	679	969	1008.11	1.03	0	82713	1029	999	979	949	929	989	939	224	290	500	630	1	1	44777990	437	-5.54	1.92	12	1.32	-176.00	507.00	1888	20230911	-48.36	723	20240417	34.85	1580	-38.29	20240105	723	34.85	20240417	1888	-48.36	20230911	723	34.85	20240417	0.00	N	032980	500	223 억		462276	N	N	0	N	00	N
124	20240902	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1008	39	2	4.02	481806923	474096	306.57	968	1046	968	1259	679	969	1016.26	1.03	0	69319	1029	999	979	949	929	989	939	224	290	500	630	1	1	44777990	451	-5.73	1.99	12	1.06	-176.00	507.00	1888	20230911	-46.61	723	20240417	39.42	1580	-36.20	20240105	723	39.42	20240417	1888	-46.61	20230911	723	39.42	20240417	0.00	N	032980	500	223 억		462276	N	N	0	N	00	N
125	20240902	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1014	45	2	4.64	398885393	391995	253.48	968	1046	968	1259	679	969	1017.58	1.03	0	68129	1029	999	979	949	929	989	939	224	290	500	630	1	1	44777990	454	-5.76	2.00	12	0.88	-176.00	507.00	1888	20230911	-46.29	723	20240417	40.25	1580	-35.82	20240105	723	40.25	20240417	1888	-46.29	20230911	723	40.25	20240417	0.00	N	032980	500	223 억		462276	N	N	0	N	00	N
126	20240902	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1014	45	2	4.64	380355644	373694	241.64	968	1046	968	1259	679	969	1017.83	1.03	0	68835	1029	999	979	949	929	989	939	224	290	500	630	1	1	44777990	454	-5.76	2.00	12	0.83	-176.00	507.00	1888	20230911	-46.29	723	20240417	40.25	1580	-35.82	20240105	723	40.25	20240417	1888	-46.29	20230911	723	40.25	20240417	0.00	N	032980	500	223 억		462276	N	N	0	N	00	N
127	20240902	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1025	56	2	5.78	351200246	344978	223.08	968	1046	968	1259	679	969	1018.04	1.03	0	62743	1029	999	979	949	929	989	939	224	290	500	630	1	1	44777990	459	-5.82	2.02	12	0.77	-176.00	507.00	1888	20230911	-45.71	723	20240417	41.77	1580	-35.13	20240105	723	41.77	20240417	1888	-45.71	20230911	723	41.77	20240417	0.00	N	032980	500	223 억		462276	N	N	0	N	00	N
128	20240902	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	68	2	7.02	313171853	307778	199.02	968	1046	968	1259	679	969	1017.53	1.03	0	58382	1029	999	979	949	929	989	939	224	290	500	630	1	1	44777990	464	-5.89	2.05	12	0.69	-176.00	507.00	1888	20230911	-45.07	723	20240417	43.43	1580	-34.37	20240105	723	43.43	20240417	1888	-45.07	20230911	723	43.43	20240417	0.00	N	032980	500	223 억		462276	N	N	0	N	00	N
129	20240902	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	11	2	1.14	16441717	16846	10.89	968	981	968	1259	679	969	976.00	1.03	0	1657	1029	999	979	949	929	989	939	224	290	500	630	1	1	44777990	439	-5.57	1.93	12	0.04	-176.00	507.00	1888	20230911	-48.09	723	20240417	35.55	1580	-37.97	20240105	723	35.55	20240417	1888	-48.09	20230911	723	35.55	20240417	0.00	N	032980	500	223 억		462276	N	N	0	N	00	N