KissMeData/045510/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	160516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	890	-2	5	-0.22	32593186	36854	74.12	887	900	875	1159	625	892	884.39	0.14	0	2667	907	899	887	879	867	903	883	161	267	500	600	1	1	32209292	287	16.79	0.64	12	0.11	53.00	1380.00	1595	20231120	-44.20	875	20240930	1.71	1350	-34.07	20240321	875	1.71	20240930	1595	-44.20	20231120	875	1.71	20240930	0.00	N	045510	500	161 억		45065	N	N	0	N	00	N
3	20240930	150522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	892	0	3	0.00	31820994	35986	72.38	887	900	875	1159	625	892	884.26	0.14	0	2897	907	899	887	879	867	903	883	161	267	500	600	1	1	32209292	287	16.83	0.65	12	0.11	53.00	1380.00	1595	20231120	-44.08	875	20240930	1.94	1350	-33.93	20240321	875	1.94	20240930	1595	-44.08	20231120	875	1.94	20240930	0.00	N	045510	500	161 억		45065	N	N	0	N	00	N
4	20240930	140521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	885	-7	5	-0.78	29846278	33755	67.89	887	900	875	1159	625	892	884.20	0.14	0	3034	907	899	887	879	867	903	883	161	267	500	600	1	1	32209292	285	16.70	0.64	12	0.10	53.00	1380.00	1595	20231120	-44.51	875	20240930	1.14	1350	-34.44	20240321	875	1.14	20240930	1595	-44.51	20231120	875	1.14	20240930	0.00	N	045510	500	161 억		45065	N	N	0	N	00	N
5	20240930	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	-4	5	-0.45	9208148	10355	20.83	887	900	886	1159	625	892	889.25	0.14	0	2353	907	899	887	879	867	903	883	161	267	500	600	1	1	32209292	286	16.75	0.64	12	0.03	53.00	1380.00	1595	20231120	-44.33	875	20240927	1.49	1350	-34.22	20240321	875	1.49	20240927	1595	-44.33	20231120	875	1.49	20240927	0.00	N	045510	500	161 억		45065	N	N	0	N	00	N
6	20240930	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	890	-2	5	-0.22	8104256	9112	18.33	887	900	886	1159	625	892	889.40	0.14	0	2353	907	899	887	879	867	903	883	161	267	500	600	1	1	32209292	287	16.79	0.64	12	0.03	53.00	1380.00	1595	20231120	-44.20	875	20240927	1.71	1350	-34.07	20240321	875	1.71	20240927	1595	-44.20	20231120	875	1.71	20240927	0.00	N	045510	500	161 억		45065	N	N	0	N	00	N
7	20240930	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	1	2	0.11	7521475	8458	17.01	887	900	886	1159	625	892	889.27	0.14	0	2353	907	899	887	879	867	903	883	161	267	500	600	1	1	32209292	288	16.85	0.65	12	0.03	53.00	1380.00	1595	20231120	-44.01	875	20240927	2.06	1350	-33.85	20240321	875	2.06	20240927	1595	-44.01	20231120	875	2.06	20240927	0.00	N	045510	500	161 억		45065	N	N	0	N	00	N
8	20240930	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	-4	5	-0.45	6443625	7247	14.58	887	900	886	1159	625	892	889.14	0.14	0	2256	907	899	887	879	867	903	883	161	267	500	600	1	1	32209292	286	16.75	0.64	12	0.02	53.00	1380.00	1595	20231120	-44.33	875	20240927	1.49	1350	-34.22	20240321	875	1.49	20240927	1595	-44.33	20231120	875	1.49	20240927	0.00	N	045510	500	161 억		45065	N	N	0	N	00	N
9	20240930	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	-6	5	-0.67	4207595	4743	9.54	887	892	886	1159	625	892	887.12	0.14	0	2259	907	899	887	879	867	903	883	161	267	500	600	1	1	32209292	285	16.72	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.45	875	20240927	1.26	1350	-34.37	20240321	875	1.26	20240927	1595	-44.45	20231120	875	1.26	20240927	0.00	N	045510	500	161 억		45065	N	N	0	N	00	N
10	20240927	160516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	892	11	2	1.25	43846270	49711	381.86	886	895	875	1145	617	881	882.02	0.14	0	-81	907	893	887	873	867	891	871	161	264	500	590	1	1	32209292	287	16.83	0.65	12	0.15	53.00	1380.00	1595	20231120	-44.08	875	20240927	1.94	1350	-33.93	20240321	875	1.94	20240927	1595	-44.08	20231120	875	1.94	20240927	0.00	N	045510	500	161 억		45146	N	N	0	N	00	N
11	20240927	150521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	892	11	2	1.25	43428814	49243	378.27	886	895	875	1145	617	881	881.93	0.14	0	-81	907	893	887	873	867	891	871	161	264	500	590	1	1	32209292	287	16.83	0.65	12	0.15	53.00	1380.00	1595	20231120	-44.08	875	20240927	1.94	1350	-33.93	20240321	875	1.94	20240927	1595	-44.08	20231120	875	1.94	20240927	0.00	N	045510	500	161 억		45146	N	N	0	N	00	N
12	20240927	140524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	895	14	2	1.59	42977070	48736	374.37	886	895	875	1145	617	881	881.83	0.14	0	-81	907	893	887	873	867	891	871	161	264	500	590	1	1	32209292	288	16.89	0.65	12	0.15	53.00	1380.00	1595	20231120	-43.89	875	20240927	2.29	1350	-33.70	20240321	875	2.29	20240927	1595	-43.89	20231120	875	2.29	20240927	0.00	N	045510	500	161 억		45146	N	N	0	N	00	N
13	20240927	130519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	893	12	2	1.36	42168061	47831	367.42	886	895	875	1145	617	881	881.61	0.14	0	-81	907	893	887	873	867	891	871	161	264	500	590	1	1	32209292	288	16.85	0.65	12	0.15	53.00	1380.00	1595	20231120	-44.01	875	20240927	2.06	1350	-33.85	20240321	875	2.06	20240927	1595	-44.01	20231120	875	2.06	20240927	0.00	N	045510	500	161 억		45146	N	N	0	N	00	N
14	20240927	120518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	889	8	2	0.91	40917113	46428	356.64	886	895	875	1145	617	881	881.30	0.14	0	920	907	893	887	873	867	891	871	161	264	500	590	1	1	32209292	286	16.77	0.64	12	0.14	53.00	1380.00	1595	20231120	-44.26	875	20240927	1.60	1350	-34.15	20240321	875	1.60	20240927	1595	-44.26	20231120	875	1.60	20240927	0.00	N	045510	500	161 억		45146	N	N	0	N	00	N
15	20240927	110520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	881	0	3	0.00	39867162	45246	347.56	886	895	875	1145	617	881	881.12	0.14	0	1219	907	893	887	873	867	891	871	161	264	500	590	1	1	32209292	284	16.62	0.64	12	0.14	53.00	1380.00	1595	20231120	-44.76	875	20240927	0.69	1350	-34.74	20240321	875	0.69	20240927	1595	-44.76	20231120	875	0.69	20240927	0.00	N	045510	500	161 억		45146	N	N	0	N	00	N
16	20240927	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	889	8	2	0.91	6826438	7741	59.46	886	895	881	1145	617	881	881.85	0.14	0	1219	907	893	887	873	867	891	871	161	264	500	590	1	1	32209292	286	16.77	0.64	12	0.02	53.00	1380.00	1595	20231120	-44.26	876	20240919	1.48	1350	-34.15	20240321	876	1.48	20240919	1595	-44.26	20231120	876	1.48	20240919	0.00	N	045510	500	161 억		45146	N	N	0	N	00	N
17	20240927	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	5	2	0.57	77968	88	0.68	886	886	886	1145	617	881	886.00	0.14	0	0	907	893	887	873	867	891	871	161	264	500	590	1	1	32209292	285	16.72	0.64	12	0.00	53.00	1380.00	1595	20231120	-44.45	876	20240919	1.14	1350	-34.37	20240321	876	1.14	20240919	1595	-44.45	20231120	876	1.14	20240919	0.00	N	045510	500	161 억		45146	N	N	0	N	00	N
18	20240926	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	881	-4	5	-0.45	11527912	13008	61.25	894	901	881	1150	620	885	886.22	0.14	0	14	909	896	887	874	865	892	870	161	265	500	600	1	1	32209292	284	16.62	0.64	12	0.04	53.00	1380.00	1595	20231120	-44.76	876	20240919	0.57	1350	-34.74	20240321	876	0.57	20240919	1595	-44.76	20231120	876	0.57	20240919	0.00	N	045510	500	161 억		45132	N	N	0	N	00	N
19	20240926	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	7	2	0.79	9139510	10297	48.49	894	901	882	1150	620	885	887.59	0.14	0	2724	909	896	887	874	865	892	870	161	265	500	600	1	1	32209292	287	16.83	0.65	12	0.03	53.00	1380.00	1595	20231120	-44.08	876	20240919	1.83	1350	-33.93	20240321	876	1.83	20240919	1595	-44.08	20231120	876	1.83	20240919	0.00	N	045510	500	161 억		45132	N	N	0	N	00	N
20	20240926	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	9	2	1.02	4183506	4698	22.12	894	901	883	1150	620	885	890.49	0.14	0	-9	909	896	887	874	865	892	870	161	265	500	600	1	1	32209292	288	16.87	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.95	876	20240919	2.05	1350	-33.78	20240321	876	2.05	20240919	1595	-43.95	20231120	876	2.05	20240919	0.00	N	045510	500	161 억		45132	N	N	0	N	00	N
21	20240926	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	9	2	1.02	3915981	4397	20.71	894	901	883	1150	620	885	890.60	0.14	0	-12	909	896	887	874	865	892	870	161	265	500	600	1	1	32209292	288	16.87	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.95	876	20240919	2.05	1350	-33.78	20240321	876	2.05	20240919	1595	-43.95	20231120	876	2.05	20240919	0.00	N	045510	500	161 억		45132	N	N	0	N	00	N
22	20240926	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	0	3	0.00	3552733	3989	18.78	894	901	883	1150	620	885	890.63	0.14	0	-24	909	896	887	874	865	892	870	161	265	500	600	1	1	32209292	285	16.70	0.64	12	0.01	53.00	1380.00	1595	20231120	-44.51	876	20240919	1.03	1350	-34.44	20240321	876	1.03	20240919	1595	-44.51	20231120	876	1.03	20240919	0.00	N	045510	500	161 억		45132	N	N	0	N	00	N
23	20240926	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	895	10	2	1.13	2486322	2784	13.11	894	901	885	1150	620	885	893.08	0.14	0	-35	909	896	887	874	865	892	870	161	265	500	600	1	1	32209292	288	16.89	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.89	876	20240919	2.17	1350	-33.70	20240321	876	2.17	20240919	1595	-43.89	20231120	876	2.17	20240919	0.00	N	045510	500	161 억		45132	N	N	0	N	00	N
24	20240926	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	12	2	1.36	1484659	1661	7.82	894	901	885	1150	620	885	893.83	0.14	0	-35	909	896	887	874	865	892	870	161	265	500	600	1	1	32209292	289	16.92	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.76	876	20240919	2.40	1350	-33.56	20240321	876	2.40	20240919	1595	-43.76	20231120	876	2.40	20240919	0.00	N	045510	500	161 억		45132	N	N	0	N	00	N
25	20240926	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	16	2	1.81	521394	581	2.74	894	901	894	1150	620	885	897.41	0.14	0	0	909	896	887	874	865	892	870	161	265	500	600	1	1	32209292	290	17.00	0.65	12	0.00	53.00	1380.00	1595	20231120	-43.51	876	20240919	2.85	1350	-33.26	20240321	876	2.85	20240919	1595	-43.51	20231120	876	2.85	20240919	0.00	N	045510	500	161 억		45132	N	N	0	N	00	N
26	20240925	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	0	3	0.00	18821130	21235	85.13	890	900	878	1150	620	885	886.33	0.14	0	-51	898	891	887	880	876	890	879	161	265	500	600	1	1	32209292	285	16.70	0.64	12	0.07	53.00	1380.00	1595	20231120	-44.51	876	20240919	1.03	1350	-34.44	20240321	876	1.03	20240919	1595	-44.51	20231120	876	1.03	20240919	0.00	N	045510	500	161 억		45183	N	N	0	N	00	N
27	20240925	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	-5	5	-0.56	18318583	20666	82.85	890	900	880	1150	620	885	886.41	0.14	0	-51	898	891	887	880	876	890	879	161	265	500	600	1	1	32209292	283	16.60	0.64	12	0.06	53.00	1380.00	1595	20231120	-44.83	876	20240919	0.46	1350	-34.81	20240321	876	0.46	20240919	1595	-44.83	20231120	876	0.46	20240919	0.00	N	045510	500	161 억		45183	N	N	0	N	00	N
28	20240925	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	890	5	2	0.56	13579713	15292	61.31	890	900	881	1150	620	885	888.03	0.14	0	-26	898	891	887	880	876	890	879	161	265	500	600	1	1	32209292	287	16.79	0.64	12	0.05	53.00	1380.00	1595	20231120	-44.20	876	20240919	1.60	1350	-34.07	20240321	876	1.60	20240919	1595	-44.20	20231120	876	1.60	20240919	0.00	N	045510	500	161 억		45183	N	N	0	N	00	N
29	20240925	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	7	2	0.79	7852829	8819	35.36	890	900	883	1150	620	885	890.44	0.14	0	-6	898	891	887	880	876	890	879	161	265	500	600	1	1	32209292	287	16.83	0.65	12	0.03	53.00	1380.00	1595	20231120	-44.08	876	20240919	1.83	1350	-33.93	20240321	876	1.83	20240919	1595	-44.08	20231120	876	1.83	20240919	0.00	N	045510	500	161 억		45183	N	N	0	N	00	N
30	20240925	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	896	11	2	1.24	3677852	4112	16.49	890	900	885	1150	620	885	894.42	0.14	0	-5	898	891	887	880	876	890	879	161	265	500	600	1	1	32209292	289	16.91	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.82	876	20240919	2.28	1350	-33.63	20240321	876	2.28	20240919	1595	-43.82	20231120	876	2.28	20240919	0.00	N	045510	500	161 억		45183	N	N	0	N	00	N
31	20240925	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	7	2	0.79	3205725	3583	14.36	890	900	885	1150	620	885	894.70	0.14	0	-5	898	891	887	880	876	890	879	161	265	500	600	1	1	32209292	287	16.83	0.65	12	0.01	53.00	1380.00	1595	20231120	-44.08	876	20240919	1.83	1350	-33.93	20240321	876	1.83	20240919	1595	-44.08	20231120	876	1.83	20240919	0.00	N	045510	500	161 억		45183	N	N	0	N	00	N
32	20240925	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	899	14	2	1.58	2811012	3143	12.60	890	900	885	1150	620	885	894.37	0.14	0	0	898	891	887	880	876	890	879	161	265	500	600	1	1	32209292	290	16.96	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.64	876	20240919	2.63	1350	-33.41	20240321	876	2.63	20240919	1595	-43.64	20231120	876	2.63	20240919	0.00	N	045510	500	161 억		45183	N	N	0	N	00	N
33	20240925	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	9	2	1.02	312402	350	1.40	890	894	890	1150	620	885	892.58	0.14	0	0	898	891	887	880	876	890	879	161	265	500	600	1	1	32209292	288	16.87	0.65	12	0.00	53.00	1380.00	1595	20231120	-43.95	876	20240919	2.05	1350	-33.78	20240321	876	2.05	20240919	1595	-43.95	20231120	876	2.05	20240919	0.00	N	045510	500	161 억		45183	N	N	0	N	00	N
34	20240924	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	0	3	0.00	21971129	24843	87.91	885	894	883	1150	620	885	884.40	0.14	0	-46	897	891	887	881	877	889	879	161	265	500	600	1	1	32209292	285	16.70	0.64	12	0.08	53.00	1380.00	1595	20231120	-44.51	876	20240919	1.03	1350	-34.44	20240321	876	1.03	20240919	1595	-44.51	20231120	876	1.03	20240919	0.00	N	045510	500	161 억		45229	N	N	0	N	00	N
35	20240924	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	887	2	2	0.23	20070274	22696	80.31	885	894	883	1150	620	885	884.31	0.14	0	-4	897	891	887	881	877	889	879	161	265	500	600	1	1	32209292	286	16.74	0.64	12	0.07	53.00	1380.00	1595	20231120	-44.39	876	20240919	1.26	1350	-34.30	20240321	876	1.26	20240919	1595	-44.39	20231120	876	1.26	20240919	0.00	N	045510	500	161 억		45229	N	N	0	N	00	N
36	20240924	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	0	3	0.00	19706127	22285	78.85	885	894	883	1150	620	885	884.28	0.14	0	-4	897	891	887	881	877	889	879	161	265	500	600	1	1	32209292	285	16.70	0.64	12	0.07	53.00	1380.00	1595	20231120	-44.51	876	20240919	1.03	1350	-34.44	20240321	876	1.03	20240919	1595	-44.51	20231120	876	1.03	20240919	0.00	N	045510	500	161 억		45229	N	N	0	N	00	N
37	20240924	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	887	2	2	0.23	18519305	20944	74.11	885	894	883	1150	620	885	884.23	0.14	0	-4	897	891	887	881	877	889	879	161	265	500	600	1	1	32209292	286	16.74	0.64	12	0.07	53.00	1380.00	1595	20231120	-44.39	876	20240919	1.26	1350	-34.30	20240321	876	1.26	20240919	1595	-44.39	20231120	876	1.26	20240919	0.00	N	045510	500	161 억		45229	N	N	0	N	00	N
38	20240924	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	887	2	2	0.23	18341618	20743	73.40	885	894	883	1150	620	885	884.23	0.14	0	-4	897	891	887	881	877	889	879	161	265	500	600	1	1	32209292	286	16.74	0.64	12	0.06	53.00	1380.00	1595	20231120	-44.39	876	20240919	1.26	1350	-34.30	20240321	876	1.26	20240919	1595	-44.39	20231120	876	1.26	20240919	0.00	N	045510	500	161 억		45229	N	N	0	N	00	N
39	20240924	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	8	2	0.90	16966464	19190	67.90	885	894	883	1150	620	885	884.13	0.14	0	-4	897	891	887	881	877	889	879	161	265	500	600	1	1	32209292	288	16.85	0.65	12	0.06	53.00	1380.00	1595	20231120	-44.01	876	20240919	1.94	1350	-33.85	20240321	876	1.94	20240919	1595	-44.01	20231120	876	1.94	20240919	0.00	N	045510	500	161 억		45229	N	N	0	N	00	N
40	20240924	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	3	2	0.34	13666138	15462	54.71	885	894	883	1150	620	885	883.85	0.14	0	220	897	891	887	881	877	889	879	161	265	500	600	1	1	32209292	286	16.75	0.64	12	0.05	53.00	1380.00	1595	20231120	-44.33	876	20240919	1.37	1350	-34.22	20240321	876	1.37	20240919	1595	-44.33	20231120	876	1.37	20240919	0.00	N	045510	500	161 억		45229	N	N	0	N	00	N
41	20240924	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	0	3	0.00	1226610	1386	4.90	885	885	885	1150	620	885	885.00	0.14	0	0	897	891	887	881	877	889	879	161	265	500	600	1	1	32209292	285	16.70	0.64	12	0.00	53.00	1380.00	1595	20231120	-44.51	876	20240919	1.03	1350	-34.44	20240321	876	1.03	20240919	1595	-44.51	20231120	876	1.03	20240919	0.00	N	045510	500	161 억		45229	N	N	0	N	00	N
42	20240923	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	2	2	0.23	24986478	28261	98.80	887	893	883	1147	619	883	884.13	0.14	0	-69	911	897	887	873	863	904	880	161	264	500	600	1	1	32209292	285	16.70	0.64	12	0.09	53.00	1380.00	1595	20231120	-44.51	876	20240919	1.03	1350	-34.44	20240321	876	1.03	20240919	1595	-44.51	20231120	876	1.03	20240919	0.00	N	045510	500	161 억		45225	N	N	0	N	00	N
43	20240923	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	0	3	0.00	24322843	27510	96.18	887	893	883	1147	619	883	884.15	0.14	0	-69	911	897	887	873	863	904	880	161	264	500	600	1	1	32209292	284	16.66	0.64	12	0.09	53.00	1380.00	1595	20231120	-44.64	876	20240919	0.80	1350	-34.59	20240321	876	0.80	20240919	1595	-44.64	20231120	876	0.80	20240919	0.00	N	045510	500	161 억		45225	N	N	0	N	00	N
44	20240923	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	2	2	0.23	22618453	25580	89.43	887	893	883	1147	619	883	884.22	0.14	0	-69	911	897	887	873	863	904	880	161	264	500	600	1	1	32209292	285	16.70	0.64	12	0.08	53.00	1380.00	1595	20231120	-44.51	876	20240919	1.03	1350	-34.44	20240321	876	1.03	20240919	1595	-44.51	20231120	876	1.03	20240919	0.00	N	045510	500	161 억		45225	N	N	0	N	00	N
45	20240923	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	3	2	0.34	20172949	22811	79.75	887	893	883	1147	619	883	884.35	0.14	0	-69	911	897	887	873	863	904	880	161	264	500	600	1	1	32209292	285	16.72	0.64	12	0.07	53.00	1380.00	1595	20231120	-44.45	876	20240919	1.14	1350	-34.37	20240321	876	1.14	20240919	1595	-44.45	20231120	876	1.14	20240919	0.00	N	045510	500	161 억		45225	N	N	0	N	00	N
46	20240923	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	884	1	2	0.11	13419409	15184	53.09	887	893	883	1147	619	883	883.79	0.14	0	4	911	897	887	873	863	904	880	161	264	500	600	1	1	32209292	285	16.68	0.64	12	0.05	53.00	1380.00	1595	20231120	-44.58	876	20240919	0.91	1350	-34.52	20240321	876	0.91	20240919	1595	-44.58	20231120	876	0.91	20240919	0.00	N	045510	500	161 억		45225	N	N	0	N	00	N
47	20240923	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	0	3	0.00	10485467	11863	41.47	887	893	883	1147	619	883	883.88	0.14	0	4	911	897	887	873	863	904	880	161	264	500	600	1	1	32209292	284	16.66	0.64	12	0.04	53.00	1380.00	1595	20231120	-44.64	876	20240919	0.80	1350	-34.59	20240321	876	0.80	20240919	1595	-44.64	20231120	876	0.80	20240919	0.00	N	045510	500	161 억		45225	N	N	0	N	00	N
48	20240923	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	0	3	0.00	8231122	9310	32.55	887	893	883	1147	619	883	884.12	0.14	0	4	911	897	887	873	863	904	880	161	264	500	600	1	1	32209292	284	16.66	0.64	12	0.03	53.00	1380.00	1595	20231120	-44.64	876	20240919	0.80	1350	-34.59	20240321	876	0.80	20240919	1595	-44.64	20231120	876	0.80	20240919	0.00	N	045510	500	161 억		45225	N	N	0	N	00	N
49	20240923	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	5	2	0.57	291060	328	1.15	887	888	887	1147	619	883	887.38	0.14	0	4	911	897	887	873	863	904	880	161	264	500	600	1	1	32209292	286	16.75	0.64	12	0.00	53.00	1380.00	1595	20231120	-44.33	876	20240919	1.37	1350	-34.22	20240321	876	1.37	20240919	1595	-44.33	20231120	876	1.37	20240919	0.00	N	045510	500	161 억		45225	N	N	0	N	00	N
50	20240913	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	0	3	0.00	9944200	10991	50.19	905	920	900	1170	630	900	904.76	0.14	0	-1	914	906	895	887	876	911	892	161	270	500	610	1	1	32209292	290	16.98	0.65	12	0.03	53.00	1380.00	1595	20231120	-43.57	884	20240912	1.81	1350	-33.33	20240321	884	1.81	20240912	1595	-43.57	20231120	884	1.81	20240912	0.00	N	045510	500	161 억		45446	N	N	0	N	00	N
51	20240913	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	10	2	1.11	7833292	8660	39.54	905	920	900	1170	630	900	904.54	0.14	0	-1	914	906	895	887	876	911	892	161	270	500	610	1	1	32209292	293	17.17	0.66	12	0.03	53.00	1380.00	1595	20231120	-42.95	884	20240912	2.94	1350	-32.59	20240321	884	2.94	20240912	1595	-42.95	20231120	884	2.94	20240912	0.00	N	045510	500	161 억		45446	N	N	0	N	00	N
52	20240913	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	0	3	0.00	6182824	6831	31.19	905	920	900	1170	630	900	905.11	0.14	0	-1	914	906	895	887	876	911	892	161	270	500	610	1	1	32209292	290	16.98	0.65	12	0.02	53.00	1380.00	1595	20231120	-43.57	884	20240912	1.81	1350	-33.33	20240321	884	1.81	20240912	1595	-43.57	20231120	884	1.81	20240912	0.00	N	045510	500	161 억		45446	N	N	0	N	00	N
53	20240913	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	908	8	2	0.89	5152244	5686	25.96	905	920	900	1170	630	900	906.13	0.14	0	-1	914	906	895	887	876	911	892	161	270	500	610	1	1	32209292	292	17.13	0.66	12	0.02	53.00	1380.00	1595	20231120	-43.07	884	20240912	2.71	1350	-32.74	20240321	884	2.71	20240912	1595	-43.07	20231120	884	2.71	20240912	0.00	N	045510	500	161 억		45446	N	N	0	N	00	N
54	20240913	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	0	3	0.00	3039993	3342	15.26	905	920	900	1170	630	900	909.63	0.14	0	-1	914	906	895	887	876	911	892	161	270	500	610	1	1	32209292	290	16.98	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.57	884	20240912	1.81	1350	-33.33	20240321	884	1.81	20240912	1595	-43.57	20231120	884	1.81	20240912	0.00	N	045510	500	161 억		45446	N	N	0	N	00	N
55	20240913	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	10	2	1.11	2123465	2325	10.62	905	920	900	1170	630	900	913.32	0.14	0	-1	914	906	895	887	876	911	892	161	270	500	610	1	1	32209292	293	17.17	0.66	12	0.01	53.00	1380.00	1595	20231120	-42.95	884	20240912	2.94	1350	-32.59	20240321	884	2.94	20240912	1595	-42.95	20231120	884	2.94	20240912	0.00	N	045510	500	161 억		45446	N	N	0	N	00	N
56	20240913	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	10	2	1.11	1909665	2090	9.54	905	920	900	1170	630	900	913.72	0.14	0	-1	914	906	895	887	876	911	892	161	270	500	610	1	1	32209292	293	17.17	0.66	12	0.01	53.00	1380.00	1595	20231120	-42.95	884	20240912	2.94	1350	-32.59	20240321	884	2.94	20240912	1595	-42.95	20231120	884	2.94	20240912	0.00	N	045510	500	161 억		45446	N	N	0	N	00	N
57	20240913	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	20	2	2.22	1838365	2011	9.18	905	920	900	1170	630	900	914.15	0.14	0	-1	914	906	895	887	876	911	892	161	270	500	610	1	1	32209292	296	17.36	0.67	12	0.01	53.00	1380.00	1595	20231120	-42.32	884	20240912	4.07	1350	-31.85	20240321	884	4.07	20240912	1595	-42.32	20231120	884	4.07	20240912	0.00	N	045510	500	161 억		45446	N	N	0	N	00	N
58	20240912	160446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	900	7	2	0.78	19643390	21900	321.49	898	903	884	1160	626	893	896.96	0.14	0	-56	930	911	902	883	874	907	879	161	267	500	600	1	1	32209292	290	16.98	0.65	12	0.07	53.00	1380.00	1595	20231120	-43.57	884	20240912	1.81	1350	-33.33	20240321	884	1.81	20240912	1595	-43.57	20231120	884	1.81	20240912	0.00	N	045510	500	161 억		45502	N	N	0	N	00	N
59	20240912	150448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	900	7	2	0.78	13525808	15102	221.70	898	903	884	1160	626	893	895.63	0.14	0	-56	930	911	902	883	874	907	879	161	267	500	600	1	1	32209292	290	16.98	0.65	12	0.05	53.00	1380.00	1595	20231120	-43.57	884	20240912	1.81	1350	-33.33	20240321	884	1.81	20240912	1595	-43.57	20231120	884	1.81	20240912	0.00	N	045510	500	161 억		45502	N	N	0	N	00	N
60	20240912	140450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	899	6	2	0.67	13392642	14954	219.52	898	903	884	1160	626	893	895.59	0.14	0	-50	930	911	902	883	874	907	879	161	267	500	600	1	1	32209292	290	16.96	0.65	12	0.05	53.00	1380.00	1595	20231120	-43.64	884	20240912	1.70	1350	-33.41	20240321	884	1.70	20240912	1595	-43.64	20231120	884	1.70	20240912	0.00	N	045510	500	161 억		45502	N	N	0	N	00	N
61	20240912	130448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	899	6	2	0.67	13344076	14900	218.73	898	903	884	1160	626	893	895.58	0.14	0	-50	930	911	902	883	874	907	879	161	267	500	600	1	1	32209292	290	16.96	0.65	12	0.05	53.00	1380.00	1595	20231120	-43.64	884	20240912	1.70	1350	-33.41	20240321	884	1.70	20240912	1595	-43.64	20231120	884	1.70	20240912	0.00	N	045510	500	161 억		45502	N	N	0	N	00	N
62	20240912	120447	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	884	-9	5	-1.01	11455390	12799	187.89	898	903	884	1160	626	893	895.02	0.14	0	-50	930	911	902	883	874	907	879	161	267	500	600	1	1	32209292	285	16.68	0.64	12	0.04	53.00	1380.00	1595	20231120	-44.58	884	20240912	0.00	1350	-34.52	20240321	884	0.00	20240912	1595	-44.58	20231120	884	0.00	20240912	0.00	N	045510	500	161 억		45502	N	N	0	N	00	N
63	20240912	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	7	2	0.78	4820665	5346	78.48	898	903	893	1160	626	893	901.73	0.14	0	-4	930	911	902	883	874	907	879	161	267	500	600	1	1	32209292	290	16.98	0.65	12	0.02	53.00	1380.00	1595	20231120	-43.57	888	20240910	1.35	1350	-33.33	20240321	888	1.35	20240910	1595	-43.57	20231120	888	1.35	20240910	0.00	N	045510	500	161 억		45502	N	N	0	N	00	N
64	20240912	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	8	2	0.90	3425393	3796	55.73	898	903	893	1160	626	893	902.37	0.14	0	-4	930	911	902	883	874	907	879	161	267	500	600	1	1	32209292	290	17.00	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.51	888	20240910	1.46	1350	-33.26	20240321	888	1.46	20240910	1595	-43.51	20231120	888	1.46	20240910	0.00	N	045510	500	161 억		45502	N	N	0	N	00	N
65	20240912	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	10	2	1.12	3166727	3508	51.50	898	903	898	1160	626	893	902.72	0.14	0	0	930	911	902	883	874	907	879	161	267	500	600	1	1	32209292	291	17.04	0.65	12	0.01	53.00	1380.00	1595	20231120	-43.39	888	20240910	1.69	1350	-33.11	20240321	888	1.69	20240910	1595	-43.39	20231120	888	1.69	20240910	0.00	N	045510	500	161 억		45502	N	N	0	N	00	N
66	20240911	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	-21	5	-2.30	6160475	6812	88.09	905	921	893	1188	640	914	904.36	0.14	0	-39	943	928	908	893	873	936	901	161	274	500	620	1	1	32209292	288	16.85	0.65	12	0.02	53.00	1380.00	1595	20231120	-44.01	888	20240910	0.56	1350	-33.85	20240321	888	0.56	20240910	1595	-44.01	20231120	888	0.56	20240910	0.00	N	045510	500	161 억		45541	N	N	0	N	00	N
67	20240911	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	-11	5	-1.20	4916660	5420	70.09	905	921	893	1188	640	914	907.13	0.14	0	1177	943	928	908	893	873	936	901	161	274	500	620	1	1	32209292	291	17.04	0.65	12	0.02	53.00	1380.00	1595	20231120	-43.39	888	20240910	1.69	1350	-33.11	20240321	888	1.69	20240910	1595	-43.39	20231120	888	1.69	20240910	0.00	N	045510	500	161 억		45541	N	N	0	N	00	N
68	20240911	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	2	2	0.22	1393006	1526	19.73	905	921	903	1188	640	914	912.85	0.14	0	-39	943	928	908	893	873	936	901	161	274	500	620	1	1	32209292	295	17.28	0.66	12	0.00	53.00	1380.00	1595	20231120	-42.57	888	20240910	3.15	1350	-32.15	20240321	888	3.15	20240910	1595	-42.57	20231120	888	3.15	20240910	0.00	N	045510	500	161 억		45541	N	N	0	N	00	N
69	20240911	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	-1	5	-0.11	1381107	1513	19.57	905	921	903	1188	640	914	912.83	0.14	0	-39	943	928	908	893	873	936	901	161	274	500	620	1	1	32209292	294	17.23	0.66	12	0.00	53.00	1380.00	1595	20231120	-42.76	888	20240910	2.82	1350	-32.37	20240321	888	2.82	20240910	1595	-42.76	20231120	888	2.82	20240910	0.00	N	045510	500	161 억		45541	N	N	0	N	00	N
70	20240911	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	-1	5	-0.11	619721	678	8.77	905	921	903	1188	640	914	914.04	0.14	0	-33	943	928	908	893	873	936	901	161	274	500	620	1	1	32209292	294	17.23	0.66	12	0.00	53.00	1380.00	1595	20231120	-42.76	888	20240910	2.82	1350	-32.37	20240321	888	2.82	20240910	1595	-42.76	20231120	888	2.82	20240910	0.00	N	045510	500	161 억		45541	N	N	0	N	00	N
71	20240911	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	2	2	0.22	539132	589	7.62	905	921	903	1188	640	914	915.33	0.14	0	-28	943	928	908	893	873	936	901	161	274	500	620	1	1	32209292	295	17.28	0.66	12	0.00	53.00	1380.00	1595	20231120	-42.57	888	20240910	3.15	1350	-32.15	20240321	888	3.15	20240910	1595	-42.57	20231120	888	3.15	20240910	0.00	N	045510	500	161 억		45541	N	N	0	N	00	N
72	20240911	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	7	2	0.77	384334	420	5.43	905	921	903	1188	640	914	915.08	0.14	0	-25	943	928	908	893	873	936	901	161	274	500	620	1	1	32209292	297	17.38	0.67	12	0.00	53.00	1380.00	1595	20231120	-42.26	888	20240910	3.72	1350	-31.78	20240321	888	3.72	20240910	1595	-42.26	20231120	888	3.72	20240910	0.00	N	045510	500	161 억		45541	N	N	0	N	00	N
73	20240911	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	914	0	3	0.00	42698	47	0.61	905	914	905	1188	640	914	908.47	0.14	0	-6	943	928	908	893	873	936	901	161	274	500	620	1	1	32209292	294	17.25	0.66	12	0.00	53.00	1380.00	1595	20231120	-42.70	888	20240910	2.93	1350	-32.30	20240321	888	2.93	20240910	1595	-42.70	20231120	888	2.93	20240910	0.00	N	045510	500	161 억		45541	N	N	0	N	00	N
74	20240910	160439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	914	9	2	0.99	7011167	7733	87.89	905	923	888	1176	634	905	906.66	0.14	0	-247	930	917	907	894	884	924	901	161	271	500	610	1	1	32209292	294	17.25	0.66	12	0.02	53.00	1380.00	1595	20231120	-42.70	888	20240910	2.93	1350	-32.30	20240321	888	2.93	20240910	1595	-42.70	20231120	888	2.93	20240910	0.00	N	045510	500	161 억		45788	N	N	0	N	00	N
75	20240910	150442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	903	-2	5	-0.22	6479858	7147	81.23	905	923	888	1176	634	905	906.65	0.14	0	-191	930	917	907	894	884	924	901	161	271	500	610	1	1	32209292	291	17.04	0.65	12	0.02	53.00	1380.00	1595	20231120	-43.39	888	20240910	1.69	1350	-33.11	20240321	888	1.69	20240910	1595	-43.39	20231120	888	1.69	20240910	0.00	N	045510	500	161 억		45788	N	N	0	N	00	N
76	20240910	140440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	914	9	2	0.99	6227090	6870	78.09	905	923	888	1176	634	905	906.42	0.14	0	47	930	917	907	894	884	924	901	161	271	500	610	1	1	32209292	294	17.25	0.66	12	0.02	53.00	1380.00	1595	20231120	-42.70	888	20240910	2.93	1350	-32.30	20240321	888	2.93	20240910	1595	-42.70	20231120	888	2.93	20240910	0.00	N	045510	500	161 억		45788	N	N	0	N	00	N
77	20240910	130441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	916	11	2	1.22	5812263	6412	72.88	905	923	888	1176	634	905	906.47	0.14	0	-254	930	917	907	894	884	924	901	161	271	500	610	1	1	32209292	295	17.28	0.66	12	0.02	53.00	1380.00	1595	20231120	-42.57	888	20240910	3.15	1350	-32.15	20240321	888	3.15	20240910	1595	-42.57	20231120	888	3.15	20240910	0.00	N	045510	500	161 억		45788	N	N	0	N	00	N
78	20240910	120439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	916	11	2	1.22	5812263	6412	72.88	905	923	888	1176	634	905	906.47	0.14	0	-254	930	917	907	894	884	924	901	161	271	500	610	1	1	32209292	295	17.28	0.66	12	0.02	53.00	1380.00	1595	20231120	-42.57	888	20240910	3.15	1350	-32.15	20240321	888	3.15	20240910	1595	-42.57	20231120	888	3.15	20240910	0.00	N	045510	500	161 억		45788	N	N	0	N	00	N
79	20240910	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	18	2	1.99	4024292	4421	50.25	905	923	905	1176	634	905	910.27	0.14	0	-165	930	917	907	894	884	924	901	161	271	500	610	1	1	32209292	297	17.42	0.67	12	0.01	53.00	1380.00	1595	20231120	-42.13	890	20240906	3.71	1350	-31.63	20240321	890	3.71	20240906	1595	-42.13	20231120	890	3.71	20240906	0.00	N	045510	500	161 억		45788	N	N	0	N	00	N
80	20240910	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	8	2	0.88	2147804	2371	26.95	905	915	905	1176	634	905	905.86	0.14	0	-165	930	917	907	894	884	924	901	161	271	500	610	1	1	32209292	294	17.23	0.66	12	0.01	53.00	1380.00	1595	20231120	-42.76	890	20240906	2.58	1350	-32.37	20240321	890	2.58	20240906	1595	-42.76	20231120	890	2.58	20240906	0.00	N	045510	500	161 억		45788	N	N	0	N	00	N
81	20240910	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	0	3	0.00	999120	1104	12.55	905	905	905	1176	634	905	905.00	0.14	0	-165	930	917	907	894	884	924	901	161	271	500	610	1	1	32209292	291	17.08	0.66	12	0.00	53.00	1380.00	1595	20231120	-43.26	890	20240906	1.69	1350	-32.96	20240321	890	1.69	20240906	1595	-43.26	20231120	890	1.69	20240906	0.00	N	045510	500	161 억		45788	N	N	0	N	00	N
82	20240909	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	1	2	0.11	7953719	8798	108.32	902	920	897	1175	633	904	904.04	0.14	0	-281	925	914	902	891	879	920	897	161	271	500	610	1	1	32209292	291	17.08	0.66	12	0.03	53.00	1380.00	1595	20231120	-43.26	890	20240906	1.69	1350	-32.96	20240321	890	1.69	20240906	1595	-43.26	20231120	890	1.69	20240906	0.00	N	045510	500	161 억		45963	N	N	0	N	00	N
83	20240909	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	16	2	1.77	7501219	8298	102.17	902	920	897	1175	633	904	903.98	0.14	0	-281	925	914	902	891	879	920	897	161	271	500	610	1	1	32209292	296	17.36	0.67	12	0.03	53.00	1380.00	1595	20231120	-42.32	890	20240906	3.37	1350	-31.85	20240321	890	3.37	20240906	1595	-42.32	20231120	890	3.37	20240906	0.00	N	045510	500	161 억		45963	N	N	0	N	00	N
84	20240909	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	16	2	1.77	7501219	8298	102.17	902	920	897	1175	633	904	903.98	0.14	0	-281	925	914	902	891	879	920	897	161	271	500	610	1	1	32209292	296	17.36	0.67	12	0.03	53.00	1380.00	1595	20231120	-42.32	890	20240906	3.37	1350	-31.85	20240321	890	3.37	20240906	1595	-42.32	20231120	890	3.37	20240906	0.00	N	045510	500	161 억		45963	N	N	0	N	00	N
85	20240909	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	16	2	1.77	7501219	8298	102.17	902	920	897	1175	633	904	903.98	0.14	0	-281	925	914	902	891	879	920	897	161	271	500	610	1	1	32209292	296	17.36	0.67	12	0.03	53.00	1380.00	1595	20231120	-42.32	890	20240906	3.37	1350	-31.85	20240321	890	3.37	20240906	1595	-42.32	20231120	890	3.37	20240906	0.00	N	045510	500	161 억		45963	N	N	0	N	00	N
86	20240909	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	16	2	1.77	7366899	8152	100.37	902	920	897	1175	633	904	903.69	0.14	0	-281	925	914	902	891	879	920	897	161	271	500	610	1	1	32209292	296	17.36	0.67	12	0.03	53.00	1380.00	1595	20231120	-42.32	890	20240906	3.37	1350	-31.85	20240321	890	3.37	20240906	1595	-42.32	20231120	890	3.37	20240906	0.00	N	045510	500	161 억		45963	N	N	0	N	00	N
87	20240909	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	16	2	1.77	7366899	8152	100.37	902	920	897	1175	633	904	903.69	0.14	0	-281	925	914	902	891	879	920	897	161	271	500	610	1	1	32209292	296	17.36	0.67	12	0.03	53.00	1380.00	1595	20231120	-42.32	890	20240906	3.37	1350	-31.85	20240321	890	3.37	20240906	1595	-42.32	20231120	890	3.37	20240906	0.00	N	045510	500	161 억		45963	N	N	0	N	00	N
88	20240909	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	911	7	2	0.77	6359208	7049	86.79	902	911	897	1175	633	904	902.14	0.14	0	-281	925	914	902	891	879	920	897	161	271	500	610	1	1	32209292	293	17.19	0.66	12	0.02	53.00	1380.00	1595	20231120	-42.88	890	20240906	2.36	1350	-32.52	20240321	890	2.36	20240906	1595	-42.88	20231120	890	2.36	20240906	0.00	N	045510	500	161 억		45963	N	N	0	N	00	N
89	20240909	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	902	-2	5	-0.22	997612	1106	13.62	902	902	902	1175	633	904	902.00	0.14	0	-165	925	914	902	891	879	920	897	161	271	500	610	1	1	32209292	291	17.02	0.65	12	0.00	53.00	1380.00	1595	20231120	-43.45	890	20240906	1.35	1350	-33.19	20240321	890	1.35	20240906	1595	-43.45	20231120	890	1.35	20240906	0.00	N	045510	500	161 억		45963	N	N	0	N	00	N
90	20240906	160428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	904	-6	5	-0.66	7368784	8122	115.43	900	913	890	1183	637	910	907.26	0.14	0	-1246	938	924	913	899	888	918	893	161	273	500	610	1	1	32209292	291	17.06	0.66	12	0.03	53.00	1380.00	1595	20231120	-43.32	890	20240906	1.57	1350	-33.04	20240321	890	1.57	20240906	1595	-43.32	20231120	890	1.57	20240906	0.00	N	045510	500	161 억		46264	N	N	0	N	00	N
91	20240906	150435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	904	-6	5	-0.66	6922552	7628	108.41	900	913	890	1183	637	910	907.52	0.14	0	-1070	938	924	913	899	888	918	893	161	273	500	610	1	1	32209292	291	17.06	0.66	12	0.02	53.00	1380.00	1595	20231120	-43.32	890	20240906	1.57	1350	-33.04	20240321	890	1.57	20240906	1595	-43.32	20231120	890	1.57	20240906	0.00	N	045510	500	161 억		46264	N	N	0	N	00	N
92	20240906	140435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	909	-1	5	-0.11	6514190	7176	101.99	900	913	890	1183	637	910	907.77	0.14	0	-1070	938	924	913	899	888	918	893	161	273	500	610	1	1	32209292	293	17.15	0.66	12	0.02	53.00	1380.00	1595	20231120	-43.01	890	20240906	2.13	1350	-32.67	20240321	890	2.13	20240906	1595	-43.01	20231120	890	2.13	20240906	0.00	N	045510	500	161 억		46264	N	N	0	N	00	N
93	20240906	130433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	909	-1	5	-0.11	5602463	6173	87.73	900	913	890	1183	637	910	907.58	0.14	0	-1070	938	924	913	899	888	918	893	161	273	500	610	1	1	32209292	293	17.15	0.66	12	0.02	53.00	1380.00	1595	20231120	-43.01	890	20240906	2.13	1350	-32.67	20240321	890	2.13	20240906	1595	-43.01	20231120	890	2.13	20240906	0.00	N	045510	500	161 억		46264	N	N	0	N	00	N
94	20240906	120434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	909	-1	5	-0.11	5582470	6151	87.42	900	913	890	1183	637	910	907.57	0.14	0	-1070	938	924	913	899	888	918	893	161	273	500	610	1	1	32209292	293	17.15	0.66	12	0.02	53.00	1380.00	1595	20231120	-43.01	890	20240906	2.13	1350	-32.67	20240321	890	2.13	20240906	1595	-43.01	20231120	890	2.13	20240906	0.00	N	045510	500	161 억		46264	N	N	0	N	00	N
95	20240906	110437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	910	0	3	0.00	4006138	4405	62.61	900	913	900	1183	637	910	909.45	0.14	0	-329	938	924	913	899	888	918	893	161	273	500	610	1	1	32209292	293	17.17	0.66	12	0.01	53.00	1380.00	1595	20231120	-42.95	900	20240906	1.11	1350	-32.59	20240321	900	1.11	20240906	1595	-42.95	20231120	900	1.11	20240906	0.00	N	045510	500	161 억		46264	N	N	0	N	00	N
96	20240906	100430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	910	0	3	0.00	3899780	4288	60.94	900	913	900	1183	637	910	909.46	0.14	0	-300	938	924	913	899	888	918	893	161	273	500	610	1	1	32209292	293	17.17	0.66	12	0.01	53.00	1380.00	1595	20231120	-42.95	900	20240906	1.11	1350	-32.59	20240321	900	1.11	20240906	1595	-42.95	20231120	900	1.11	20240906	0.00	N	045510	500	161 억		46264	N	N	0	N	00	N
97	20240906	090434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	910	0	3	0.00	212419	236	3.35	900	910	900	1183	637	910	900.08	0.14	0	-35	938	924	913	899	888	918	893	161	273	500	610	1	1	32209292	293	17.17	0.66	12	0.00	53.00	1380.00	1595	20231120	-42.95	900	20240906	1.11	1350	-32.59	20240321	900	1.11	20240906	1595	-42.95	20231120	900	1.11	20240906	0.00	N	045510	500	161 억		46264	N	N	0	N	00	N
98	20240905	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	-20	5	-2.15	6438223	7035	44.94	927	927	902	1209	651	930	915.17	0.14	0	-69	977	953	927	903	877	940	890	161	279	500	630	1	1	32209292	293	17.17	0.66	12	0.02	53.00	1380.00	1595	20231120	-42.95	901	20240904	1.00	1350	-32.59	20240321	901	1.00	20240904	1595	-42.95	20231120	901	1.00	20240904	0.00	N	045510	500	161 억		46333	N	N	0	N	00	N
99	20240905	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	-10	5	-1.08	5388083	5881	37.57	927	927	902	1209	651	930	916.18	0.14	0	-69	977	953	927	903	877	940	890	161	279	500	630	1	1	32209292	296	17.36	0.67	12	0.02	53.00	1380.00	1595	20231120	-42.32	901	20240904	2.11	1350	-31.85	20240321	901	2.11	20240904	1595	-42.32	20231120	901	2.11	20240904	0.00	N	045510	500	161 억		46333	N	N	0	N	00	N
100	20240905	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	-10	5	-1.08	5360483	5851	37.38	927	927	902	1209	651	930	916.17	0.14	0	-69	977	953	927	903	877	940	890	161	279	500	630	1	1	32209292	296	17.36	0.67	12	0.02	53.00	1380.00	1595	20231120	-42.32	901	20240904	2.11	1350	-31.85	20240321	901	2.11	20240904	1595	-42.32	20231120	901	2.11	20240904	0.00	N	045510	500	161 억		46333	N	N	0	N	00	N
101	20240905	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	-7	5	-0.75	5180788	5654	36.12	927	927	902	1209	651	930	916.30	0.14	0	-65	977	953	927	903	877	940	890	161	279	500	630	1	1	32209292	297	17.42	0.67	12	0.02	53.00	1380.00	1595	20231120	-42.13	901	20240904	2.44	1350	-31.63	20240321	901	2.44	20240904	1595	-42.13	20231120	901	2.44	20240904	0.00	N	045510	500	161 억		46333	N	N	0	N	00	N
102	20240905	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	917	-13	5	-1.40	3471245	3785	24.18	927	927	902	1209	651	930	917.11	0.14	0	-276	977	953	927	903	877	940	890	161	279	500	630	1	1	32209292	295	17.30	0.66	12	0.01	53.00	1380.00	1595	20231120	-42.51	901	20240904	1.78	1350	-32.07	20240321	901	1.78	20240904	1595	-42.51	20231120	901	1.78	20240904	0.00	N	045510	500	161 억		46333	N	N	0	N	00	N
103	20240905	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	917	-13	5	-1.40	3471245	3785	24.18	927	927	902	1209	651	930	917.11	0.14	0	-276	977	953	927	903	877	940	890	161	279	500	630	1	1	32209292	295	17.30	0.66	12	0.01	53.00	1380.00	1595	20231120	-42.51	901	20240904	1.78	1350	-32.07	20240321	901	1.78	20240904	1595	-42.51	20231120	901	1.78	20240904	0.00	N	045510	500	161 억		46333	N	N	0	N	00	N
104	20240905	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	-7	5	-0.75	1718026	1879	12.00	927	927	902	1209	651	930	914.33	0.14	0	-276	977	953	927	903	877	940	890	161	279	500	630	1	1	32209292	297	17.42	0.67	12	0.01	53.00	1380.00	1595	20231120	-42.13	901	20240904	2.44	1350	-31.63	20240321	901	2.44	20240904	1595	-42.13	20231120	901	2.44	20240904	0.00	N	045510	500	161 억		46333	N	N	0	N	00	N
105	20240905	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	-6	5	-0.65	389247	421	2.69	927	927	924	1209	651	930	924.58	0.14	0	-245	977	953	927	903	877	940	890	161	279	500	630	1	1	32209292	298	17.43	0.67	12	0.00	53.00	1380.00	1595	20231120	-42.07	901	20240904	2.55	1350	-31.56	20240321	901	2.55	20240904	1595	-42.07	20231120	901	2.55	20240904	0.00	N	045510	500	161 억		46333	N	N	0	N	00	N
106	20240904	160423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	930	-21	5	-2.21	14453614	15652	51.89	951	951	901	1236	666	951	923.44	0.14	0	808	973	961	954	942	935	958	939	161	285	500	640	1	1	32209292	300	17.55	0.67	12	0.05	53.00	1380.00	1595	20231120	-41.69	901	20240904	3.22	1350	-31.11	20240321	901	3.22	20240904	1595	-41.69	20231120	901	3.22	20240904	0.00	N	045510	500	161 억		46518	N	N	0	N	00	N
107	20240904	150426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	937	-14	5	-1.47	13912357	15070	49.96	951	951	901	1236	666	951	923.18	0.14	0	889	973	961	954	942	935	958	939	161	285	500	640	1	1	32209292	302	17.68	0.68	12	0.05	53.00	1380.00	1595	20231120	-41.25	901	20240904	4.00	1350	-30.59	20240321	901	4.00	20240904	1595	-41.25	20231120	901	4.00	20240904	0.00	N	045510	500	161 억		46518	N	N	0	N	00	N
108	20240904	140428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	937	-14	5	-1.47	12853804	13931	46.18	951	951	901	1236	666	951	922.68	0.14	0	891	973	961	954	942	935	958	939	161	285	500	640	1	1	32209292	302	17.68	0.68	12	0.04	53.00	1380.00	1595	20231120	-41.25	901	20240904	4.00	1350	-30.59	20240321	901	4.00	20240904	1595	-41.25	20231120	901	4.00	20240904	0.00	N	045510	500	161 억		46518	N	N	0	N	00	N
109	20240904	130427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	921	-30	5	-3.15	12184018	13209	43.79	951	951	901	1236	666	951	922.40	0.14	0	981	973	961	954	942	935	958	939	161	285	500	640	1	1	32209292	297	17.38	0.67	12	0.04	53.00	1380.00	1595	20231120	-42.26	901	20240904	2.22	1350	-31.78	20240321	901	2.22	20240904	1595	-42.26	20231120	901	2.22	20240904	0.00	N	045510	500	161 억		46518	N	N	0	N	00	N
110	20240904	120424	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	926	-25	5	-2.63	11228081	12181	40.38	951	951	901	1236	666	951	921.77	0.14	0	981	973	961	954	942	935	958	939	161	285	500	640	1	1	32209292	298	17.47	0.67	12	0.04	53.00	1380.00	1595	20231120	-41.94	901	20240904	2.77	1350	-31.41	20240321	901	2.77	20240904	1595	-41.94	20231120	901	2.77	20240904	0.00	N	045510	500	161 억		46518	N	N	0	N	00	N
111	20240904	110424	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	926	-25	5	-2.63	7321560	7896	26.18	951	951	915	1236	666	951	927.25	0.14	0	891	973	961	954	942	935	958	939	161	285	500	640	1	1	32209292	298	17.47	0.67	12	0.02	53.00	1380.00	1595	20231120	-41.94	915	20240904	1.20	1350	-31.41	20240321	915	1.20	20240904	1595	-41.94	20231120	915	1.20	20240904	0.00	N	045510	500	161 억		46518	N	N	0	N	00	N
112	20240904	100428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	924	-27	5	-2.84	6627838	7143	23.68	951	951	919	1236	666	951	927.88	0.14	0	1114	973	961	954	942	935	958	939	161	285	500	640	1	1	32209292	298	17.43	0.67	12	0.02	53.00	1380.00	1595	20231120	-42.07	919	20240904	0.54	1350	-31.56	20240321	919	0.54	20240904	1595	-42.07	20231120	919	0.54	20240904	0.00	N	045510	500	161 억		46518	N	N	0	N	00	N
113	20240904	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	948	-3	5	-0.32	397450	418	1.39	951	951	948	1236	666	951	950.84	0.14	0	-23	973	961	954	942	935	958	939	161	285	500	640	1	1	32209292	305	17.89	0.69	12	0.00	53.00	1380.00	1595	20231120	-40.56	947	20240903	0.11	1350	-29.78	20240321	947	0.11	20240903	1595	-40.56	20231120	947	0.11	20240903	0.00	N	045510	500	161 억		46518	N	N	0	N	00	N
114	20240903	160421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	951	-15	5	-1.55	28769897	30166	110.49	966	966	947	1255	677	966	953.72	0.15	0	-627	988	976	965	953	942	983	960	161	289	500	650	1	1	32209292	306	17.94	0.69	12	0.09	53.00	1380.00	1595	20231120	-40.38	947	20240903	0.42	1350	-29.56	20240321	947	0.42	20240903	1595	-40.38	20231120	947	0.42	20240903	0.00	N	045510	500	161 억		47145	N	N	0	N	00	N
115	20240903	150423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	954	-12	5	-1.24	26958300	28267	103.54	966	966	947	1255	677	966	953.70	0.15	0	-269	988	976	965	953	942	983	960	161	289	500	650	1	1	32209292	307	18.00	0.69	12	0.09	53.00	1380.00	1595	20231120	-40.19	947	20240903	0.74	1350	-29.33	20240321	947	0.74	20240903	1595	-40.19	20231120	947	0.74	20240903	0.00	N	045510	500	161 억		47145	N	N	0	N	00	N
116	20240903	140423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	955	-11	5	-1.14	26918056	28225	103.38	966	966	947	1255	677	966	953.70	0.15	0	-269	988	976	965	953	942	983	960	161	289	500	650	1	1	32209292	308	18.02	0.69	12	0.09	53.00	1380.00	1595	20231120	-40.13	947	20240903	0.84	1350	-29.26	20240321	947	0.84	20240903	1595	-40.13	20231120	947	0.84	20240903	0.00	N	045510	500	161 억		47145	N	N	0	N	00	N
117	20240903	130424	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	963	-3	5	-0.31	26910416	28217	103.36	966	966	947	1255	677	966	953.70	0.15	0	-269	988	976	965	953	942	983	960	161	289	500	650	1	1	32209292	310	18.17	0.70	12	0.09	53.00	1380.00	1595	20231120	-39.62	947	20240903	1.69	1350	-28.67	20240321	947	1.69	20240903	1595	-39.62	20231120	947	1.69	20240903	0.00	N	045510	500	161 억		47145	N	N	0	N	00	N
118	20240903	120419	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	951	-15	5	-1.55	15754810	16511	60.48	966	966	947	1255	677	966	954.20	0.15	0	-323	988	976	965	953	942	983	960	161	289	500	650	1	1	32209292	306	17.94	0.69	12	0.05	53.00	1380.00	1595	20231120	-40.38	947	20240903	0.42	1350	-29.56	20240321	947	0.42	20240903	1595	-40.38	20231120	947	0.42	20240903	0.00	N	045510	500	161 억		47145	N	N	0	N	00	N
119	20240903	110417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	957	-9	5	-0.93	11223749	11750	43.04	966	966	947	1255	677	966	955.21	0.15	0	-214	988	976	965	953	942	983	960	161	289	500	650	1	1	32209292	308	18.06	0.69	12	0.04	53.00	1380.00	1595	20231120	-40.00	947	20240903	1.06	1350	-29.11	20240321	947	1.06	20240903	1595	-40.00	20231120	947	1.06	20240903	0.00	N	045510	500	161 억		47145	N	N	0	N	00	N
120	20240903	100418	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	957	-9	5	-0.93	11026607	11544	42.28	966	966	947	1255	677	966	955.18	0.15	0	-214	988	976	965	953	942	983	960	161	289	500	650	1	1	32209292	308	18.06	0.69	12	0.04	53.00	1380.00	1595	20231120	-40.00	947	20240903	1.06	1350	-29.11	20240321	947	1.06	20240903	1595	-40.00	20231120	947	1.06	20240903	0.00	N	045510	500	161 억		47145	N	N	0	N	00	N
121	20240903	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	0	3	0.00	1358196	1406	5.15	966	966	966	1255	677	966	966.00	0.15	0	0	988	976	965	953	942	983	960	161	289	500	650	1	1	32209292	311	18.23	0.70	12	0.00	53.00	1380.00	1595	20231120	-39.44	948	20240820	1.90	1350	-28.44	20240321	948	1.90	20240820	1595	-39.44	20231120	948	1.90	20240820	0.00	N	045510	500	161 억		47145	N	N	0	N	00	N
122	20240902	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	4	2	0.42	26239656	27251	336.27	962	977	954	1250	674	962	962.89	0.13	0	4179	979	970	966	957	953	968	955	161	288	500	650	1	1	32209292	311	18.23	0.70	12	0.08	53.00	1380.00	1595	20231120	-39.44	948	20240820	1.90	1350	-28.44	20240321	948	1.90	20240820	1595	-39.44	20231120	948	1.90	20240820	0.00	N	045510	500	161 억		42966	N	N	0	N	00	N
123	20240902	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	-2	5	-0.21	22258315	23116	285.24	962	977	960	1250	674	962	962.90	0.13	0	4411	979	970	966	957	953	968	955	161	288	500	650	1	1	32209292	309	18.11	0.70	12	0.07	53.00	1380.00	1595	20231120	-39.81	948	20240820	1.27	1350	-28.89	20240321	948	1.27	20240820	1595	-39.81	20231120	948	1.27	20240820	0.00	N	045510	500	161 억		42966	N	N	0	N	00	N
124	20240902	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	8	2	0.83	13888611	14400	177.69	962	977	960	1250	674	962	964.49	0.13	0	4311	979	970	966	957	953	968	955	161	288	500	650	1	1	32209292	312	18.30	0.70	12	0.04	53.00	1380.00	1595	20231120	-39.18	948	20240820	2.32	1350	-28.15	20240321	948	2.32	20240820	1595	-39.18	20231120	948	2.32	20240820	0.00	N	045510	500	161 억		42966	N	N	0	N	00	N
125	20240902	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	8	2	0.83	12559208	13019	160.65	962	977	960	1250	674	962	964.68	0.13	0	4348	979	970	966	957	953	968	955	161	288	500	650	1	1	32209292	312	18.30	0.70	12	0.04	53.00	1380.00	1595	20231120	-39.18	948	20240820	2.32	1350	-28.15	20240321	948	2.32	20240820	1595	-39.18	20231120	948	2.32	20240820	0.00	N	045510	500	161 억		42966	N	N	0	N	00	N
126	20240902	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	0	3	0.00	12551454	13011	160.55	962	977	960	1250	674	962	964.68	0.13	0	4355	979	970	966	957	953	968	955	161	288	500	650	1	1	32209292	310	18.15	0.70	12	0.04	53.00	1380.00	1595	20231120	-39.69	948	20240820	1.48	1350	-28.74	20240321	948	1.48	20240820	1595	-39.69	20231120	948	1.48	20240820	0.00	N	045510	500	161 억		42966	N	N	0	N	00	N
127	20240902	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	14	2	1.46	7239005	7490	92.42	962	977	962	1250	674	962	966.49	0.13	0	4356	979	970	966	957	953	968	955	161	288	500	650	1	1	32209292	314	18.42	0.71	12	0.02	53.00	1380.00	1595	20231120	-38.81	948	20240820	2.95	1350	-27.70	20240321	948	2.95	20240820	1595	-38.81	20231120	948	2.95	20240820	0.00	N	045510	500	161 억		42966	N	N	0	N	00	N
128	20240902	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	977	15	2	1.56	7236077	7487	92.39	962	977	962	1250	674	962	966.49	0.13	0	4359	979	970	966	957	953	968	955	161	288	500	650	1	1	32209292	315	18.43	0.71	12	0.02	53.00	1380.00	1595	20231120	-38.75	948	20240820	3.06	1350	-27.63	20240321	948	3.06	20240820	1595	-38.75	20231120	948	3.06	20240820	0.00	N	045510	500	161 억		42966	N	N	0	N	00	N
129	20240902	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	10	2	1.04	912221	943	11.64	962	972	962	1250	674	962	967.36	0.13	0	0	979	970	966	957	953	968	955	161	288	500	650	1	1	32209292	313	18.34	0.70	12	0.00	53.00	1380.00	1595	20231120	-39.06	948	20240820	2.53	1350	-28.00	20240321	948	2.53	20240820	1595	-39.06	20231120	948	2.53	20240820	0.00	N	045510	500	161 억		42966	N	N	0	N	00	N