KissMeData/223310/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	161015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-85	5	-3.33	44683830	17994	407.38	2555	2580	2445	3320	1790	2555	2483.26	0.00	0	-1589	2625	2590	2570	2535	2515	2580	2525	23	765	100	1680	5	1	22839375	564	-29.40	1.73	12	0.08	-84.00	1426.00	4665	20240523	-47.05	1381	20240411	78.86	4665	-47.05	20240523	1381	78.86	20240411	4665	-47.05	20240523	1381	78.86	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
3	20240930	151029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-110	5	-4.31	41376630	16653	377.02	2555	2580	2445	3320	1790	2555	2484.64	0.00	0	-1178	2625	2590	2570	2535	2515	2580	2525	23	765	100	1680	5	1	22839375	558	-29.11	1.71	12	0.07	-84.00	1426.00	4665	20240523	-47.59	1381	20240411	77.05	4665	-47.59	20240523	1381	77.05	20240411	4665	-47.59	20240523	1381	77.05	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
4	20240930	141029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	-90	5	-3.52	38841330	15619	353.61	2555	2580	2445	3320	1790	2555	2486.80	0.00	0	-1050	2625	2590	2570	2535	2515	2580	2525	23	765	100	1680	5	1	22839375	563	-29.35	1.73	12	0.07	-84.00	1426.00	4665	20240523	-47.16	1381	20240411	78.49	4665	-47.16	20240523	1381	78.49	20240411	4665	-47.16	20240523	1381	78.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
5	20240930	131023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	-40	5	-1.57	27915175	11187	253.27	2555	2580	2465	3320	1790	2555	2495.32	0.00	0	-28	2625	2590	2570	2535	2515	2580	2525	23	765	100	1680	5	1	22839375	574	-29.94	1.76	12	0.05	-84.00	1426.00	4665	20240523	-46.09	1381	20240411	82.11	4665	-46.09	20240523	1381	82.11	20240411	4665	-46.09	20240523	1381	82.11	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
6	20240930	121020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-55	5	-2.15	27897645	11180	253.11	2555	2580	2465	3320	1790	2555	2495.32	0.00	0	-28	2625	2590	2570	2535	2515	2580	2525	23	765	100	1680	5	1	22839375	571	-29.76	1.75	12	0.05	-84.00	1426.00	4665	20240523	-46.41	1381	20240411	81.03	4665	-46.41	20240523	1381	81.03	20240411	4665	-46.41	20240523	1381	81.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
7	20240930	111018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	-70	5	-2.74	24778680	9925	224.70	2555	2580	2465	3320	1790	2555	2496.59	0.00	0	-27	2625	2590	2570	2535	2515	2580	2525	23	765	100	1680	5	1	22839375	568	-29.58	1.74	12	0.04	-84.00	1426.00	4665	20240523	-46.73	1381	20240411	79.94	4665	-46.73	20240523	1381	79.94	20240411	4665	-46.73	20240523	1381	79.94	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
8	20240930	101016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-60	5	-2.35	12627175	5047	114.26	2555	2580	2465	3320	1790	2555	2501.92	0.00	0	-954	2625	2590	2570	2535	2515	2580	2525	23	765	100	1680	5	1	22839375	570	-29.70	1.75	12	0.02	-84.00	1426.00	4665	20240523	-46.52	1381	20240411	80.67	4665	-46.52	20240523	1381	80.67	20240411	4665	-46.52	20240523	1381	80.67	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
9	20240930	090934	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	20	2	0.78	955020	371	8.40	2555	2580	2550	3320	1790	2555	2574.18	0.00	0	-87	2625	2590	2570	2535	2515	2580	2525	23	765	100	1680	5	1	22839375	588	-30.65	1.81	12	0.00	-84.00	1426.00	4665	20240523	-44.80	1381	20240411	86.46	4665	-44.80	20240523	1381	86.46	20240411	4665	-44.80	20240523	1381	86.46	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
10	20240927	161025	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-30	5	-1.16	11364080	4417	31.36	2585	2605	2550	3360	1810	2585	2572.81	0.00	0	-3117	2735	2660	2610	2535	2485	2635	2510	23	775	100	1700	5	1	22839375	584	-30.42	1.79	12	0.02	-84.00	1426.00	4665	20240523	-45.23	1381	20240411	85.01	4665	-45.23	20240523	1381	85.01	20240411	4665	-45.23	20240523	1381	85.01	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
11	20240927	151027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	-20	5	-0.77	10998580	4274	30.34	2585	2605	2550	3360	1810	2585	2573.37	0.00	0	-3107	2735	2660	2610	2535	2485	2635	2510	23	775	100	1700	5	1	22839375	586	-30.54	1.80	12	0.02	-84.00	1426.00	4665	20240523	-45.02	1381	20240411	85.73	4665	-45.02	20240523	1381	85.73	20240411	4665	-45.02	20240523	1381	85.73	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
12	20240927	141035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	-15	5	-0.58	9880805	3840	27.26	2585	2605	2550	3360	1810	2585	2573.13	0.00	0	-2938	2735	2660	2610	2535	2485	2635	2510	23	775	100	1700	5	1	22839375	587	-30.60	1.80	12	0.02	-84.00	1426.00	4665	20240523	-44.91	1381	20240411	86.10	4665	-44.91	20240523	1381	86.10	20240411	4665	-44.91	20240523	1381	86.10	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
13	20240927	131028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	-5	5	-0.19	7864855	3052	21.67	2585	2605	2560	3360	1810	2585	2576.95	0.00	0	-2170	2735	2660	2610	2535	2485	2635	2510	23	775	100	1700	5	1	22839375	589	-30.71	1.81	12	0.01	-84.00	1426.00	4665	20240523	-44.69	1381	20240411	86.82	4665	-44.69	20240523	1381	86.82	20240411	4665	-44.69	20240523	1381	86.82	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
14	20240927	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-10	5	-0.39	6418490	2488	17.66	2585	2605	2560	3360	1810	2585	2579.78	0.00	0	-2151	2735	2660	2610	2535	2485	2635	2510	23	775	100	1700	5	1	22839375	588	-30.65	1.81	12	0.01	-84.00	1426.00	4665	20240523	-44.80	1381	20240411	86.46	4665	-44.80	20240523	1381	86.46	20240411	4665	-44.80	20240523	1381	86.46	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
15	20240927	111025	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	-5	5	-0.19	6209185	2407	17.09	2585	2605	2560	3360	1810	2585	2579.64	0.00	0	-2141	2735	2660	2610	2535	2485	2635	2510	23	775	100	1700	5	1	22839375	589	-30.71	1.81	12	0.01	-84.00	1426.00	4665	20240523	-44.69	1381	20240411	86.82	4665	-44.69	20240523	1381	86.82	20240411	4665	-44.69	20240523	1381	86.82	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
16	20240927	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-10	5	-0.39	5785645	2242	15.92	2585	2605	2560	3360	1810	2585	2580.57	0.00	0	-1980	2735	2660	2610	2535	2485	2635	2510	23	775	100	1700	5	1	22839375	588	-30.65	1.81	12	0.01	-84.00	1426.00	4665	20240523	-44.80	1381	20240411	86.46	4665	-44.80	20240523	1381	86.46	20240411	4665	-44.80	20240523	1381	86.46	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
17	20240927	091026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	-15	5	-0.58	281485	109	0.77	2585	2605	2570	3360	1810	2585	2582.43	0.00	0	-90	2735	2660	2610	2535	2485	2635	2510	23	775	100	1700	5	1	22839375	587	-30.60	1.80	12	0.00	-84.00	1426.00	4665	20240523	-44.91	1381	20240411	86.10	4665	-44.91	20240523	1381	86.10	20240411	4665	-44.91	20240523	1381	86.10	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
18	20240926	161006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	-25	5	-0.96	36784455	14087	50.99	2635	2685	2560	3390	1830	2610	2611.23	0.00	0	-1349	2763	2686	2618	2541	2473	2652	2507	23	780	100	1720	5	1	22839375	590	-30.77	1.81	12	0.06	-84.00	1426.00	4665	20240523	-44.59	1381	20240411	87.18	4665	-44.59	20240523	1381	87.18	20240411	4665	-44.59	20240523	1381	87.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
19	20240926	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-35	5	-1.34	31767025	12133	43.92	2635	2685	2575	3390	1830	2610	2618.23	0.00	0	-1911	2763	2686	2618	2541	2473	2652	2507	23	780	100	1720	5	1	22839375	588	-30.65	1.81	12	0.05	-84.00	1426.00	4665	20240523	-44.80	1381	20240411	86.46	4665	-44.80	20240523	1381	86.46	20240411	4665	-44.80	20240523	1381	86.46	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
20	20240926	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-10	5	-0.38	25514930	9720	35.18	2635	2685	2600	3390	1830	2610	2624.99	0.00	0	-1739	2763	2686	2618	2541	2473	2652	2507	23	780	100	1720	5	1	22839375	594	-30.95	1.82	12	0.04	-84.00	1426.00	4665	20240523	-44.27	1381	20240411	88.27	4665	-44.27	20240523	1381	88.27	20240411	4665	-44.27	20240523	1381	88.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
21	20240926	131016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	25	2	0.96	20358900	7748	28.05	2635	2685	2600	3390	1830	2610	2627.63	0.00	0	-1469	2763	2686	2618	2541	2473	2652	2507	23	780	100	1720	5	1	22839375	602	-31.37	1.85	12	0.03	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
22	20240926	121018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	5	2	0.19	16785535	6392	23.14	2635	2685	2600	3390	1830	2610	2626.02	0.00	0	-1776	2763	2686	2618	2541	2473	2652	2507	23	780	100	1720	5	1	22839375	597	-31.13	1.83	12	0.03	-84.00	1426.00	4665	20240523	-43.94	1381	20240411	89.36	4665	-43.94	20240523	1381	89.36	20240411	4665	-43.94	20240523	1381	89.36	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
23	20240926	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	10	2	0.38	14150660	5384	19.49	2635	2685	2600	3390	1830	2610	2628.28	0.00	0	-1558	2763	2686	2618	2541	2473	2652	2507	23	780	100	1720	5	1	22839375	598	-31.19	1.84	12	0.02	-84.00	1426.00	4665	20240523	-43.84	1381	20240411	89.72	4665	-43.84	20240523	1381	89.72	20240411	4665	-43.84	20240523	1381	89.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
24	20240926	101020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	5	2	0.19	11412785	4337	15.70	2635	2685	2610	3390	1830	2610	2631.49	0.00	0	-1520	2763	2686	2618	2541	2473	2652	2507	23	780	100	1720	5	1	22839375	597	-31.13	1.83	12	0.02	-84.00	1426.00	4665	20240523	-43.94	1381	20240411	89.36	4665	-43.94	20240523	1381	89.36	20240411	4665	-43.94	20240523	1381	89.36	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
25	20240926	091016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	25	2	0.96	485260	184	0.67	2635	2650	2610	3390	1830	2610	2637.28	0.00	0	-87	2763	2686	2618	2541	2473	2652	2507	23	780	100	1720	5	1	22839375	602	-31.37	1.85	12	0.00	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
26	20240925	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-25	5	-0.95	72366225	27612	25.37	2635	2695	2550	3425	1845	2635	2620.83	0.00	0	-3596	2891	2762	2541	2412	2191	2827	2477	23	790	100	1730	5	1	22839375	596	-31.07	1.83	12	0.12	-84.00	1426.00	4665	20240523	-44.05	1381	20240411	88.99	4665	-44.05	20240523	1381	88.99	20240411	4665	-44.05	20240523	1381	88.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
27	20240925	151013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-30	5	-1.14	64974845	24772	22.76	2635	2695	2550	3425	1845	2635	2622.91	0.00	0	-3714	2891	2762	2541	2412	2191	2827	2477	23	790	100	1730	5	1	22839375	595	-31.01	1.83	12	0.11	-84.00	1426.00	4665	20240523	-44.16	1381	20240411	88.63	4665	-44.16	20240523	1381	88.63	20240411	4665	-44.16	20240523	1381	88.63	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
28	20240925	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	10	2	0.38	55982880	21328	19.60	2635	2695	2550	3425	1845	2635	2624.85	0.00	0	-3543	2891	2762	2541	2412	2191	2827	2477	23	790	100	1730	5	1	22839375	604	-31.49	1.85	12	0.09	-84.00	1426.00	4665	20240523	-43.30	1381	20240411	91.53	4665	-43.30	20240523	1381	91.53	20240411	4665	-43.30	20240523	1381	91.53	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
29	20240925	131012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-20	5	-0.76	49672290	18954	17.41	2635	2695	2550	3425	1845	2635	2620.68	0.00	0	-3218	2891	2762	2541	2412	2191	2827	2477	23	790	100	1730	5	1	22839375	597	-31.13	1.83	12	0.08	-84.00	1426.00	4665	20240523	-43.94	1381	20240411	89.36	4665	-43.94	20240523	1381	89.36	20240411	4665	-43.94	20240523	1381	89.36	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
30	20240925	121014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-25	5	-0.95	44867125	17131	15.74	2635	2695	2550	3425	1845	2635	2619.06	0.00	0	-2950	2891	2762	2541	2412	2191	2827	2477	23	790	100	1730	5	1	22839375	596	-31.07	1.83	12	0.08	-84.00	1426.00	4665	20240523	-44.05	1381	20240411	88.99	4665	-44.05	20240523	1381	88.99	20240411	4665	-44.05	20240523	1381	88.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
31	20240925	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-10	5	-0.38	43428530	16581	15.23	2635	2695	2550	3425	1845	2635	2619.17	0.00	0	-2731	2891	2762	2541	2412	2191	2827	2477	23	790	100	1730	5	1	22839375	600	-31.25	1.84	12	0.07	-84.00	1426.00	4665	20240523	-43.73	1381	20240411	90.08	4665	-43.73	20240523	1381	90.08	20240411	4665	-43.73	20240523	1381	90.08	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
32	20240925	101007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	20	2	0.76	22788015	8681	7.98	2635	2695	2550	3425	1845	2635	2625.04	0.00	0	-321	2891	2762	2541	2412	2191	2827	2477	23	790	100	1730	5	1	22839375	606	-31.61	1.86	12	0.04	-84.00	1426.00	4665	20240523	-43.09	1381	20240411	92.25	4665	-43.09	20240523	1381	92.25	20240411	4665	-43.09	20240523	1381	92.25	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
33	20240925	091018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	10	2	0.38	486125	185	0.17	2635	2650	2600	3425	1845	2635	2627.70	0.00	0	-58	2891	2762	2541	2412	2191	2827	2477	23	790	100	1730	5	1	22839375	604	-31.49	1.85	12	0.00	-84.00	1426.00	4665	20240523	-43.30	1381	20240411	91.53	4665	-43.30	20240523	1381	91.53	20240411	4665	-43.30	20240523	1381	91.53	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
34	20240924	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	55	2	2.13	272070965	108790	52.14	2580	2670	2320	3350	1810	2580	2500.88	0.00	0	-1059	2883	2731	2483	2331	2083	2607	2207	23	770	100	1700	5	1	22839375	602	-31.37	1.85	12	0.48	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
35	20240924	151007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	45	2	1.74	268673870	107496	51.52	2580	2670	2320	3350	1810	2580	2499.38	0.00	0	-889	2883	2731	2483	2331	2083	2607	2207	23	770	100	1700	5	1	22839375	600	-31.25	1.84	12	0.47	-84.00	1426.00	4665	20240523	-43.73	1381	20240411	90.08	4665	-43.73	20240523	1381	90.08	20240411	4665	-43.73	20240523	1381	90.08	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
36	20240924	140956	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-165	5	-6.40	106075350	44082	21.13	2580	2595	2320	3350	1810	2580	2406.32	0.00	0	-8281	2883	2731	2483	2331	2083	2607	2207	23	770	100	1700	5	1	22839375	552	-28.75	1.69	12	0.19	-84.00	1426.00	4665	20240523	-48.23	1381	20240411	74.87	4665	-48.23	20240523	1381	74.87	20240411	4665	-48.23	20240523	1381	74.87	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
37	20240924	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-220	5	-8.53	81941760	33979	16.29	2580	2595	2320	3350	1810	2580	2411.54	0.00	0	-9040	2883	2731	2483	2331	2083	2607	2207	23	770	100	1700	5	1	22839375	539	-28.10	1.65	12	0.15	-84.00	1426.00	4665	20240523	-49.41	1381	20240411	70.89	4665	-49.41	20240523	1381	70.89	20240411	4665	-49.41	20240523	1381	70.89	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
38	20240924	120959	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	-190	5	-7.36	49870080	20401	9.78	2580	2595	2390	3350	1810	2580	2444.49	0.00	0	-7524	2883	2731	2483	2331	2083	2607	2207	23	770	100	1700	5	1	22839375	546	-28.45	1.68	12	0.09	-84.00	1426.00	4665	20240523	-48.77	1381	20240411	73.06	4665	-48.77	20240523	1381	73.06	20240411	4665	-48.77	20240523	1381	73.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
39	20240924	111007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	-190	5	-7.36	33088975	13440	6.44	2580	2595	2390	3350	1810	2580	2461.98	0.00	0	-3630	2883	2731	2483	2331	2083	2607	2207	23	770	100	1700	5	1	22839375	546	-28.45	1.68	12	0.06	-84.00	1426.00	4665	20240523	-48.77	1381	20240411	73.06	4665	-48.77	20240523	1381	73.06	20240411	4665	-48.77	20240523	1381	73.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
40	20240924	101006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-125	5	-4.84	20969990	8412	4.03	2580	2595	2450	3350	1810	2580	2492.87	0.00	0	-1928	2883	2731	2483	2331	2083	2607	2207	23	770	100	1700	5	1	22839375	561	-29.23	1.72	12	0.04	-84.00	1426.00	4665	20240523	-47.37	1381	20240411	77.77	4665	-47.37	20240523	1381	77.77	20240411	4665	-47.37	20240523	1381	77.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
41	20240924	091009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	-40	5	-1.55	1440930	558	0.27	2580	2595	2525	3350	1810	2580	2582.31	0.00	0	-258	2883	2731	2483	2331	2083	2607	2207	23	770	100	1700	5	1	22839375	580	-30.24	1.78	12	0.00	-84.00	1426.00	4665	20240523	-45.55	1381	20240411	83.92	4665	-45.55	20240523	1381	83.92	20240411	4665	-45.55	20240523	1381	83.92	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
42	20240923	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	-55	5	-2.09	499610635	208465	509.45	2635	2635	2235	3425	1845	2635	2396.62	0.00	0	-38504	2805	2720	2635	2550	2465	2677	2507	23	790	100	1730	5	1	22839375	589	-30.71	1.81	12	0.91	-84.00	1426.00	4665	20240523	-44.69	1381	20240411	86.82	4665	-44.69	20240523	1381	86.82	20240411	4665	-44.69	20240523	1381	86.82	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
43	20240923	151004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-160	5	-6.07	478240075	199991	488.74	2635	2635	2235	3425	1845	2635	2391.31	0.00	0	-35872	2805	2720	2635	2550	2465	2677	2507	23	790	100	1730	5	1	22839375	565	-29.46	1.74	12	0.88	-84.00	1426.00	4665	20240523	-46.95	1381	20240411	79.22	4665	-46.95	20240523	1381	79.22	20240411	4665	-46.95	20240523	1381	79.22	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
44	20240923	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-210	5	-7.97	464562545	194346	474.94	2635	2635	2235	3425	1845	2635	2390.39	0.00	0	-36650	2805	2720	2635	2550	2465	2677	2507	23	790	100	1730	5	1	22839375	554	-28.87	1.70	12	0.85	-84.00	1426.00	4665	20240523	-48.02	1381	20240411	75.60	4665	-48.02	20240523	1381	75.60	20240411	4665	-48.02	20240523	1381	75.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
45	20240923	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-215	5	-8.16	454302010	190141	464.67	2635	2635	2235	3425	1845	2635	2389.29	0.00	0	-33928	2805	2720	2635	2550	2465	2677	2507	23	790	100	1730	5	1	22839375	553	-28.81	1.70	12	0.83	-84.00	1426.00	4665	20240523	-48.12	1381	20240411	75.24	4665	-48.12	20240523	1381	75.24	20240411	4665	-48.12	20240523	1381	75.24	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
46	20240923	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-380	5	-14.42	349358755	146873	358.93	2635	2635	2235	3425	1845	2635	2378.65	0.00	0	-9084	2805	2720	2635	2550	2465	2677	2507	23	790	100	1730	5	1	22839375	515	-26.85	1.58	12	0.64	-84.00	1426.00	4665	20240523	-51.66	1381	20240411	63.29	4665	-51.66	20240523	1381	63.29	20240411	4665	-51.66	20240523	1381	63.29	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
47	20240923	111006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-315	5	-11.95	260728870	108419	264.95	2635	2635	2235	3425	1845	2635	2404.83	0.00	0	-6930	2805	2720	2635	2550	2465	2677	2507	23	790	100	1730	5	1	22839375	530	-27.62	1.63	12	0.47	-84.00	1426.00	4665	20240523	-50.27	1381	20240411	67.99	4665	-50.27	20240523	1381	67.99	20240411	4665	-50.27	20240523	1381	67.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
48	20240923	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-220	5	-8.35	128862650	52077	127.27	2635	2635	2405	3425	1845	2635	2474.46	0.00	0	182	2805	2720	2635	2550	2465	2677	2507	23	790	100	1730	5	1	22839375	552	-28.75	1.69	12	0.23	-84.00	1426.00	4665	20240523	-48.23	1381	20240411	74.87	4665	-48.23	20240523	1381	74.87	20240411	4665	-48.23	20240523	1381	74.87	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
49	20240923	091005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-155	5	-5.88	71194180	28473	69.58	2635	2635	2455	3425	1845	2635	2500.41	0.00	0	5176	2805	2720	2635	2550	2465	2677	2507	23	790	100	1730	5	1	22839375	566	-29.52	1.74	12	0.12	-84.00	1426.00	4665	20240523	-46.84	1381	20240411	79.58	4665	-46.84	20240523	1381	79.58	20240411	4665	-46.84	20240523	1381	79.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
50	20240913	160916	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-70	5	-2.56	117485250	43969	171.49	2705	2790	2600	3545	1915	2730	2672.00	0.00	0	5056	2890	2810	2760	2680	2630	2785	2655	23	815	100	1800	5	1	22839375	608	-31.67	1.87	12	0.19	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4665	-42.98	20240523	1381	92.61	20240411	4665	-42.98	20240523	1381	92.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
51	20240913	150924	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-90	5	-3.30	116735255	43687	170.39	2705	2790	2600	3545	1915	2730	2672.08	0.00	0	5296	2890	2810	2760	2680	2630	2785	2655	23	815	100	1800	5	1	22839375	603	-31.43	1.85	12	0.19	-84.00	1426.00	4665	20240523	-43.41	1381	20240411	91.17	4665	-43.41	20240523	1381	91.17	20240411	4665	-43.41	20240523	1381	91.17	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
52	20240913	140926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-90	5	-3.30	108570875	40594	158.33	2705	2790	2600	3545	1915	2730	2674.55	0.00	0	3195	2890	2810	2760	2680	2630	2785	2655	23	815	100	1800	5	1	22839375	603	-31.43	1.85	12	0.18	-84.00	1426.00	4665	20240523	-43.41	1381	20240411	91.17	4665	-43.41	20240523	1381	91.17	20240411	4665	-43.41	20240523	1381	91.17	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
53	20240913	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-55	5	-2.01	70476790	26149	101.99	2705	2790	2600	3545	1915	2730	2695.20	0.00	0	888	2890	2810	2760	2680	2630	2785	2655	23	815	100	1800	5	1	22839375	611	-31.85	1.88	12	0.11	-84.00	1426.00	4665	20240523	-42.66	1381	20240411	93.70	4665	-42.66	20240523	1381	93.70	20240411	4665	-42.66	20240523	1381	93.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
54	20240913	120921	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-40	5	-1.47	66801095	24774	96.63	2705	2790	2600	3545	1915	2730	2696.42	0.00	0	906	2890	2810	2760	2680	2630	2785	2655	23	815	100	1800	5	1	22839375	614	-32.02	1.89	12	0.11	-84.00	1426.00	4665	20240523	-42.34	1381	20240411	94.79	4665	-42.34	20240523	1381	94.79	20240411	4665	-42.34	20240523	1381	94.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
55	20240913	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-85	5	-3.11	49773785	18406	71.79	2705	2790	2600	3545	1915	2730	2704.22	0.00	0	-1344	2890	2810	2760	2680	2630	2785	2655	23	815	100	1800	5	1	22839375	604	-31.49	1.85	12	0.08	-84.00	1426.00	4665	20240523	-43.30	1381	20240411	91.53	4665	-43.30	20240523	1381	91.53	20240411	4665	-43.30	20240523	1381	91.53	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
56	20240913	100926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	0	3	0.00	26987555	9894	38.59	2705	2790	2600	3545	1915	2730	2727.67	0.00	0	-3964	2890	2810	2760	2680	2630	2785	2655	23	815	100	1800	5	1	22839375	624	-32.50	1.91	12	0.04	-84.00	1426.00	4665	20240523	-41.48	1381	20240411	97.68	4665	-41.48	20240523	1381	97.68	20240411	4665	-41.48	20240523	1381	97.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
57	20240913	090928	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	50	2	1.83	8580250	3110	12.13	2705	2790	2705	3545	1915	2730	2758.92	0.00	0	-1851	2890	2810	2760	2680	2630	2785	2655	23	815	100	1800	5	1	22839375	635	-33.10	1.95	12	0.01	-84.00	1426.00	4665	20240523	-40.41	1381	20240411	101.30	4665	-40.41	20240523	1381	101.30	20240411	4665	-40.41	20240523	1381	101.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
58	20240912	160905	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	-60	5	-2.15	70745445	25638	81.22	2790	2840	2710	3625	1955	2790	2759.44	0.00	0	-3669	2930	2860	2800	2730	2670	2895	2765	23	835	100	1840	5	1	22839375	624	-32.50	1.91	12	0.11	-84.00	1426.00	4665	20240523	-41.48	1381	20240411	97.68	4665	-41.48	20240523	1381	97.68	20240411	4665	-41.48	20240523	1381	97.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
59	20240912	150921	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	-55	5	-1.97	62468275	22605	71.61	2790	2840	2710	3625	1955	2790	2763.47	0.00	0	-3853	2930	2860	2800	2730	2670	2895	2765	23	835	100	1840	5	1	22839375	625	-32.56	1.92	12	0.10	-84.00	1426.00	4665	20240523	-41.37	1381	20240411	98.04	4665	-41.37	20240523	1381	98.04	20240411	4665	-41.37	20240523	1381	98.04	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
60	20240912	140924	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-10	5	-0.36	27866155	9959	31.55	2790	2840	2765	3625	1955	2790	2798.09	0.00	0	-5286	2930	2860	2800	2730	2670	2895	2765	23	835	100	1840	5	1	22839375	635	-33.10	1.95	12	0.04	-84.00	1426.00	4665	20240523	-40.41	1381	20240411	101.30	4665	-40.41	20240523	1381	101.30	20240411	4665	-40.41	20240523	1381	101.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
61	20240912	130916	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	5	2	0.18	22312580	7959	25.21	2790	2840	2790	3625	1955	2790	2803.44	0.00	0	-3630	2930	2860	2800	2730	2670	2895	2765	23	835	100	1840	5	1	22839375	638	-33.27	1.96	12	0.03	-84.00	1426.00	4665	20240523	-40.09	1381	20240411	102.39	4665	-40.09	20240523	1381	102.39	20240411	4665	-40.09	20240523	1381	102.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
62	20240912	120914	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	10	2	0.36	19601870	6988	22.14	2790	2840	2790	3625	1955	2790	2805.08	0.00	0	-2881	2930	2860	2800	2730	2670	2895	2765	23	835	100	1840	5	1	22839375	640	-33.33	1.96	12	0.03	-84.00	1426.00	4665	20240523	-39.98	1381	20240411	102.75	4665	-39.98	20240523	1381	102.75	20240411	4665	-39.98	20240523	1381	102.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
63	20240912	110914	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	20	2	0.72	15712285	5600	17.74	2790	2840	2790	3625	1955	2790	2805.77	0.00	0	-2234	2930	2860	2800	2730	2670	2895	2765	23	835	100	1840	5	1	22839375	642	-33.45	1.97	12	0.02	-84.00	1426.00	4665	20240523	-39.76	1381	20240411	103.48	4665	-39.76	20240523	1381	103.48	20240411	4665	-39.76	20240523	1381	103.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
64	20240912	100917	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	40	2	1.43	5193360	1844	5.84	2790	2840	2790	3625	1955	2790	2816.36	0.00	0	-105	2930	2860	2800	2730	2670	2895	2765	23	835	100	1840	5	1	22839375	646	-33.69	1.98	12	0.01	-84.00	1426.00	4665	20240523	-39.34	1381	20240411	104.92	4665	-39.34	20240523	1381	104.92	20240411	4665	-39.34	20240523	1381	104.92	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
65	20240912	090917	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	45	2	1.61	424115	151	0.48	2790	2840	2790	3625	1955	2790	2808.71	0.00	0	-20	2930	2860	2800	2730	2670	2895	2765	23	835	100	1840	5	1	22839375	647	-33.75	1.99	12	0.00	-84.00	1426.00	4665	20240523	-39.23	1381	20240411	105.29	4665	-39.23	20240523	1381	105.29	20240411	4665	-39.23	20240523	1381	105.29	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
66	20240911	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-10	5	-0.36	88155065	31565	49.62	2770	2870	2740	3640	1960	2800	2792.81	0.00	0	-9504	2953	2876	2788	2711	2623	2915	2750	23	840	100	1840	5	1	22839375	637	-33.21	1.96	12	0.14	-84.00	1426.00	4665	20240523	-40.19	1381	20240411	102.03	4665	-40.19	20240523	1381	102.03	20240411	4665	-40.19	20240523	1381	102.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
67	20240911	150902	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	0	3	0.00	85255900	30528	47.99	2770	2870	2740	3640	1960	2800	2792.71	0.00	0	-9218	2953	2876	2788	2711	2623	2915	2750	23	840	100	1840	5	1	22839375	640	-33.33	1.96	12	0.13	-84.00	1426.00	4665	20240523	-39.98	1381	20240411	102.75	4665	-39.98	20240523	1381	102.75	20240411	4665	-39.98	20240523	1381	102.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
68	20240911	140906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	25	2	0.89	74708610	26750	42.05	2770	2870	2740	3640	1960	2800	2792.85	0.00	0	-5611	2953	2876	2788	2711	2623	2915	2750	23	840	100	1840	5	1	22839375	645	-33.63	1.98	12	0.12	-84.00	1426.00	4665	20240523	-39.44	1381	20240411	104.56	4665	-39.44	20240523	1381	104.56	20240411	4665	-39.44	20240523	1381	104.56	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
69	20240911	130900	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	25	2	0.89	68683215	24619	38.70	2770	2870	2740	3640	1960	2800	2789.85	0.00	0	-4904	2953	2876	2788	2711	2623	2915	2750	23	840	100	1840	5	1	22839375	645	-33.63	1.98	12	0.11	-84.00	1426.00	4665	20240523	-39.44	1381	20240411	104.56	4665	-39.44	20240523	1381	104.56	20240411	4665	-39.44	20240523	1381	104.56	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
70	20240911	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	25	2	0.89	63849910	22909	36.01	2770	2870	2740	3640	1960	2800	2787.11	0.00	0	-4013	2953	2876	2788	2711	2623	2915	2750	23	840	100	1840	5	1	22839375	645	-33.63	1.98	12	0.10	-84.00	1426.00	4665	20240523	-39.44	1381	20240411	104.56	4665	-39.44	20240523	1381	104.56	20240411	4665	-39.44	20240523	1381	104.56	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
71	20240911	110855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	15	2	0.54	56063805	20143	31.66	2770	2870	2740	3640	1960	2800	2783.29	0.00	0	-3183	2953	2876	2788	2711	2623	2915	2750	23	840	100	1840	5	1	22839375	643	-33.51	1.97	12	0.09	-84.00	1426.00	4665	20240523	-39.66	1381	20240411	103.84	4665	-39.66	20240523	1381	103.84	20240411	4665	-39.66	20240523	1381	103.84	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
72	20240911	100852	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-30	5	-1.07	25713940	9236	14.52	2770	2870	2750	3640	1960	2800	2784.10	0.00	0	1660	2953	2876	2788	2711	2623	2915	2750	23	840	100	1840	5	1	22839375	633	-32.98	1.94	12	0.04	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	4665	-40.62	20240523	1381	100.58	20240411	4665	-40.62	20240523	1381	100.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
73	20240911	090908	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	50	2	1.79	2115120	749	1.18	2770	2870	2750	3640	1960	2800	2823.93	0.00	0	-680	2953	2876	2788	2711	2623	2915	2750	23	840	100	1840	5	1	22839375	651	-33.93	2.00	12	0.00	-84.00	1426.00	4665	20240523	-38.91	1381	20240411	106.37	4665	-38.91	20240523	1381	106.37	20240411	4665	-38.91	20240523	1381	106.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
74	20240910	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	50	2	1.82	176097490	63618	280.99	2795	2865	2700	3575	1925	2750	2768.05	0.00	0	23100	3003	2876	2813	2686	2623	2845	2655	23	825	100	1810	5	1	22839375	640	-33.33	1.96	12	0.28	-84.00	1426.00	4665	20240523	-39.98	1381	20240411	102.75	4665	-39.98	20240523	1381	102.75	20240411	4665	-39.98	20240523	1381	102.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
75	20240910	150905	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	35	2	1.27	173467995	62678	276.83	2795	2865	2700	3575	1925	2750	2767.61	0.00	0	23743	3003	2876	2813	2686	2623	2845	2655	23	825	100	1810	5	1	22839375	636	-33.15	1.95	12	0.27	-84.00	1426.00	4665	20240523	-40.30	1381	20240411	101.67	4665	-40.30	20240523	1381	101.67	20240411	4665	-40.30	20240523	1381	101.67	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
76	20240910	140857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	35	2	1.27	165469045	59780	264.03	2795	2865	2700	3575	1925	2750	2767.97	0.00	0	22296	3003	2876	2813	2686	2623	2845	2655	23	825	100	1810	5	1	22839375	636	-33.15	1.95	12	0.26	-84.00	1426.00	4665	20240523	-40.30	1381	20240411	101.67	4665	-40.30	20240523	1381	101.67	20240411	4665	-40.30	20240523	1381	101.67	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
77	20240910	130857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	20	2	0.73	86401810	30912	136.53	2795	2865	2700	3575	1925	2750	2795.09	0.00	0	4131	3003	2876	2813	2686	2623	2845	2655	23	825	100	1810	5	1	22839375	633	-32.98	1.94	12	0.14	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	4665	-40.62	20240523	1381	100.58	20240411	4665	-40.62	20240523	1381	100.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
78	20240910	120857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	30	2	1.09	77720005	27761	122.61	2795	2865	2700	3575	1925	2750	2799.61	0.00	0	1881	3003	2876	2813	2686	2623	2845	2655	23	825	100	1810	5	1	22839375	635	-33.10	1.95	12	0.12	-84.00	1426.00	4665	20240523	-40.41	1381	20240411	101.30	4665	-40.41	20240523	1381	101.30	20240411	4665	-40.41	20240523	1381	101.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
79	20240910	110855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	70	2	2.55	72407445	25842	114.14	2795	2865	2700	3575	1925	2750	2801.93	0.00	0	1692	3003	2876	2813	2686	2623	2845	2655	23	825	100	1810	5	1	22839375	644	-33.57	1.98	12	0.11	-84.00	1426.00	4665	20240523	-39.55	1381	20240411	104.20	4665	-39.55	20240523	1381	104.20	20240411	4665	-39.55	20240523	1381	104.20	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
80	20240910	100900	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	105	2	3.82	25864240	9350	41.30	2795	2855	2700	3575	1925	2750	2766.23	0.00	0	1122	3003	2876	2813	2686	2623	2845	2655	23	825	100	1810	5	1	22839375	652	-33.99	2.00	12	0.04	-84.00	1426.00	4665	20240523	-38.80	1381	20240411	106.73	4665	-38.80	20240523	1381	106.73	20240411	4665	-38.80	20240523	1381	106.73	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
81	20240910	090856	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	40	2	1.45	2538135	908	4.01	2795	2805	2785	3575	1925	2750	2795.30	0.00	0	-290	3003	2876	2813	2686	2623	2845	2655	23	825	100	1810	5	1	22839375	637	-33.21	1.96	12	0.00	-84.00	1426.00	4665	20240523	-40.19	1381	20240411	102.03	4665	-40.19	20240523	1381	102.03	20240411	4665	-40.19	20240523	1381	102.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
82	20240909	160840	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-85	5	-3.00	63456345	22640	83.44	2800	2940	2750	3685	1985	2835	2803.26	0.00	0	-4436	3015	2925	2870	2780	2725	2897	2752	23	850	100	1870	5	1	22839375	628	-32.74	1.93	12	0.10	-84.00	1426.00	4665	20240523	-41.05	1381	20240411	99.13	4665	-41.05	20240523	1381	99.13	20240411	4665	-41.05	20240523	1381	99.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
83	20240909	150849	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-35	5	-1.23	41536895	14725	54.27	2800	2940	2765	3685	1985	2835	2820.84	0.00	0	-2435	3015	2925	2870	2780	2725	2897	2752	23	850	100	1870	5	1	22839375	640	-33.33	1.96	12	0.06	-84.00	1426.00	4665	20240523	-39.98	1381	20240411	102.75	4665	-39.98	20240523	1381	102.75	20240411	4665	-39.98	20240523	1381	102.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
84	20240909	140851	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-55	5	-1.94	35976935	12728	46.91	2800	2940	2765	3685	1985	2835	2826.60	0.00	0	-3272	3015	2925	2870	2780	2725	2897	2752	23	850	100	1870	5	1	22839375	635	-33.10	1.95	12	0.06	-84.00	1426.00	4665	20240523	-40.41	1381	20240411	101.30	4665	-40.41	20240523	1381	101.30	20240411	4665	-40.41	20240523	1381	101.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
85	20240909	130845	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-35	5	-1.23	27472755	9677	35.67	2800	2940	2800	3685	1985	2835	2838.97	0.00	0	-2799	3015	2925	2870	2780	2725	2897	2752	23	850	100	1870	5	1	22839375	640	-33.33	1.96	12	0.04	-84.00	1426.00	4665	20240523	-39.98	1381	20240411	102.75	4665	-39.98	20240523	1381	102.75	20240411	4665	-39.98	20240523	1381	102.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
86	20240909	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	15	2	0.53	17084110	5975	22.02	2800	2940	2800	3685	1985	2835	2859.27	0.00	0	-3371	3015	2925	2870	2780	2725	2897	2752	23	850	100	1870	5	1	22839375	651	-33.93	2.00	12	0.03	-84.00	1426.00	4665	20240523	-38.91	1381	20240411	106.37	4665	-38.91	20240523	1381	106.37	20240411	4665	-38.91	20240523	1381	106.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
87	20240909	110844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	35	2	1.23	15960295	5578	20.56	2800	2940	2800	3685	1985	2835	2861.29	0.00	0	-3295	3015	2925	2870	2780	2725	2897	2752	23	850	100	1870	5	1	22839375	655	-34.17	2.01	12	0.02	-84.00	1426.00	4665	20240523	-38.48	1381	20240411	107.82	4665	-38.48	20240523	1381	107.82	20240411	4665	-38.48	20240523	1381	107.82	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
88	20240909	100849	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-5	5	-0.18	10659675	3723	13.72	2800	2940	2800	3685	1985	2835	2863.20	0.00	0	-2231	3015	2925	2870	2780	2725	2897	2752	23	850	100	1870	5	1	22839375	646	-33.69	1.98	12	0.02	-84.00	1426.00	4665	20240523	-39.34	1381	20240411	104.92	4665	-39.34	20240523	1381	104.92	20240411	4665	-39.34	20240523	1381	104.92	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
89	20240909	090842	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	-10	5	-0.35	1156295	412	1.52	2800	2825	2800	3685	1985	2835	2806.54	0.00	0	-161	3015	2925	2870	2780	2725	2897	2752	23	850	100	1870	5	1	22839375	645	-33.63	1.98	12	0.00	-84.00	1426.00	4665	20240523	-39.44	1381	20240411	104.56	4665	-39.44	20240523	1381	104.56	20240411	4665	-39.44	20240523	1381	104.56	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
90	20240906	160830	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	-70	5	-2.41	78060615	27133	20.18	2900	2960	2815	3775	2035	2905	2876.96	0.00	0	-4798	3178	3041	2913	2776	2648	3110	2845	23	870	100	1910	5	1	22839375	647	-33.75	1.99	12	0.12	-84.00	1426.00	4665	20240523	-39.23	1381	20240411	105.29	4665	-39.23	20240523	1381	105.29	20240411	4665	-39.23	20240523	1381	105.29	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
91	20240906	150843	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	-25	5	-0.86	77160675	26817	19.94	2900	2960	2815	3775	2035	2905	2877.30	0.00	0	-4759	3178	3041	2913	2776	2648	3110	2845	23	870	100	1910	5	1	22839375	658	-34.29	2.02	12	0.12	-84.00	1426.00	4665	20240523	-38.26	1381	20240411	108.54	4665	-38.26	20240523	1381	108.54	20240411	4665	-38.26	20240523	1381	108.54	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
92	20240906	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-15	5	-0.52	37313225	12865	9.57	2900	2960	2835	3775	2035	2905	2900.37	0.00	0	-2456	3178	3041	2913	2776	2648	3110	2845	23	870	100	1910	5	1	22839375	660	-34.40	2.03	12	0.06	-84.00	1426.00	4665	20240523	-38.05	1381	20240411	109.27	4665	-38.05	20240523	1381	109.27	20240411	4665	-38.05	20240523	1381	109.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
93	20240906	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-15	5	-0.52	36861900	12708	9.45	2900	2960	2835	3775	2035	2905	2900.68	0.00	0	-2445	3178	3041	2913	2776	2648	3110	2845	23	870	100	1910	5	1	22839375	660	-34.40	2.03	12	0.06	-84.00	1426.00	4665	20240523	-38.05	1381	20240411	109.27	4665	-38.05	20240523	1381	109.27	20240411	4665	-38.05	20240523	1381	109.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
94	20240906	120845	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	5	2	0.17	29796270	10242	7.62	2900	2960	2835	3775	2035	2905	2909.22	0.00	0	-2633	3178	3041	2913	2776	2648	3110	2845	23	870	100	1910	5	1	22839375	665	-34.64	2.04	12	0.04	-84.00	1426.00	4665	20240523	-37.62	1381	20240411	110.72	4665	-37.62	20240523	1381	110.72	20240411	4665	-37.62	20240523	1381	110.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
95	20240906	110846	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	25	2	0.86	20693475	7104	5.28	2900	2960	2835	3775	2035	2905	2912.93	0.00	0	-1557	3178	3041	2913	2776	2648	3110	2845	23	870	100	1910	5	1	22839375	669	-34.88	2.05	12	0.03	-84.00	1426.00	4665	20240523	-37.19	1381	20240411	112.17	4665	-37.19	20240523	1381	112.17	20240411	4665	-37.19	20240523	1381	112.17	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
96	20240906	100841	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	0	3	0.00	20304715	6971	5.18	2900	2960	2835	3775	2035	2905	2912.74	0.00	0	-1537	3178	3041	2913	2776	2648	3110	2845	23	870	100	1910	5	1	22839375	663	-34.58	2.04	12	0.03	-84.00	1426.00	4665	20240523	-37.73	1381	20240411	110.35	4665	-37.73	20240523	1381	110.35	20240411	4665	-37.73	20240523	1381	110.35	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
97	20240906	090843	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	50	2	1.72	9514290	3271	2.43	2900	2955	2880	3775	2035	2905	2908.68	0.00	0	910	3178	3041	2913	2776	2648	3110	2845	23	870	100	1910	5	1	22839375	675	-35.18	2.07	12	0.01	-84.00	1426.00	4665	20240523	-36.66	1381	20240411	113.98	4665	-36.66	20240523	1381	113.98	20240411	4665	-36.66	20240523	1381	113.98	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
98	20240905	160829	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-5	5	-0.17	392525695	134467	323.82	2900	3050	2785	3780	2040	2910	2919.12	0.00	0	20315	3216	3062	2986	2832	2756	3025	2795	23	870	100	1920	5	1	22839375	663	-34.58	2.04	12	0.59	-84.00	1426.00	4665	20240523	-37.73	1381	20240411	110.35	4665	-37.73	20240523	1381	110.35	20240411	4665	-37.73	20240523	1381	110.35	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
99	20240905	150845	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	70	2	2.41	388242375	133000	320.29	2900	3050	2785	3780	2040	2910	2919.12	0.00	0	21577	3216	3062	2986	2832	2756	3025	2795	23	870	100	1920	5	1	22839375	681	-35.48	2.09	12	0.58	-84.00	1426.00	4665	20240523	-36.12	1381	20240411	115.79	4665	-36.12	20240523	1381	115.79	20240411	4665	-36.12	20240523	1381	115.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
100	20240905	140839	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	40	2	1.37	367148425	125854	303.08	2900	3050	2785	3780	2040	2910	2917.26	0.00	0	17100	3216	3062	2986	2832	2756	3025	2795	23	870	100	1920	5	1	22839375	674	-35.12	2.07	12	0.55	-84.00	1426.00	4665	20240523	-36.76	1381	20240411	113.61	4665	-36.76	20240523	1381	113.61	20240411	4665	-36.76	20240523	1381	113.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
101	20240905	130840	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	35	2	1.20	356472370	122214	294.31	2900	3050	2785	3780	2040	2910	2916.79	0.00	0	16979	3216	3062	2986	2832	2756	3025	2795	23	870	100	1920	5	1	22839375	673	-35.06	2.07	12	0.54	-84.00	1426.00	4665	20240523	-36.87	1381	20240411	113.25	4665	-36.87	20240523	1381	113.25	20240411	4665	-36.87	20240523	1381	113.25	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
102	20240905	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	90	2	3.09	346256250	118743	285.96	2900	3050	2785	3780	2040	2910	2916.01	0.00	0	17686	3216	3062	2986	2832	2756	3025	2795	23	870	100	1920	5	1	22839375	685	-35.71	2.10	12	0.52	-84.00	1426.00	4665	20240523	-35.69	1381	20240411	117.23	4665	-35.69	20240523	1381	117.23	20240411	4665	-35.69	20240523	1381	117.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
103	20240905	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	85	2	2.92	332280315	114002	274.54	2900	3050	2785	3780	2040	2910	2914.69	0.00	0	17775	3216	3062	2986	2832	2756	3025	2795	23	870	100	1920	5	1	22839375	684	-35.65	2.10	12	0.50	-84.00	1426.00	4665	20240523	-35.80	1381	20240411	116.87	4665	-35.80	20240523	1381	116.87	20240411	4665	-35.80	20240523	1381	116.87	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
104	20240905	100835	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	70	2	2.41	226352985	78460	188.95	2900	3050	2785	3780	2040	2910	2884.95	0.00	0	13487	3216	3062	2986	2832	2756	3025	2795	23	870	100	1920	5	1	22839375	681	-35.48	2.09	12	0.34	-84.00	1426.00	4665	20240523	-36.12	1381	20240411	115.79	4665	-36.12	20240523	1381	115.79	20240411	4665	-36.12	20240523	1381	115.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
105	20240905	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	100	2	3.44	12107755	4162	10.02	2900	3010	2900	3780	2040	2910	2909.12	0.00	0	3138	3216	3062	2986	2832	2756	3025	2795	23	870	100	1920	5	1	22839375	687	-35.83	2.11	12	0.02	-84.00	1426.00	4665	20240523	-35.48	1381	20240411	117.96	4665	-35.48	20240523	1381	117.96	20240411	4665	-35.48	20240523	1381	117.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
106	20240904	160822	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-105	5	-3.48	124395410	41509	134.66	3000	3140	2910	3915	2115	3015	2996.97	0.00	0	-15448	3245	3130	3055	2940	2865	3092	2902	23	900	100	1980	5	1	22839375	665	-34.64	2.04	12	0.18	-84.00	1426.00	4665	20240523	-37.62	1381	20240411	110.72	4665	-37.62	20240523	1381	110.72	20240411	4665	-37.62	20240523	1381	110.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
107	20240904	150828	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-25	5	-0.83	116999030	38980	126.46	3000	3140	2950	3915	2115	3015	3001.51	0.00	0	-15432	3245	3130	3055	2940	2865	3092	2902	23	900	100	1980	5	1	22839375	683	-35.60	2.10	12	0.17	-84.00	1426.00	4665	20240523	-35.91	1381	20240411	116.51	4665	-35.91	20240523	1381	116.51	20240411	4665	-35.91	20240523	1381	116.51	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
108	20240904	140833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-15	5	-0.50	111547815	37161	120.56	3000	3140	2950	3915	2115	3015	3001.74	0.00	0	-15325	3245	3130	3055	2940	2865	3092	2902	23	900	100	1980	5	1	22839375	685	-35.71	2.10	12	0.16	-84.00	1426.00	4665	20240523	-35.69	1381	20240411	117.23	4665	-35.69	20240523	1381	117.23	20240411	4665	-35.69	20240523	1381	117.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
109	20240904	130829	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-35	5	-1.16	89605770	29814	96.72	3000	3140	2950	3915	2115	3015	3005.49	0.00	0	-13958	3245	3130	3055	2940	2865	3092	2902	23	900	100	1980	5	1	22839375	681	-35.48	2.09	12	0.13	-84.00	1426.00	4665	20240523	-36.12	1381	20240411	115.79	4665	-36.12	20240523	1381	115.79	20240411	4665	-36.12	20240523	1381	115.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
110	20240904	120826	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-30	5	-1.00	81976605	27252	88.41	3000	3140	2950	3915	2115	3015	3008.10	0.00	0	-13207	3245	3130	3055	2940	2865	3092	2902	23	900	100	1980	5	1	22839375	682	-35.54	2.09	12	0.12	-84.00	1426.00	4665	20240523	-36.01	1381	20240411	116.15	4665	-36.01	20240523	1381	116.15	20240411	4665	-36.01	20240523	1381	116.15	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
111	20240904	110825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	10	2	0.33	76408720	25401	82.41	3000	3140	2950	3915	2115	3015	3008.10	0.00	0	-12654	3245	3130	3055	2940	2865	3092	2902	23	900	100	1980	5	1	22839375	691	-36.01	2.12	12	0.11	-84.00	1426.00	4665	20240523	-35.16	1381	20240411	119.04	4665	-35.16	20240523	1381	119.04	20240411	4665	-35.16	20240523	1381	119.04	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
112	20240904	100827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-15	5	-0.50	64778540	21549	69.91	3000	3140	2950	3915	2115	3015	3006.10	0.00	0	-12327	3245	3130	3055	2940	2865	3092	2902	23	900	100	1980	5	1	22839375	685	-35.71	2.10	12	0.09	-84.00	1426.00	4665	20240523	-35.69	1381	20240411	117.23	4665	-35.69	20240523	1381	117.23	20240411	4665	-35.69	20240523	1381	117.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
113	20240904	090831	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-40	5	-1.33	11399740	3829	12.42	3000	3075	2950	3915	2115	3015	2977.21	0.00	0	-1663	3245	3130	3055	2940	2865	3092	2902	23	900	100	1980	5	1	22839375	679	-35.42	2.09	12	0.02	-84.00	1426.00	4665	20240523	-36.23	1381	20240411	115.42	4665	-36.23	20240523	1381	115.42	20240411	4665	-36.23	20240523	1381	115.42	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
114	20240903	160815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-25	5	-0.82	92846245	30824	97.62	3020	3170	2980	3950	2130	3040	3012.14	0.00	0	-1675	3276	3157	3081	2962	2886	3120	2925	23	910	100	2000	5	1	22839375	689	-35.89	2.11	12	0.13	-84.00	1426.00	4665	20240523	-35.37	1381	20240411	118.32	4665	-35.37	20240523	1381	118.32	20240411	4665	-35.37	20240523	1381	118.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
115	20240903	150823	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-30	5	-0.99	89625855	29755	94.23	3020	3170	2985	3950	2130	3040	3012.13	0.00	0	-1356	3276	3157	3081	2962	2886	3120	2925	23	910	100	2000	5	1	22839375	687	-35.83	2.11	12	0.13	-84.00	1426.00	4665	20240523	-35.48	1381	20240411	117.96	4665	-35.48	20240523	1381	117.96	20240411	4665	-35.48	20240523	1381	117.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
116	20240903	140824	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-20	5	-0.66	65710935	21773	68.95	3020	3170	2985	3950	2130	3040	3018.00	0.00	0	-446	3276	3157	3081	2962	2886	3120	2925	23	910	100	2000	5	1	22839375	690	-35.95	2.12	12	0.10	-84.00	1426.00	4665	20240523	-35.26	1381	20240411	118.68	4665	-35.26	20240523	1381	118.68	20240411	4665	-35.26	20240523	1381	118.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
117	20240903	130824	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-20	5	-0.66	58328375	19305	61.14	3020	3170	2990	3950	2130	3040	3021.41	0.00	0	-1211	3276	3157	3081	2962	2886	3120	2925	23	910	100	2000	5	1	22839375	690	-35.95	2.12	12	0.08	-84.00	1426.00	4665	20240523	-35.26	1381	20240411	118.68	4665	-35.26	20240523	1381	118.68	20240411	4665	-35.26	20240523	1381	118.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
118	20240903	120812	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	-15	5	-0.49	54550090	18045	57.15	3020	3170	2990	3950	2130	3040	3023.00	0.00	0	-1211	3276	3157	3081	2962	2886	3120	2925	23	910	100	2000	5	1	22839375	691	-36.01	2.12	12	0.08	-84.00	1426.00	4665	20240523	-35.16	1381	20240411	119.04	4665	-35.16	20240523	1381	119.04	20240411	4665	-35.16	20240523	1381	119.04	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
119	20240903	110812	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	-10	5	-0.33	42087345	13939	44.14	3020	3170	2990	3950	2130	3040	3019.39	0.00	0	-1012	3276	3157	3081	2962	2886	3120	2925	23	910	100	2000	5	1	22839375	692	-36.07	2.12	12	0.06	-84.00	1426.00	4665	20240523	-35.05	1381	20240411	119.41	4665	-35.05	20240523	1381	119.41	20240411	4665	-35.05	20240523	1381	119.41	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
120	20240903	100813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-20	5	-0.66	12814565	4232	13.40	3020	3170	3000	3950	2130	3040	3028.02	0.00	0	-1895	3276	3157	3081	2962	2886	3120	2925	23	910	100	2000	5	1	22839375	690	-35.95	2.12	12	0.02	-84.00	1426.00	4665	20240523	-35.26	1381	20240411	118.68	4665	-35.26	20240523	1381	118.68	20240411	4665	-35.26	20240523	1381	118.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
121	20240903	090815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	10	2	0.33	2479510	814	2.58	3020	3170	3010	3950	2130	3040	3046.08	0.00	0	-405	3276	3157	3081	2962	2886	3120	2925	23	910	100	2000	5	1	22839375	697	-36.31	2.14	12	0.00	-84.00	1426.00	4665	20240523	-34.62	1381	20240411	120.85	4665	-34.62	20240523	1381	120.85	20240411	4665	-34.62	20240523	1381	120.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
122	20240902	160807	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	-10	5	-0.33	98040210	31556	65.48	3050	3200	3005	3965	2135	3050	3106.86	0.00	0	1570	3240	3145	3055	2960	2870	3100	2915	23	915	100	2010	5	1	22839375	694	-36.19	2.13	12	0.14	-84.00	1426.00	4665	20240523	-34.83	1381	20240411	120.13	4665	-34.83	20240523	1381	120.13	20240411	4665	-34.83	20240523	1381	120.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
123	20240902	150819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	20	2	0.66	93438315	30050	62.35	3050	3200	3005	3965	2135	3050	3109.43	0.00	0	1736	3240	3145	3055	2960	2870	3100	2915	23	915	100	2010	5	1	22839375	701	-36.55	2.15	12	0.13	-84.00	1426.00	4665	20240523	-34.19	1381	20240411	122.30	4665	-34.19	20240523	1381	122.30	20240411	4665	-34.19	20240523	1381	122.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
124	20240902	140816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	25	2	0.82	88801225	28531	59.20	3050	3200	3005	3965	2135	3050	3112.45	0.00	0	1405	3240	3145	3055	2960	2870	3100	2915	23	915	100	2010	5	1	22839375	702	-36.61	2.16	12	0.12	-84.00	1426.00	4665	20240523	-34.08	1381	20240411	122.66	4665	-34.08	20240523	1381	122.66	20240411	4665	-34.08	20240523	1381	122.66	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
125	20240902	130812	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	25	2	0.82	83692965	26855	55.72	3050	3200	3005	3965	2135	3050	3116.48	0.00	0	1527	3240	3145	3055	2960	2870	3100	2915	23	915	100	2010	5	1	22839375	702	-36.61	2.16	12	0.12	-84.00	1426.00	4665	20240523	-34.08	1381	20240411	122.66	4665	-34.08	20240523	1381	122.66	20240411	4665	-34.08	20240523	1381	122.66	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
126	20240902	120816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	30	2	0.98	81959250	26290	54.55	3050	3200	3005	3965	2135	3050	3117.51	0.00	0	2010	3240	3145	3055	2960	2870	3100	2915	23	915	100	2010	5	1	22839375	703	-36.67	2.16	12	0.12	-84.00	1426.00	4665	20240523	-33.98	1381	20240411	123.03	4665	-33.98	20240523	1381	123.03	20240411	4665	-33.98	20240523	1381	123.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
127	20240902	110808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-35	5	-1.15	74529545	23845	49.48	3050	3200	3010	3965	2135	3050	3125.58	0.00	0	2376	3240	3145	3055	2960	2870	3100	2915	23	915	100	2010	5	1	22839375	689	-35.89	2.11	12	0.10	-84.00	1426.00	4665	20240523	-35.37	1381	20240411	118.32	4665	-35.37	20240523	1381	118.32	20240411	4665	-35.37	20240523	1381	118.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
128	20240902	100807	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	20	2	0.66	57507630	18262	37.89	3050	3200	3010	3965	2135	3050	3149.03	0.00	0	3628	3240	3145	3055	2960	2870	3100	2915	23	915	100	2010	5	1	22839375	701	-36.55	2.15	12	0.08	-84.00	1426.00	4665	20240523	-34.19	1381	20240411	122.30	4665	-34.19	20240523	1381	122.30	20240411	4665	-34.19	20240523	1381	122.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
129	20240902	090802	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	85	2	2.79	1621130	525	1.09	3050	3135	3010	3965	2135	3050	3087.87	0.00	0	-309	3240	3145	3055	2960	2870	3100	2915	23	915	100	2010	5	1	22839375	716	-37.32	2.20	12	0.00	-84.00	1426.00	4665	20240523	-32.80	1381	20240411	127.01	4665	-32.80	20240523	1381	127.01	20240411	4665	-32.80	20240523	1381	127.01	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N