KissMeData/007720/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	160231	57	100.00	KOSDAQ		유통	N	N	N	N		N	709	-11	5	-1.53	216252080	306142	67.54	711	724	700	936	504	720	706.38	0.99	0	-70930	768	743	731	706	694	738	701	504	216	500	510	1	1	100800450	715	0.00	0.62	12	0.30	0.00	1140.00	849	20240805	-16.49	494	20240419	43.52	849	-16.49	20240805	494	43.52	20240419	849	-16.49	20240805	494	43.52	20240419	0.05	N	007720	500	504 억		1001253	N	N	0	N	00	N
3	20240930	150234	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	-16	5	-2.22	183937391	260356	57.44	711	724	700	936	504	720	706.48	0.99	0	-87232	768	743	731	706	694	738	701	504	216	500	510	1	1	100800450	710	0.00	0.62	12	0.26	0.00	1140.00	849	20240805	-17.08	494	20240419	42.51	849	-17.08	20240805	494	42.51	20240419	849	-17.08	20240805	494	42.51	20240419	0.05	N	007720	500	504 억		1001253	N	N	0	N	00	N
4	20240930	140233	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	-15	5	-2.08	166511514	235685	52.00	711	724	700	936	504	720	706.50	0.99	0	-80916	768	743	731	706	694	738	701	504	216	500	510	1	1	100800450	711	0.00	0.62	12	0.23	0.00	1140.00	849	20240805	-16.96	494	20240419	42.71	849	-16.96	20240805	494	42.71	20240419	849	-16.96	20240805	494	42.71	20240419	0.05	N	007720	500	504 억		1001253	N	N	0	N	00	N
5	20240930	130232	57	100.00	KOSDAQ		유통	N	N	N	N		N	713	-7	5	-0.97	141837785	201097	44.37	711	724	700	936	504	720	705.32	0.99	0	-68190	768	743	731	706	694	738	701	504	216	500	510	1	1	100800450	719	0.00	0.63	12	0.20	0.00	1140.00	849	20240805	-16.02	494	20240419	44.33	849	-16.02	20240805	494	44.33	20240419	849	-16.02	20240805	494	44.33	20240419	0.05	N	007720	500	504 억		1001253	N	N	0	N	00	N
6	20240930	120233	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	-18	5	-2.50	116239725	164997	36.40	711	724	700	936	504	720	704.50	0.99	0	-59598	768	743	731	706	694	738	701	504	216	500	510	1	1	100800450	708	0.00	0.62	12	0.16	0.00	1140.00	849	20240805	-17.31	494	20240419	42.11	849	-17.31	20240805	494	42.11	20240419	849	-17.31	20240805	494	42.11	20240419	0.05	N	007720	500	504 억		1001253	N	N	0	N	00	N
7	20240930	110233	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	-18	5	-2.50	99494886	141100	31.13	711	724	700	936	504	720	705.14	0.99	0	-58174	768	743	731	706	694	738	701	504	216	500	510	1	1	100800450	708	0.00	0.62	12	0.14	0.00	1140.00	849	20240805	-17.31	494	20240419	42.11	849	-17.31	20240805	494	42.11	20240419	849	-17.31	20240805	494	42.11	20240419	0.05	N	007720	500	504 억		1001253	N	N	0	N	00	N
8	20240930	100231	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	-15	5	-2.08	84223828	119393	26.34	711	724	700	936	504	720	705.43	0.99	0	-52019	768	743	731	706	694	738	701	504	216	500	510	1	1	100800450	711	0.00	0.62	12	0.12	0.00	1140.00	849	20240805	-16.96	494	20240419	42.71	849	-16.96	20240805	494	42.71	20240419	849	-16.96	20240805	494	42.71	20240419	0.05	N	007720	500	504 억		1001253	N	N	0	N	00	N
9	20240930	090225	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	-5	5	-0.69	1602442	2244	0.50	711	724	711	936	504	720	714.10	0.99	0	69	768	743	731	706	694	738	701	504	216	500	510	1	1	100800450	721	0.00	0.63	12	0.00	0.00	1140.00	849	20240805	-15.78	494	20240419	44.74	849	-15.78	20240805	494	44.74	20240419	849	-15.78	20240805	494	44.74	20240419	0.05	N	007720	500	504 억		1001253	N	N	0	N	00	N
10	20240927	160233	57	100.00	KOSDAQ		유통	N	N	N	N		N	720	-33	5	-4.38	328278727	445911	81.77	740	756	719	978	528	753	736.20	1.05	0	-76123	803	778	737	712	671	790	724	504	225	500	540	1	1	100800450	726	0.00	0.63	12	0.44	0.00	1140.00	849	20240805	-15.19	494	20240419	45.75	849	-15.19	20240805	494	45.75	20240419	849	-15.19	20240805	494	45.75	20240419	0.05	N	007720	500	504 억		1060041	N	N	0	N	00	N
11	20240927	150234	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	-28	5	-3.72	293824148	398075	73.00	740	756	721	978	528	753	738.11	1.05	0	-70282	803	778	737	712	671	790	724	504	225	500	540	1	1	100800450	731	0.00	0.64	12	0.39	0.00	1140.00	849	20240805	-14.61	494	20240419	46.76	849	-14.61	20240805	494	46.76	20240419	849	-14.61	20240805	494	46.76	20240419	0.05	N	007720	500	504 억		1060041	N	N	0	N	00	N
12	20240927	140234	57	100.00	KOSDAQ		유통	N	N	N	N		N	726	-27	5	-3.59	270949823	366476	67.20	740	756	726	978	528	753	739.34	1.05	0	-51885	803	778	737	712	671	790	724	504	225	500	540	1	1	100800450	732	0.00	0.64	12	0.36	0.00	1140.00	849	20240805	-14.49	494	20240419	46.96	849	-14.49	20240805	494	46.96	20240419	849	-14.49	20240805	494	46.96	20240419	0.05	N	007720	500	504 억		1060041	N	N	0	N	00	N
13	20240927	130233	57	100.00	KOSDAQ		유통	N	N	N	N		N	734	-19	5	-2.52	247942086	334871	61.41	740	756	726	978	528	753	740.41	1.05	0	-37513	803	778	737	712	671	790	724	504	225	500	540	1	1	100800450	740	0.00	0.64	12	0.33	0.00	1140.00	849	20240805	-13.55	494	20240419	48.58	849	-13.55	20240805	494	48.58	20240419	849	-13.55	20240805	494	48.58	20240419	0.05	N	007720	500	504 억		1060041	N	N	0	N	00	N
14	20240927	120231	57	100.00	KOSDAQ		유통	N	N	N	N		N	734	-19	5	-2.52	219783903	296286	54.33	740	756	730	978	528	753	741.80	1.05	0	-26829	803	778	737	712	671	790	724	504	225	500	540	1	1	100800450	740	0.00	0.64	12	0.29	0.00	1140.00	849	20240805	-13.55	494	20240419	48.58	849	-13.55	20240805	494	48.58	20240419	849	-13.55	20240805	494	48.58	20240419	0.05	N	007720	500	504 억		1060041	N	N	0	N	00	N
15	20240927	110234	57	100.00	KOSDAQ		유통	N	N	N	N		N	744	-9	5	-1.20	153294558	205861	37.75	740	756	730	978	528	753	744.65	1.05	0	16909	803	778	737	712	671	790	724	504	225	500	540	1	1	100800450	750	0.00	0.65	12	0.20	0.00	1140.00	849	20240805	-12.37	494	20240419	50.61	849	-12.37	20240805	494	50.61	20240419	849	-12.37	20240805	494	50.61	20240419	0.05	N	007720	500	504 억		1060041	N	N	0	N	00	N
16	20240927	100233	57	100.00	KOSDAQ		유통	N	N	N	N		N	746	-7	5	-0.93	142586588	191504	35.12	740	756	730	978	528	753	744.56	1.05	0	19875	803	778	737	712	671	790	724	504	225	500	540	1	1	100800450	752	0.00	0.65	12	0.19	0.00	1140.00	849	20240805	-12.13	494	20240419	51.01	849	-12.13	20240805	494	51.01	20240419	849	-12.13	20240805	494	51.01	20240419	0.05	N	007720	500	504 억		1060041	N	N	0	N	00	N
17	20240927	090234	57	100.00	KOSDAQ		유통	N	N	N	N		N	740	-13	5	-1.73	13015390	17565	3.22	740	745	740	978	528	753	740.98	1.05	0	5139	803	778	737	712	671	790	724	504	225	500	540	1	1	100800450	746	0.00	0.65	12	0.02	0.00	1140.00	849	20240805	-12.84	494	20240419	49.80	849	-12.84	20240805	494	49.80	20240419	849	-12.84	20240805	494	49.80	20240419	0.05	N	007720	500	504 억		1060041	N	N	0	N	00	N
18	20240926	160229	57	100.00	KOSDAQ		유통	N	N	N	N		N	753	40	2	5.61	398381806	541833	179.69	710	762	696	926	500	713	735.25	0.87	0	160071	743	728	719	704	695	723	699	504	213	500	510	1	1	100800450	759	0.00	0.66	12	0.54	0.00	1140.00	849	20240805	-11.31	494	20240419	52.43	849	-11.31	20240805	494	52.43	20240419	849	-11.31	20240805	494	52.43	20240419	0.05	N	007720	500	504 억		880644	N	N	0	N	00	N
19	20240926	150233	57	100.00	KOSDAQ		유통	N	N	N	N		N	755	42	2	5.89	382452774	520657	172.67	710	762	696	926	500	713	734.56	0.87	0	155688	743	728	719	704	695	723	699	504	213	500	510	1	1	100800450	761	0.00	0.66	12	0.52	0.00	1140.00	849	20240805	-11.07	494	20240419	52.83	849	-11.07	20240805	494	52.83	20240419	849	-11.07	20240805	494	52.83	20240419	0.05	N	007720	500	504 억		880644	N	N	0	N	00	N
20	20240926	140233	57	100.00	KOSDAQ		유통	N	N	N	N		N	729	16	2	2.24	142776319	197637	65.54	710	732	696	926	500	713	722.42	0.87	0	65080	743	728	719	704	695	723	699	504	213	500	510	1	1	100800450	735	0.00	0.64	12	0.20	0.00	1140.00	849	20240805	-14.13	494	20240419	47.57	849	-14.13	20240805	494	47.57	20240419	849	-14.13	20240805	494	47.57	20240419	0.05	N	007720	500	504 억		880644	N	N	0	N	00	N
21	20240926	130232	57	100.00	KOSDAQ		유통	N	N	N	N		N	717	4	2	0.56	56714960	79149	26.25	710	730	696	926	500	713	716.56	0.87	0	2909	743	728	719	704	695	723	699	504	213	500	510	1	1	100800450	723	0.00	0.63	12	0.08	0.00	1140.00	849	20240805	-15.55	494	20240419	45.14	849	-15.55	20240805	494	45.14	20240419	849	-15.55	20240805	494	45.14	20240419	0.05	N	007720	500	504 억		880644	N	N	0	N	00	N
22	20240926	120233	57	100.00	KOSDAQ		유통	N	N	N	N		N	718	5	2	0.70	46054909	64299	21.32	710	730	696	926	500	713	716.26	0.87	0	1739	743	728	719	704	695	723	699	504	213	500	510	1	1	100800450	724	0.00	0.63	12	0.06	0.00	1140.00	849	20240805	-15.43	494	20240419	45.34	849	-15.43	20240805	494	45.34	20240419	849	-15.43	20240805	494	45.34	20240419	0.05	N	007720	500	504 억		880644	N	N	0	N	00	N
23	20240926	110232	57	100.00	KOSDAQ		유통	N	N	N	N		N	719	6	2	0.84	43959544	61373	20.35	710	730	696	926	500	713	716.27	0.87	0	215	743	728	719	704	695	723	699	504	213	500	510	1	1	100800450	725	0.00	0.63	12	0.06	0.00	1140.00	849	20240805	-15.31	494	20240419	45.55	849	-15.31	20240805	494	45.55	20240419	849	-15.31	20240805	494	45.55	20240419	0.05	N	007720	500	504 억		880644	N	N	0	N	00	N
24	20240926	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	723	10	2	1.40	24192949	33906	11.24	710	730	696	926	500	713	713.53	0.87	0	5600	743	728	719	704	695	723	699	504	213	500	510	1	1	100800450	729	0.00	0.63	12	0.03	0.00	1140.00	849	20240805	-14.84	494	20240419	46.36	849	-14.84	20240805	494	46.36	20240419	849	-14.84	20240805	494	46.36	20240419	0.05	N	007720	500	504 억		880644	N	N	0	N	00	N
25	20240926	090231	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	-6	5	-0.84	5286054	7537	2.50	710	710	696	926	500	713	701.35	0.87	0	1052	743	728	719	704	695	723	699	504	213	500	510	1	1	100800450	713	0.00	0.62	12	0.01	0.00	1140.00	849	20240805	-16.73	494	20240419	43.12	849	-16.73	20240805	494	43.12	20240419	849	-16.73	20240805	494	43.12	20240419	0.05	N	007720	500	504 억		880644	N	N	0	N	00	N
26	20240925	160230	57	100.00	KOSDAQ		유통	N	N	N	N		N	713	-22	5	-2.99	216623300	301481	30.37	734	734	710	955	515	735	718.53	0.86	0	-3363	821	778	735	692	649	756	670	504	220	500	520	1	1	100800450	719	0.00	0.63	12	0.30	0.00	1140.00	849	20240805	-16.02	494	20240419	44.33	849	-16.02	20240805	494	44.33	20240419	849	-16.02	20240805	494	44.33	20240419	0.05	N	007720	500	504 억		861869	N	N	0	N	00	N
27	20240925	150232	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	-25	5	-3.40	186667227	259338	26.12	734	734	710	955	515	735	719.78	0.86	0	-4357	821	778	735	692	649	756	670	504	220	500	520	1	1	100800450	716	0.00	0.62	12	0.26	0.00	1140.00	849	20240805	-16.37	494	20240419	43.72	849	-16.37	20240805	494	43.72	20240419	849	-16.37	20240805	494	43.72	20240419	0.05	N	007720	500	504 억		861869	N	N	0	N	00	N
28	20240925	140231	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	-10	5	-1.36	137621255	190938	19.23	734	734	712	955	515	735	720.76	0.86	0	16382	821	778	735	692	649	756	670	504	220	500	520	1	1	100800450	731	0.00	0.64	12	0.19	0.00	1140.00	849	20240805	-14.61	494	20240419	46.76	849	-14.61	20240805	494	46.76	20240419	849	-14.61	20240805	494	46.76	20240419	0.05	N	007720	500	504 억		861869	N	N	0	N	00	N
29	20240925	130232	57	100.00	KOSDAQ		유통	N	N	N	N		N	729	-6	5	-0.82	118352198	164497	16.57	734	734	712	955	515	735	719.48	0.86	0	19822	821	778	735	692	649	756	670	504	220	500	520	1	1	100800450	735	0.00	0.64	12	0.16	0.00	1140.00	849	20240805	-14.13	494	20240419	47.57	849	-14.13	20240805	494	47.57	20240419	849	-14.13	20240805	494	47.57	20240419	0.05	N	007720	500	504 억		861869	N	N	0	N	00	N
30	20240925	120231	57	100.00	KOSDAQ		유통	N	N	N	N		N	716	-19	5	-2.59	106234391	147798	14.89	734	734	712	955	515	735	718.78	0.86	0	29147	821	778	735	692	649	756	670	504	220	500	520	1	1	100800450	722	0.00	0.63	12	0.15	0.00	1140.00	849	20240805	-15.67	494	20240419	44.94	849	-15.67	20240805	494	44.94	20240419	849	-15.67	20240805	494	44.94	20240419	0.05	N	007720	500	504 억		861869	N	N	0	N	00	N
31	20240925	110231	57	100.00	KOSDAQ		유통	N	N	N	N		N	722	-13	5	-1.77	93217508	129673	13.06	734	734	712	955	515	735	718.87	0.86	0	28256	821	778	735	692	649	756	670	504	220	500	520	1	1	100800450	728	0.00	0.63	12	0.13	0.00	1140.00	849	20240805	-14.96	494	20240419	46.15	849	-14.96	20240805	494	46.15	20240419	849	-14.96	20240805	494	46.15	20240419	0.05	N	007720	500	504 억		861869	N	N	0	N	00	N
32	20240925	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	719	-16	5	-2.18	56677923	78811	7.94	734	734	712	955	515	735	719.16	0.86	0	19197	821	778	735	692	649	756	670	504	220	500	520	1	1	100800450	725	0.00	0.63	12	0.08	0.00	1140.00	849	20240805	-15.31	494	20240419	45.55	849	-15.31	20240805	494	45.55	20240419	849	-15.31	20240805	494	45.55	20240419	0.05	N	007720	500	504 억		861869	N	N	0	N	00	N
33	20240925	090232	57	100.00	KOSDAQ		유통	N	N	N	N		N	734	-1	5	-0.14	3156200	4300	0.43	734	734	734	955	515	735	734.00	0.86	0	-1095	821	778	735	692	649	756	670	504	220	500	520	1	1	100800450	740	0.00	0.64	12	0.00	0.00	1140.00	849	20240805	-13.55	494	20240419	48.58	849	-13.55	20240805	494	48.58	20240419	849	-13.55	20240805	494	48.58	20240419	0.05	N	007720	500	504 억		861869	N	N	0	N	00	N
34	20240924	160230	57	100.00	KOSDAQ		유통	N	N	N	N		N	735	-42	5	-5.41	718850261	992760	105.94	773	778	692	1010	544	777	724.09	0.95	0	-140192	817	797	767	747	717	807	757	504	233	500	550	1	1	100800450	741	0.00	0.64	12	0.98	0.00	1140.00	849	20240805	-13.43	494	20240419	48.79	849	-13.43	20240805	494	48.79	20240419	849	-13.43	20240805	494	48.79	20240419	0.05	N	007720	500	504 억		962010	N	N	0	N	00	N
35	20240924	150230	57	100.00	KOSDAQ		유통	N	N	N	N		N	721	-56	5	-7.21	692486379	956735	102.09	773	778	692	1010	544	777	723.80	0.95	0	-132532	817	797	767	747	717	807	757	504	233	500	550	1	1	100800450	727	0.00	0.63	12	0.95	0.00	1140.00	849	20240805	-15.08	494	20240419	45.95	849	-15.08	20240805	494	45.95	20240419	849	-15.08	20240805	494	45.95	20240419	0.05	N	007720	500	504 억		962010	N	N	0	N	00	N
36	20240924	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	740	-37	5	-4.76	588344672	815093	86.98	773	778	692	1010	544	777	721.81	0.95	0	-115922	817	797	767	747	717	807	757	504	233	500	550	1	1	100800450	746	0.00	0.65	12	0.81	0.00	1140.00	849	20240805	-12.84	494	20240419	49.80	849	-12.84	20240805	494	49.80	20240419	849	-12.84	20240805	494	49.80	20240419	0.05	N	007720	500	504 억		962010	N	N	0	N	00	N
37	20240924	130230	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	-76	5	-9.78	537781527	744936	79.49	773	778	692	1010	544	777	721.92	0.95	0	-104205	817	797	767	747	717	807	757	504	233	500	550	1	1	100800450	707	0.00	0.61	12	0.74	0.00	1140.00	849	20240805	-17.43	494	20240419	41.90	849	-17.43	20240805	494	41.90	20240419	849	-17.43	20240805	494	41.90	20240419	0.05	N	007720	500	504 억		962010	N	N	0	N	00	N
38	20240924	120230	57	100.00	KOSDAQ		유통	N	N	N	N		N	706	-71	5	-9.14	457419259	631162	67.35	773	778	692	1010	544	777	724.73	0.95	0	-27218	817	797	767	747	717	807	757	504	233	500	550	1	1	100800450	712	0.00	0.62	12	0.63	0.00	1140.00	849	20240805	-16.84	494	20240419	42.91	849	-16.84	20240805	494	42.91	20240419	849	-16.84	20240805	494	42.91	20240419	0.05	N	007720	500	504 억		962010	N	N	0	N	00	N
39	20240924	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	714	-63	5	-8.11	425180397	585708	62.50	773	778	692	1010	544	777	725.93	0.95	0	-12532	817	797	767	747	717	807	757	504	233	500	550	1	1	100800450	720	0.00	0.63	12	0.58	0.00	1140.00	849	20240805	-15.90	494	20240419	44.53	849	-15.90	20240805	494	44.53	20240419	849	-15.90	20240805	494	44.53	20240419	0.05	N	007720	500	504 억		962010	N	N	0	N	00	N
40	20240924	100230	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	-44	5	-5.66	130378783	173266	18.49	773	778	733	1010	544	777	752.48	0.95	0	-39463	817	797	767	747	717	807	757	504	233	500	550	1	1	100800450	739	0.00	0.64	12	0.17	0.00	1140.00	849	20240805	-13.66	494	20240419	48.38	849	-13.66	20240805	494	48.38	20240419	849	-13.66	20240805	494	48.38	20240419	0.05	N	007720	500	504 억		962010	N	N	0	N	00	N
41	20240924	090230	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	-5	5	-0.64	2624748	3419	0.36	773	773	761	1010	544	777	767.69	0.95	0	-604	817	797	767	747	717	807	757	504	233	500	550	1	1	100800450	778	0.00	0.68	12	0.00	0.00	1140.00	849	20240805	-9.07	494	20240419	56.28	849	-9.07	20240805	494	56.28	20240419	849	-9.07	20240805	494	56.28	20240419	0.05	N	007720	500	504 억		962010	N	N	0	N	00	N
42	20240923	160230	57	100.00	KOSDAQ		유통	N	N	N	N		N	777	5	2	0.65	710772647	936583	66.09	770	787	737	1003	541	772	758.90	0.91	0	26080	823	797	756	730	689	810	743	504	231	500	550	1	1	100800450	783	0.00	0.68	12	0.93	0.00	1140.00	849	20240805	-8.48	494	20240419	57.29	849	-8.48	20240805	494	57.29	20240419	849	-8.48	20240805	494	57.29	20240419	0.05	N	007720	500	504 억		919473	N	N	0	N	00	N
43	20240923	150230	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	6	2	0.78	679610314	896316	63.25	770	787	737	1003	541	772	758.23	0.91	0	26284	823	797	756	730	689	810	743	504	231	500	550	1	1	100800450	784	0.00	0.68	12	0.89	0.00	1140.00	849	20240805	-8.36	494	20240419	57.49	849	-8.36	20240805	494	57.49	20240419	849	-8.36	20240805	494	57.49	20240419	0.05	N	007720	500	504 억		919473	N	N	0	N	00	N
44	20240923	140231	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	11	2	1.42	626902395	828517	58.46	770	787	737	1003	541	772	756.66	0.91	0	23038	823	797	756	730	689	810	743	504	231	500	550	1	1	100800450	789	0.00	0.69	12	0.82	0.00	1140.00	849	20240805	-7.77	494	20240419	58.50	849	-7.77	20240805	494	58.50	20240419	849	-7.77	20240805	494	58.50	20240419	0.05	N	007720	500	504 억		919473	N	N	0	N	00	N
45	20240923	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	0	3	0.00	566676951	751262	53.01	770	775	737	1003	541	772	754.30	0.91	0	25978	823	797	756	730	689	810	743	504	231	500	550	1	1	100800450	778	0.00	0.68	12	0.75	0.00	1140.00	849	20240805	-9.07	494	20240419	56.28	849	-9.07	20240805	494	56.28	20240419	849	-9.07	20240805	494	56.28	20240419	0.05	N	007720	500	504 억		919473	N	N	0	N	00	N
46	20240923	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	762	-10	5	-1.30	495198574	658343	46.46	770	770	737	1003	541	772	752.19	0.91	0	-10084	823	797	756	730	689	810	743	504	231	500	550	1	1	100800450	768	0.00	0.67	12	0.65	0.00	1140.00	849	20240805	-10.25	494	20240419	54.25	849	-10.25	20240805	494	54.25	20240419	849	-10.25	20240805	494	54.25	20240419	0.05	N	007720	500	504 억		919473	N	N	0	N	00	N
47	20240923	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	756	-16	5	-2.07	476921256	634335	44.76	770	770	737	1003	541	772	751.84	0.91	0	-16408	823	797	756	730	689	810	743	504	231	500	550	1	1	100800450	762	0.00	0.66	12	0.63	0.00	1140.00	849	20240805	-10.95	494	20240419	53.04	849	-10.95	20240805	494	53.04	20240419	849	-10.95	20240805	494	53.04	20240419	0.05	N	007720	500	504 억		919473	N	N	0	N	00	N
48	20240923	100230	57	100.00	KOSDAQ		유통	N	N	N	N		N	758	-14	5	-1.81	318061891	424375	29.95	770	770	737	1003	541	772	749.48	0.91	0	-56672	823	797	756	730	689	810	743	504	231	500	550	1	1	100800450	764	0.00	0.66	12	0.42	0.00	1140.00	849	20240805	-10.72	494	20240419	53.44	849	-10.72	20240805	494	53.44	20240419	849	-10.72	20240805	494	53.44	20240419	0.05	N	007720	500	504 억		919473	N	N	0	N	00	N
49	20240923	090230	57	100.00	KOSDAQ		유통	N	N	N	N		N	749	-23	5	-2.98	46408761	61642	4.35	770	770	749	1003	541	772	752.88	0.91	0	7534	823	797	756	730	689	810	743	504	231	500	550	1	1	100800450	755	0.00	0.66	12	0.06	0.00	1140.00	849	20240805	-11.78	494	20240419	51.62	849	-11.78	20240805	494	51.62	20240419	849	-11.78	20240805	494	51.62	20240419	0.05	N	007720	500	504 억		919473	N	N	0	N	00	N
50	20240913	160221	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	70	2	10.70	1650142073	2338540	824.33	654	744	648	850	458	654	705.56	0.41	0	295877	680	666	642	628	604	674	636	504	196	500	470	1	1	100800450	730	0.00	0.64	12	2.32	0.00	1140.00	849	20240805	-14.72	494	20240419	46.56	849	-14.72	20240805	494	46.56	20240419	849	-14.72	20240805	494	46.56	20240419	0.05	N	007720	500	504 억		410783	N	N	0	N	00	N
51	20240913	150223	57	100.00	KOSDAQ		유통	N	N	N	N		N	719	65	2	9.94	1527851589	2168466	764.38	654	744	648	850	458	654	704.58	0.41	0	260601	680	666	642	628	604	674	636	504	196	500	470	1	1	100800450	725	0.00	0.63	12	2.15	0.00	1140.00	849	20240805	-15.31	494	20240419	45.55	849	-15.31	20240805	494	45.55	20240419	849	-15.31	20240805	494	45.55	20240419	0.05	N	007720	500	504 억		410783	N	N	0	N	00	N
52	20240913	140224	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	43	2	6.57	1255569640	1786841	629.86	654	744	648	850	458	654	702.68	0.41	0	165965	680	666	642	628	604	674	636	504	196	500	470	1	1	100800450	703	0.00	0.61	12	1.77	0.00	1140.00	849	20240805	-17.90	494	20240419	41.09	849	-17.90	20240805	494	41.09	20240419	849	-17.90	20240805	494	41.09	20240419	0.05	N	007720	500	504 억		410783	N	N	0	N	00	N
53	20240913	130222	57	100.00	KOSDAQ		유통	N	N	N	N		N	680	26	2	3.98	313945576	468520	165.15	654	684	648	850	458	654	670.08	0.41	0	99090	680	666	642	628	604	674	636	504	196	500	470	1	1	100800450	685	0.00	0.60	12	0.46	0.00	1140.00	849	20240805	-19.91	494	20240419	37.65	849	-19.91	20240805	494	37.65	20240419	849	-19.91	20240805	494	37.65	20240419	0.05	N	007720	500	504 억		410783	N	N	0	N	00	N
54	20240913	120223	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	25	2	3.82	188324167	283318	99.87	654	681	648	850	458	654	664.71	0.41	0	65042	680	666	642	628	604	674	636	504	196	500	470	1	1	100800450	684	0.00	0.60	12	0.28	0.00	1140.00	849	20240805	-20.02	494	20240419	37.45	849	-20.02	20240805	494	37.45	20240419	849	-20.02	20240805	494	37.45	20240419	0.05	N	007720	500	504 억		410783	N	N	0	N	00	N
55	20240913	110223	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	6	2	0.92	76228257	115860	40.84	654	663	648	850	458	654	657.93	0.41	0	25032	680	666	642	628	604	674	636	504	196	500	470	1	1	100800450	665	0.00	0.58	12	0.11	0.00	1140.00	849	20240805	-22.26	494	20240419	33.60	849	-22.26	20240805	494	33.60	20240419	849	-22.26	20240805	494	33.60	20240419	0.05	N	007720	500	504 억		410783	N	N	0	N	00	N
56	20240913	100223	57	100.00	KOSDAQ		유통	N	N	N	N		N	658	4	2	0.61	52763537	80241	28.28	654	663	648	850	458	654	657.56	0.41	0	30681	680	666	642	628	604	674	636	504	196	500	470	1	1	100800450	663	0.00	0.58	12	0.08	0.00	1140.00	849	20240805	-22.50	494	20240419	33.20	849	-22.50	20240805	494	33.20	20240419	849	-22.50	20240805	494	33.20	20240419	0.05	N	007720	500	504 억		410783	N	N	0	N	00	N
57	20240913	090223	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	0	3	0.00	3208192	4911	1.73	654	654	648	850	458	654	653.27	0.41	0	-911	680	666	642	628	604	674	636	504	196	500	470	1	1	100800450	659	0.00	0.57	12	0.00	0.00	1140.00	849	20240805	-22.97	494	20240419	32.39	849	-22.97	20240805	494	32.39	20240419	849	-22.97	20240805	494	32.39	20240419	0.05	N	007720	500	504 억		410783	N	N	0	N	00	N
58	20240912	160223	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	28	2	4.47	181422495	282667	134.68	626	656	618	813	439	626	641.82	0.34	0	68654	669	647	636	614	603	642	609	504	187	500	450	1	1	100800450	659	0.00	0.57	12	0.28	0.00	1140.00	849	20240805	-22.97	494	20240419	32.39	849	-22.97	20240805	494	32.39	20240419	849	-22.97	20240805	494	32.39	20240419	0.06	N	007720	500	504 억		342772	N	N	0	N	00	N
59	20240912	150222	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	24	2	3.83	140867071	220554	105.08	626	653	618	813	439	626	638.70	0.34	0	54296	669	647	636	614	603	642	609	504	187	500	450	1	1	100800450	655	0.00	0.57	12	0.22	0.00	1140.00	849	20240805	-23.44	494	20240419	31.58	849	-23.44	20240805	494	31.58	20240419	849	-23.44	20240805	494	31.58	20240419	0.06	N	007720	500	504 억		342772	N	N	0	N	00	N
60	20240912	140222	57	100.00	KOSDAQ		유통	N	N	N	N		N	643	17	2	2.72	114126775	179270	85.41	626	650	618	813	439	626	636.62	0.34	0	40428	669	647	636	614	603	642	609	504	187	500	450	1	1	100800450	648	0.00	0.56	12	0.18	0.00	1140.00	849	20240805	-24.26	494	20240419	30.16	849	-24.26	20240805	494	30.16	20240419	849	-24.26	20240805	494	30.16	20240419	0.06	N	007720	500	504 억		342772	N	N	0	N	00	N
61	20240912	130221	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	20	2	3.19	87243553	137314	65.42	626	650	618	813	439	626	635.36	0.34	0	30021	669	647	636	614	603	642	609	504	187	500	450	1	1	100800450	651	0.00	0.57	12	0.14	0.00	1140.00	849	20240805	-23.91	494	20240419	30.77	849	-23.91	20240805	494	30.77	20240419	849	-23.91	20240805	494	30.77	20240419	0.06	N	007720	500	504 억		342772	N	N	0	N	00	N
62	20240912	120221	57	100.00	KOSDAQ		유통	N	N	N	N		N	643	17	2	2.72	77473268	122172	58.21	626	650	618	813	439	626	634.13	0.34	0	27910	669	647	636	614	603	642	609	504	187	500	450	1	1	100800450	648	0.00	0.56	12	0.12	0.00	1140.00	849	20240805	-24.26	494	20240419	30.16	849	-24.26	20240805	494	30.16	20240419	849	-24.26	20240805	494	30.16	20240419	0.06	N	007720	500	504 억		342772	N	N	0	N	00	N
63	20240912	110221	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	14	2	2.24	49594306	78745	37.52	626	649	618	813	439	626	629.81	0.34	0	10499	669	647	636	614	603	642	609	504	187	500	450	1	1	100800450	645	0.00	0.56	12	0.08	0.00	1140.00	849	20240805	-24.62	494	20240419	29.55	849	-24.62	20240805	494	29.55	20240419	849	-24.62	20240805	494	29.55	20240419	0.06	N	007720	500	504 억		342772	N	N	0	N	00	N
64	20240912	100222	57	100.00	KOSDAQ		유통	N	N	N	N		N	636	10	2	1.60	35629287	56996	27.16	626	649	618	813	439	626	625.12	0.34	0	15021	669	647	636	614	603	642	609	504	187	500	450	1	1	100800450	641	0.00	0.56	12	0.06	0.00	1140.00	849	20240805	-25.09	494	20240419	28.74	849	-25.09	20240805	494	28.74	20240419	849	-25.09	20240805	494	28.74	20240419	0.06	N	007720	500	504 억		342772	N	N	0	N	00	N
65	20240912	090223	57	100.00	KOSDAQ		유통	N	N	N	N		N	618	-8	5	-1.28	1836240	2950	1.41	626	649	618	813	439	626	622.45	0.34	0	452	669	647	636	614	603	642	609	504	187	500	450	1	1	100800450	623	0.00	0.54	12	0.00	0.00	1140.00	849	20240805	-27.21	494	20240419	25.10	849	-27.21	20240805	494	25.10	20240419	849	-27.21	20240805	494	25.10	20240419	0.06	N	007720	500	504 억		342772	N	N	0	N	00	N
66	20240911	160220	57	100.00	KOSDAQ		유통	N	N	N	N		N	626	-18	5	-2.80	134661692	209201	85.29	644	658	625	837	451	644	643.70	0.35	0	-11927	667	655	638	626	609	661	632	504	193	500	460	1	1	100800450	631	0.00	0.55	12	0.21	0.00	1140.00	849	20240805	-26.27	494	20240419	26.72	849	-26.27	20240805	494	26.72	20240419	849	-26.27	20240805	494	26.72	20240419	0.06	N	007720	500	504 억		353995	N	N	0	N	00	N
67	20240911	150219	57	100.00	KOSDAQ		유통	N	N	N	N		N	630	-14	5	-2.17	130944999	203264	82.87	644	658	628	837	451	644	644.21	0.35	0	-10644	667	655	638	626	609	661	632	504	193	500	460	1	1	100800450	635	0.00	0.55	12	0.20	0.00	1140.00	849	20240805	-25.80	494	20240419	27.53	849	-25.80	20240805	494	27.53	20240419	849	-25.80	20240805	494	27.53	20240419	0.06	N	007720	500	504 억		353995	N	N	0	N	00	N
68	20240911	140221	57	100.00	KOSDAQ		유통	N	N	N	N		N	632	-12	5	-1.86	125125446	194049	79.11	644	658	628	837	451	644	644.81	0.35	0	-8911	667	655	638	626	609	661	632	504	193	500	460	1	1	100800450	637	0.00	0.55	12	0.19	0.00	1140.00	849	20240805	-25.56	494	20240419	27.94	849	-25.56	20240805	494	27.94	20240419	849	-25.56	20240805	494	27.94	20240419	0.06	N	007720	500	504 억		353995	N	N	0	N	00	N
69	20240911	130219	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	-7	5	-1.09	110185956	170402	69.47	644	658	633	837	451	644	646.62	0.35	0	-990	667	655	638	626	609	661	632	504	193	500	460	1	1	100800450	642	0.00	0.56	12	0.17	0.00	1140.00	849	20240805	-24.97	494	20240419	28.95	849	-24.97	20240805	494	28.95	20240419	849	-24.97	20240805	494	28.95	20240419	0.06	N	007720	500	504 억		353995	N	N	0	N	00	N
70	20240911	120222	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	-5	5	-0.78	96894716	149502	60.95	644	658	636	837	451	644	648.12	0.35	0	7270	667	655	638	626	609	661	632	504	193	500	460	1	1	100800450	644	0.00	0.56	12	0.15	0.00	1140.00	849	20240805	-24.73	494	20240419	29.35	849	-24.73	20240805	494	29.35	20240419	849	-24.73	20240805	494	29.35	20240419	0.06	N	007720	500	504 억		353995	N	N	0	N	00	N
71	20240911	110218	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	-5	5	-0.78	84769672	130513	53.21	644	658	638	837	451	644	649.51	0.35	0	6480	667	655	638	626	609	661	632	504	193	500	460	1	1	100800450	644	0.00	0.56	12	0.13	0.00	1140.00	849	20240805	-24.73	494	20240419	29.35	849	-24.73	20240805	494	29.35	20240419	849	-24.73	20240805	494	29.35	20240419	0.06	N	007720	500	504 억		353995	N	N	0	N	00	N
72	20240911	100219	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	5	2	0.78	60672195	92856	37.86	644	658	644	837	451	644	653.40	0.35	0	-2906	667	655	638	626	609	661	632	504	193	500	460	1	1	100800450	654	0.00	0.57	12	0.09	0.00	1140.00	849	20240805	-23.56	494	20240419	31.38	849	-23.56	20240805	494	31.38	20240419	849	-23.56	20240805	494	31.38	20240419	0.06	N	007720	500	504 억		353995	N	N	0	N	00	N
73	20240911	090221	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	13	2	2.02	1354345	2103	0.86	644	657	644	837	451	644	644.01	0.35	0	2081	667	655	638	626	609	661	632	504	193	500	460	1	1	100800450	662	0.00	0.58	12	0.00	0.00	1140.00	849	20240805	-22.61	494	20240419	33.00	849	-22.61	20240805	494	33.00	20240419	849	-22.61	20240805	494	33.00	20240419	0.06	N	007720	500	504 억		353995	N	N	0	N	00	N
74	20240910	160219	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	17	2	2.71	154993351	245121	63.73	627	650	621	815	439	627	632.04	0.32	0	32983	659	642	619	602	579	631	591	504	188	500	450	1	1	100800450	649	0.00	0.56	12	0.24	0.00	1140.00	849	20240805	-24.15	494	20240419	30.36	849	-24.15	20240805	494	30.36	20240419	849	-24.15	20240805	494	30.36	20240419	0.06	N	007720	500	504 억		320856	N	N	0	N	00	N
75	20240910	150221	57	100.00	KOSDAQ		유통	N	N	N	N		N	643	16	2	2.55	135732605	215196	55.95	627	650	621	815	439	627	630.74	0.32	0	32743	659	642	619	602	579	631	591	504	188	500	450	1	1	100800450	648	0.00	0.56	12	0.21	0.00	1140.00	849	20240805	-24.26	494	20240419	30.16	849	-24.26	20240805	494	30.16	20240419	849	-24.26	20240805	494	30.16	20240419	0.06	N	007720	500	504 억		320856	N	N	0	N	00	N
76	20240910	140219	57	100.00	KOSDAQ		유통	N	N	N	N		N	636	9	2	1.44	103686252	165376	43.00	627	636	621	815	439	627	626.97	0.32	0	40374	659	642	619	602	579	631	591	504	188	500	450	1	1	100800450	641	0.00	0.56	12	0.16	0.00	1140.00	849	20240805	-25.09	494	20240419	28.74	849	-25.09	20240805	494	28.74	20240419	849	-25.09	20240805	494	28.74	20240419	0.06	N	007720	500	504 억		320856	N	N	0	N	00	N
77	20240910	130219	57	100.00	KOSDAQ		유통	N	N	N	N		N	633	6	2	0.96	89182190	142431	37.03	627	636	621	815	439	627	626.14	0.32	0	33681	659	642	619	602	579	631	591	504	188	500	450	1	1	100800450	638	0.00	0.56	12	0.14	0.00	1140.00	849	20240805	-25.44	494	20240419	28.14	849	-25.44	20240805	494	28.14	20240419	849	-25.44	20240805	494	28.14	20240419	0.06	N	007720	500	504 억		320856	N	N	0	N	00	N
78	20240910	120218	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	0	3	0.00	67023341	107220	27.88	627	636	621	815	439	627	625.10	0.32	0	11648	659	642	619	602	579	631	591	504	188	500	450	1	1	100800450	632	0.00	0.55	12	0.11	0.00	1140.00	849	20240805	-26.15	494	20240419	26.92	849	-26.15	20240805	494	26.92	20240419	849	-26.15	20240805	494	26.92	20240419	0.06	N	007720	500	504 억		320856	N	N	0	N	00	N
79	20240910	110218	57	100.00	KOSDAQ		유통	N	N	N	N		N	624	-3	5	-0.48	27260528	43597	11.33	627	636	624	815	439	627	625.28	0.32	0	9366	659	642	619	602	579	631	591	504	188	500	450	1	1	100800450	629	0.00	0.55	12	0.04	0.00	1140.00	849	20240805	-26.50	494	20240419	26.32	849	-26.50	20240805	494	26.32	20240419	849	-26.50	20240805	494	26.32	20240419	0.06	N	007720	500	504 억		320856	N	N	0	N	00	N
80	20240910	100219	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	0	3	0.00	21305416	34054	8.85	627	636	624	815	439	627	625.64	0.32	0	4497	659	642	619	602	579	631	591	504	188	500	450	1	1	100800450	632	0.00	0.55	12	0.03	0.00	1140.00	849	20240805	-26.15	494	20240419	26.92	849	-26.15	20240805	494	26.92	20240419	849	-26.15	20240805	494	26.92	20240419	0.06	N	007720	500	504 억		320856	N	N	0	N	00	N
81	20240910	090218	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	0	3	0.00	5999940	9567	2.49	627	636	627	815	439	627	627.15	0.32	0	2799	659	642	619	602	579	631	591	504	188	500	450	1	1	100800450	632	0.00	0.55	12	0.01	0.00	1140.00	849	20240805	-26.15	494	20240419	26.92	849	-26.15	20240805	494	26.92	20240419	849	-26.15	20240805	494	26.92	20240419	0.06	N	007720	500	504 억		320856	N	N	0	N	00	N
82	20240909	160217	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	-10	5	-1.57	236638996	384577	174.27	636	636	596	828	446	637	615.32	0.28	0	36926	655	646	631	622	607	650	626	504	191	500	450	1	1	100800450	632	0.00	0.55	12	0.38	0.00	1140.00	849	20240805	-26.15	494	20240419	26.92	849	-26.15	20240805	494	26.92	20240419	849	-26.15	20240805	494	26.92	20240419	0.06	N	007720	500	504 억		278477	N	N	0	N	00	N
83	20240909	150217	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	-12	5	-1.88	231148845	375809	170.29	636	636	596	828	446	637	615.07	0.28	0	38466	655	646	631	622	607	650	626	504	191	500	450	1	1	100800450	630	0.00	0.55	12	0.37	0.00	1140.00	849	20240805	-26.38	494	20240419	26.52	849	-26.38	20240805	494	26.52	20240419	849	-26.38	20240805	494	26.52	20240419	0.06	N	007720	500	504 억		278477	N	N	0	N	00	N
84	20240909	140218	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	-10	5	-1.57	215302638	350513	158.83	636	636	596	828	446	637	614.25	0.28	0	52140	655	646	631	622	607	650	626	504	191	500	450	1	1	100800450	632	0.00	0.55	12	0.35	0.00	1140.00	849	20240805	-26.15	494	20240419	26.92	849	-26.15	20240805	494	26.92	20240419	849	-26.15	20240805	494	26.92	20240419	0.06	N	007720	500	504 억		278477	N	N	0	N	00	N
85	20240909	130217	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	-14	5	-2.20	182321003	297548	134.83	636	636	596	828	446	637	612.74	0.28	0	44643	655	646	631	622	607	650	626	504	191	500	450	1	1	100800450	628	0.00	0.55	12	0.30	0.00	1140.00	849	20240805	-26.62	494	20240419	26.11	849	-26.62	20240805	494	26.11	20240419	849	-26.62	20240805	494	26.11	20240419	0.06	N	007720	500	504 억		278477	N	N	0	N	00	N
86	20240909	120216	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	-14	5	-2.20	164780196	269528	122.13	636	636	596	828	446	637	611.37	0.28	0	44496	655	646	631	622	607	650	626	504	191	500	450	1	1	100800450	628	0.00	0.55	12	0.27	0.00	1140.00	849	20240805	-26.62	494	20240419	26.11	849	-26.62	20240805	494	26.11	20240419	849	-26.62	20240805	494	26.11	20240419	0.06	N	007720	500	504 억		278477	N	N	0	N	00	N
87	20240909	110216	57	100.00	KOSDAQ		유통	N	N	N	N		N	616	-21	5	-3.30	152805304	250220	113.38	636	636	596	828	446	637	610.68	0.28	0	47333	655	646	631	622	607	650	626	504	191	500	450	1	1	100800450	621	0.00	0.54	12	0.25	0.00	1140.00	849	20240805	-27.44	494	20240419	24.70	849	-27.44	20240805	494	24.70	20240419	849	-27.44	20240805	494	24.70	20240419	0.06	N	007720	500	504 억		278477	N	N	0	N	00	N
88	20240909	100219	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-25	5	-3.92	139192949	228076	103.35	636	636	596	828	446	637	610.29	0.28	0	47512	655	646	631	622	607	650	626	504	191	500	450	1	1	100800450	617	0.00	0.54	12	0.23	0.00	1140.00	849	20240805	-27.92	494	20240419	23.89	849	-27.92	20240805	494	23.89	20240419	849	-27.92	20240805	494	23.89	20240419	0.06	N	007720	500	504 억		278477	N	N	0	N	00	N
89	20240909	090216	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	-12	5	-1.88	560140	896	0.41	636	636	621	828	446	637	625.16	0.28	0	-36	655	646	631	622	607	650	626	504	191	500	450	1	1	100800450	630	0.00	0.55	12	0.00	0.00	1140.00	849	20240805	-26.38	494	20240419	26.52	849	-26.38	20240805	494	26.52	20240419	849	-26.38	20240805	494	26.52	20240419	0.06	N	007720	500	504 억		278477	N	N	0	N	00	N
90	20240906	160213	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	6	2	0.95	137701151	220433	77.66	631	640	616	820	442	631	624.68	0.30	0	-27875	665	647	634	616	603	641	610	504	189	500	450	1	1	100800450	642	0.00	0.56	12	0.22	0.00	1140.00	849	20240805	-24.97	494	20240419	28.95	849	-24.97	20240805	494	28.95	20240419	849	-24.97	20240805	494	28.95	20240419	0.06	N	007720	500	504 억		303790	N	N	0	N	00	N
91	20240906	150218	57	100.00	KOSDAQ		유통	N	N	N	N		N	626	-5	5	-0.79	102303738	164491	57.95	631	640	616	820	442	631	621.94	0.30	0	-21989	665	647	634	616	603	641	610	504	189	500	450	1	1	100800450	631	0.00	0.55	12	0.16	0.00	1140.00	849	20240805	-26.27	494	20240419	26.72	849	-26.27	20240805	494	26.72	20240419	849	-26.27	20240805	494	26.72	20240419	0.06	N	007720	500	504 억		303790	N	N	0	N	00	N
92	20240906	140218	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	-8	5	-1.27	83882117	134938	47.54	631	640	616	820	442	631	621.63	0.30	0	-26575	665	647	634	616	603	641	610	504	189	500	450	1	1	100800450	628	0.00	0.55	12	0.13	0.00	1140.00	849	20240805	-26.62	494	20240419	26.11	849	-26.62	20240805	494	26.11	20240419	849	-26.62	20240805	494	26.11	20240419	0.06	N	007720	500	504 억		303790	N	N	0	N	00	N
93	20240906	130215	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	-11	5	-1.74	82784277	133174	46.92	631	640	616	820	442	631	621.62	0.30	0	-26529	665	647	634	616	603	641	610	504	189	500	450	1	1	100800450	625	0.00	0.54	12	0.13	0.00	1140.00	849	20240805	-26.97	494	20240419	25.51	849	-26.97	20240805	494	25.51	20240419	849	-26.97	20240805	494	25.51	20240419	0.06	N	007720	500	504 억		303790	N	N	0	N	00	N
94	20240906	120217	57	100.00	KOSDAQ		유통	N	N	N	N		N	619	-12	5	-1.90	78212431	125780	44.31	631	640	616	820	442	631	621.82	0.30	0	-25743	665	647	634	616	603	641	610	504	189	500	450	1	1	100800450	624	0.00	0.54	12	0.12	0.00	1140.00	849	20240805	-27.09	494	20240419	25.30	849	-27.09	20240805	494	25.30	20240419	849	-27.09	20240805	494	25.30	20240419	0.06	N	007720	500	504 억		303790	N	N	0	N	00	N
95	20240906	110219	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	-9	5	-1.43	50811546	81590	28.74	631	640	620	820	442	631	622.77	0.30	0	-15100	665	647	634	616	603	641	610	504	189	500	450	1	1	100800450	627	0.00	0.55	12	0.08	0.00	1140.00	849	20240805	-26.74	494	20240419	25.91	849	-26.74	20240805	494	25.91	20240419	849	-26.74	20240805	494	25.91	20240419	0.06	N	007720	500	504 억		303790	N	N	0	N	00	N
96	20240906	100215	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	-8	5	-1.27	24889945	39961	14.08	631	640	620	820	442	631	622.86	0.30	0	-392	665	647	634	616	603	641	610	504	189	500	450	1	1	100800450	628	0.00	0.55	12	0.04	0.00	1140.00	849	20240805	-26.62	494	20240419	26.11	849	-26.62	20240805	494	26.11	20240419	849	-26.62	20240805	494	26.11	20240419	0.06	N	007720	500	504 억		303790	N	N	0	N	00	N
97	20240906	090218	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	9	2	1.43	328129	520	0.18	631	640	631	820	442	631	631.02	0.30	0	-26	665	647	634	616	603	641	610	504	189	500	450	1	1	100800450	645	0.00	0.56	12	0.00	0.00	1140.00	849	20240805	-24.62	494	20240419	29.55	849	-24.62	20240805	494	29.55	20240419	849	-24.62	20240805	494	29.55	20240419	0.06	N	007720	500	504 억		303790	N	N	0	N	00	N
98	20240905	160214	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	-8	5	-1.25	178849735	282694	53.20	639	652	621	830	448	639	632.75	0.32	0	-20821	655	647	632	624	609	651	628	504	191	500	460	1	1	100800450	636	0.00	0.55	12	0.28	0.00	1140.00	849	20240805	-25.68	494	20240419	27.73	849	-25.68	20240805	494	27.73	20240419	849	-25.68	20240805	494	27.73	20240419	0.06	N	007720	500	504 억		324076	N	N	0	N	00	N
99	20240905	150217	57	100.00	KOSDAQ		유통	N	N	N	N		N	624	-15	5	-2.35	164516915	259956	48.92	639	652	621	830	448	639	632.86	0.32	0	-20761	655	647	632	624	609	651	628	504	191	500	460	1	1	100800450	629	0.00	0.55	12	0.26	0.00	1140.00	849	20240805	-26.50	494	20240419	26.32	849	-26.50	20240805	494	26.32	20240419	849	-26.50	20240805	494	26.32	20240419	0.06	N	007720	500	504 억		324076	N	N	0	N	00	N
100	20240905	140216	57	100.00	KOSDAQ		유통	N	N	N	N		N	628	-11	5	-1.72	146037977	230377	43.36	639	652	621	830	448	639	633.91	0.32	0	-25474	655	647	632	624	609	651	628	504	191	500	460	1	1	100800450	633	0.00	0.55	12	0.23	0.00	1140.00	849	20240805	-26.03	494	20240419	27.13	849	-26.03	20240805	494	27.13	20240419	849	-26.03	20240805	494	27.13	20240419	0.06	N	007720	500	504 억		324076	N	N	0	N	00	N
101	20240905	130216	57	100.00	KOSDAQ		유통	N	N	N	N		N	628	-11	5	-1.72	106624532	167369	31.50	639	652	622	830	448	639	637.06	0.32	0	-22776	655	647	632	624	609	651	628	504	191	500	460	1	1	100800450	633	0.00	0.55	12	0.17	0.00	1140.00	849	20240805	-26.03	494	20240419	27.13	849	-26.03	20240805	494	27.13	20240419	849	-26.03	20240805	494	27.13	20240419	0.06	N	007720	500	504 억		324076	N	N	0	N	00	N
102	20240905	120214	57	100.00	KOSDAQ		유통	N	N	N	N		N	636	-3	5	-0.47	78707803	123113	23.17	639	652	622	830	448	639	639.31	0.32	0	-18232	655	647	632	624	609	651	628	504	191	500	460	1	1	100800450	641	0.00	0.56	12	0.12	0.00	1140.00	849	20240805	-25.09	494	20240419	28.74	849	-25.09	20240805	494	28.74	20240419	849	-25.09	20240805	494	28.74	20240419	0.06	N	007720	500	504 억		324076	N	N	0	N	00	N
103	20240905	110216	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	2	2	0.31	68752648	107447	20.22	639	652	622	830	448	639	639.87	0.32	0	-17600	655	647	632	624	609	651	628	504	191	500	460	1	1	100800450	646	0.00	0.56	12	0.11	0.00	1140.00	849	20240805	-24.50	494	20240419	29.76	849	-24.50	20240805	494	29.76	20240419	849	-24.50	20240805	494	29.76	20240419	0.06	N	007720	500	504 억		324076	N	N	0	N	00	N
104	20240905	100215	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	0	3	0.00	32546618	51115	9.62	639	652	622	830	448	639	636.73	0.32	0	-8061	655	647	632	624	609	651	628	504	191	500	460	1	1	100800450	644	0.00	0.56	12	0.05	0.00	1140.00	849	20240805	-24.73	494	20240419	29.35	849	-24.73	20240805	494	29.35	20240419	849	-24.73	20240805	494	29.35	20240419	0.06	N	007720	500	504 억		324076	N	N	0	N	00	N
105	20240905	090217	57	100.00	KOSDAQ		유통	N	N	N	N		N	638	-1	5	-0.16	4258583	6712	1.26	639	639	631	830	448	639	634.47	0.32	0	3450	655	647	632	624	609	651	628	504	191	500	460	1	1	100800450	643	0.00	0.56	12	0.01	0.00	1140.00	849	20240805	-24.85	494	20240419	29.15	849	-24.85	20240805	494	29.15	20240419	849	-24.85	20240805	494	29.15	20240419	0.06	N	007720	500	504 억		324076	N	N	0	N	00	N
106	20240904	160213	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	-5	5	-0.78	331723123	530164	220.04	637	640	617	837	451	644	625.69	0.30	0	24967	672	657	642	627	612	650	620	504	193	500	460	1	1	100800450	644	0.00	0.56	12	0.53	0.00	1140.00	849	20240805	-24.73	494	20240419	29.35	849	-24.73	20240805	494	29.35	20240419	849	-24.73	20240805	494	29.35	20240419	0.06	N	007720	500	504 억		298770	N	N	0	N	00	N
107	20240904	150215	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	-21	5	-3.26	299988401	479852	199.16	637	640	617	837	451	644	625.17	0.30	0	35974	672	657	642	627	612	650	620	504	193	500	460	1	1	100800450	628	0.00	0.55	12	0.48	0.00	1140.00	849	20240805	-26.62	494	20240419	26.11	849	-26.62	20240805	494	26.11	20240419	849	-26.62	20240805	494	26.11	20240419	0.06	N	007720	500	504 억		298770	N	N	0	N	00	N
108	20240904	140215	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	-21	5	-3.26	268640425	429237	178.15	637	640	620	837	451	644	625.86	0.30	0	41799	672	657	642	627	612	650	620	504	193	500	460	1	1	100800450	628	0.00	0.55	12	0.43	0.00	1140.00	849	20240805	-26.62	494	20240419	26.11	849	-26.62	20240805	494	26.11	20240419	849	-26.62	20240805	494	26.11	20240419	0.06	N	007720	500	504 억		298770	N	N	0	N	00	N
109	20240904	130213	57	100.00	KOSDAQ		유통	N	N	N	N		N	626	-18	5	-2.80	214309147	342007	141.95	637	640	621	837	451	644	626.62	0.30	0	52619	672	657	642	627	612	650	620	504	193	500	460	1	1	100800450	631	0.00	0.55	12	0.34	0.00	1140.00	849	20240805	-26.27	494	20240419	26.72	849	-26.27	20240805	494	26.72	20240419	849	-26.27	20240805	494	26.72	20240419	0.06	N	007720	500	504 억		298770	N	N	0	N	00	N
110	20240904	120213	57	100.00	KOSDAQ		유통	N	N	N	N		N	629	-15	5	-2.33	195768142	312591	129.74	637	637	621	837	451	644	626.28	0.30	0	57171	672	657	642	627	612	650	620	504	193	500	460	1	1	100800450	634	0.00	0.55	12	0.31	0.00	1140.00	849	20240805	-25.91	494	20240419	27.33	849	-25.91	20240805	494	27.33	20240419	849	-25.91	20240805	494	27.33	20240419	0.06	N	007720	500	504 억		298770	N	N	0	N	00	N
111	20240904	110213	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	-17	5	-2.64	180900936	288841	119.88	637	637	621	837	451	644	626.30	0.30	0	59336	672	657	642	627	612	650	620	504	193	500	460	1	1	100800450	632	0.00	0.55	12	0.29	0.00	1140.00	849	20240805	-26.15	494	20240419	26.92	849	-26.15	20240805	494	26.92	20240419	849	-26.15	20240805	494	26.92	20240419	0.06	N	007720	500	504 억		298770	N	N	0	N	00	N
112	20240904	100215	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	-13	5	-2.02	143537661	229291	95.16	637	637	621	837	451	644	626.01	0.30	0	42709	672	657	642	627	612	650	620	504	193	500	460	1	1	100800450	636	0.00	0.55	12	0.23	0.00	1140.00	849	20240805	-25.68	494	20240419	27.73	849	-25.68	20240805	494	27.73	20240419	849	-25.68	20240805	494	27.73	20240419	0.06	N	007720	500	504 억		298770	N	N	0	N	00	N
113	20240904	090214	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	-19	5	-2.95	50973128	81480	33.82	637	637	624	837	451	644	625.59	0.30	0	48585	672	657	642	627	612	650	620	504	193	500	460	1	1	100800450	630	0.00	0.55	12	0.08	0.00	1140.00	849	20240805	-26.38	494	20240419	26.52	849	-26.38	20240805	494	26.52	20240419	849	-26.38	20240805	494	26.52	20240419	0.06	N	007720	500	504 억		298770	N	N	0	N	00	N
114	20240903	160212	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	-7	5	-1.08	154127086	240919	16.01	652	657	627	846	456	651	639.70	0.31	0	-15934	711	681	657	627	603	696	642	504	195	500	460	1	1	100800450	649	0.00	0.56	12	0.24	0.00	1140.00	849	20240805	-24.15	494	20240419	30.36	849	-24.15	20240805	494	30.36	20240419	849	-24.15	20240805	494	30.36	20240419	0.06	N	007720	500	504 억		313138	N	N	0	N	00	N
115	20240903	150213	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	-11	5	-1.69	132755796	207581	13.79	652	657	627	846	456	651	639.54	0.31	0	-15928	711	681	657	627	603	696	642	504	195	500	460	1	1	100800450	645	0.00	0.56	12	0.21	0.00	1140.00	849	20240805	-24.62	494	20240419	29.55	849	-24.62	20240805	494	29.55	20240419	849	-24.62	20240805	494	29.55	20240419	0.06	N	007720	500	504 억		313138	N	N	0	N	00	N
116	20240903	140213	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	-10	5	-1.54	121738807	190430	12.65	652	657	627	846	456	651	639.28	0.31	0	-7781	711	681	657	627	603	696	642	504	195	500	460	1	1	100800450	646	0.00	0.56	12	0.19	0.00	1140.00	849	20240805	-24.50	494	20240419	29.76	849	-24.50	20240805	494	29.76	20240419	849	-24.50	20240805	494	29.76	20240419	0.06	N	007720	500	504 억		313138	N	N	0	N	00	N
117	20240903	130212	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-3	5	-0.46	103677561	162302	10.78	652	657	627	846	456	651	638.79	0.31	0	-7362	711	681	657	627	603	696	642	504	195	500	460	1	1	100800450	653	0.00	0.57	12	0.16	0.00	1140.00	849	20240805	-23.67	494	20240419	31.17	849	-23.67	20240805	494	31.17	20240419	849	-23.67	20240805	494	31.17	20240419	0.06	N	007720	500	504 억		313138	N	N	0	N	00	N
118	20240903	120211	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	-12	5	-1.84	87433735	136979	9.10	652	657	627	846	456	651	638.30	0.31	0	-1558	711	681	657	627	603	696	642	504	195	500	460	1	1	100800450	644	0.00	0.56	12	0.14	0.00	1140.00	849	20240805	-24.73	494	20240419	29.35	849	-24.73	20240805	494	29.35	20240419	849	-24.73	20240805	494	29.35	20240419	0.06	N	007720	500	504 억		313138	N	N	0	N	00	N
119	20240903	110210	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	-10	5	-1.54	74746191	117078	7.78	652	657	627	846	456	651	638.43	0.31	0	408	711	681	657	627	603	696	642	504	195	500	460	1	1	100800450	646	0.00	0.56	12	0.12	0.00	1140.00	849	20240805	-24.50	494	20240419	29.76	849	-24.50	20240805	494	29.76	20240419	849	-24.50	20240805	494	29.76	20240419	0.06	N	007720	500	504 억		313138	N	N	0	N	00	N
120	20240903	100211	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	-10	5	-1.54	57890331	90734	6.03	652	657	627	846	456	651	638.02	0.31	0	6827	711	681	657	627	603	696	642	504	195	500	460	1	1	100800450	646	0.00	0.56	12	0.09	0.00	1140.00	849	20240805	-24.50	494	20240419	29.76	849	-24.50	20240805	494	29.76	20240419	849	-24.50	20240805	494	29.76	20240419	0.06	N	007720	500	504 억		313138	N	N	0	N	00	N
121	20240903	090211	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-3	5	-0.46	6765153	10391	0.69	652	657	648	846	456	651	651.06	0.31	0	-6075	711	681	657	627	603	696	642	504	195	500	460	1	1	100800450	653	0.00	0.57	12	0.01	0.00	1140.00	849	20240805	-23.67	494	20240419	31.17	849	-23.67	20240805	494	31.17	20240419	849	-23.67	20240805	494	31.17	20240419	0.06	N	007720	500	504 억		313138	N	N	0	N	00	N
122	20240902	160210	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	20	2	3.17	992610629	1504620	148.36	633	687	633	820	442	631	659.73	0.23	0	95712	675	653	627	605	579	664	616	504	189	500	450	1	1	100800450	656	0.00	0.57	12	1.49	0.00	1140.00	849	20240805	-23.32	494	20240419	31.78	849	-23.32	20240805	494	31.78	20240419	849	-23.32	20240805	494	31.78	20240419	0.06	N	007720	500	504 억		232110	N	N	0	N	00	N
123	20240902	150212	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	20	2	3.17	964917339	1461905	144.15	633	687	633	820	442	631	660.05	0.23	0	101003	675	653	627	605	579	664	616	504	189	500	450	1	1	100800450	656	0.00	0.57	12	1.45	0.00	1140.00	849	20240805	-23.32	494	20240419	31.78	849	-23.32	20240805	494	31.78	20240419	849	-23.32	20240805	494	31.78	20240419	0.06	N	007720	500	504 억		232110	N	N	0	N	00	N
124	20240902	140212	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	20	2	3.17	914780510	1384476	136.51	633	687	633	820	442	631	660.75	0.23	0	95607	675	653	627	605	579	664	616	504	189	500	450	1	1	100800450	656	0.00	0.57	12	1.37	0.00	1140.00	849	20240805	-23.32	494	20240419	31.78	849	-23.32	20240805	494	31.78	20240419	849	-23.32	20240805	494	31.78	20240419	0.06	N	007720	500	504 억		232110	N	N	0	N	00	N
125	20240902	130211	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	20	2	3.17	904513404	1368694	134.96	633	687	633	820	442	631	660.86	0.23	0	97251	675	653	627	605	579	664	616	504	189	500	450	1	1	100800450	656	0.00	0.57	12	1.36	0.00	1140.00	849	20240805	-23.32	494	20240419	31.78	849	-23.32	20240805	494	31.78	20240419	849	-23.32	20240805	494	31.78	20240419	0.06	N	007720	500	504 억		232110	N	N	0	N	00	N
126	20240902	120212	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	19	2	3.01	877484935	1327165	130.86	633	687	633	820	442	631	661.18	0.23	0	107915	675	653	627	605	579	664	616	504	189	500	450	1	1	100800450	655	0.00	0.57	12	1.32	0.00	1140.00	849	20240805	-23.44	494	20240419	31.58	849	-23.44	20240805	494	31.58	20240419	849	-23.44	20240805	494	31.58	20240419	0.06	N	007720	500	504 억		232110	N	N	0	N	00	N
127	20240902	110212	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	29	2	4.60	807510480	1219370	120.23	633	687	633	820	442	631	662.24	0.23	0	130355	675	653	627	605	579	664	616	504	189	500	450	1	1	100800450	665	0.00	0.58	12	1.21	0.00	1140.00	849	20240805	-22.26	494	20240419	33.60	849	-22.26	20240805	494	33.60	20240419	849	-22.26	20240805	494	33.60	20240419	0.06	N	007720	500	504 억		232110	N	N	0	N	00	N
128	20240902	100210	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	33	2	5.23	729146244	1100212	108.48	633	687	633	820	442	631	662.74	0.23	0	143510	675	653	627	605	579	664	616	504	189	500	450	1	1	100800450	669	0.00	0.58	12	1.09	0.00	1140.00	849	20240805	-21.79	494	20240419	34.41	849	-21.79	20240805	494	34.41	20240419	849	-21.79	20240805	494	34.41	20240419	0.06	N	007720	500	504 억		232110	N	N	0	N	00	N
129	20240902	090209	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	9	2	1.43	33899109	53463	5.27	633	640	633	820	442	631	634.08	0.23	0	8697	675	653	627	605	579	664	616	504	189	500	450	1	1	100800450	645	0.00	0.56	12	0.05	0.00	1140.00	849	20240805	-24.62	494	20240419	29.55	849	-24.62	20240805	494	29.55	20240419	849	-24.62	20240805	494	29.55	20240419	0.06	N	007720	500	504 억		232110	N	N	0	N	00	N