KissMeData/052300/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	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-4	5	-1.10	61589485	170827	131.88	365	365	357	474	256	365	360.54	0.18	0	-7265	373	368	364	359	355	371	362	663	109	500	240	1	1	132651430	479	-2.15	0.25	12	0.13	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		242795	N	N	0	N	00	N
3	20240930	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-5	5	-1.37	60879587	168859	130.36	365	365	357	474	256	365	360.54	0.18	0	-7077	373	368	364	359	355	371	362	663	109	500	240	1	1	132651430	478	-2.14	0.25	12	0.13	-168.00	1447.00	695	20231212	-48.20	301	20231027	19.60	544	-33.82	20240110	339	6.19	20240909	695	-48.20	20231212	301	19.60	20231027	0.00	N	052300	500	663 억		242795	N	N	0	N	00	N
4	20240930	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-5	5	-1.37	55320445	153450	118.47	365	365	357	474	256	365	360.51	0.18	0	-6729	373	368	364	359	355	371	362	663	109	500	240	1	1	132651430	478	-2.14	0.25	12	0.12	-168.00	1447.00	695	20231212	-48.20	301	20231027	19.60	544	-33.82	20240110	339	6.19	20240909	695	-48.20	20231212	301	19.60	20231027	0.00	N	052300	500	663 억		242795	N	N	0	N	00	N
5	20240930	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-3	5	-0.82	49617674	137675	106.29	365	365	357	474	256	365	360.40	0.18	0	-6729	373	368	364	359	355	371	362	663	109	500	240	1	1	132651430	480	-2.15	0.25	12	0.10	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	339	6.78	20240909	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억		242795	N	N	0	N	00	N
6	20240930	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-3	5	-0.82	47684887	132322	102.15	365	365	357	474	256	365	360.37	0.18	0	-1729	373	368	364	359	355	371	362	663	109	500	240	1	1	132651430	480	-2.15	0.25	12	0.10	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	339	6.78	20240909	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억		242795	N	N	0	N	00	N
7	20240930	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-4	5	-1.10	46026739	127721	98.60	365	365	357	474	256	365	360.37	0.18	0	-1479	373	368	364	359	355	371	362	663	109	500	240	1	1	132651430	479	-2.15	0.25	12	0.10	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		242795	N	N	0	N	00	N
8	20240930	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-5	5	-1.37	38170660	106061	81.88	365	365	357	474	256	365	359.89	0.18	0	-1463	373	368	364	359	355	371	362	663	109	500	240	1	1	132651430	478	-2.14	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.20	301	20231027	19.60	544	-33.82	20240110	339	6.19	20240909	695	-48.20	20231212	301	19.60	20231027	0.00	N	052300	500	663 억		242795	N	N	0	N	00	N
9	20240930	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	5737800	15720	12.14	365	365	365	474	256	365	365.00	0.18	0	-747	373	368	364	359	355	371	362	663	109	500	240	1	1	132651430	484	-2.17	0.25	12	0.01	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	339	7.67	20240909	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억		242795	N	N	0	N	00	N
10	20240927	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	1	2	0.27	46921470	129529	65.99	364	369	360	473	255	364	362.25	0.18	0	470	370	366	360	356	350	369	359	663	109	500	240	1	1	132651430	484	-2.17	0.25	12	0.10	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	339	7.67	20240909	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억		242325	N	N	0	N	00	N
11	20240927	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-2	5	-0.55	43987556	121450	61.87	364	369	360	473	255	364	362.19	0.18	0	1539	370	366	360	356	350	369	359	663	109	500	240	1	1	132651430	480	-2.15	0.25	12	0.09	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	339	6.78	20240909	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억		242325	N	N	0	N	00	N
12	20240927	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	1	2	0.27	13010559	35715	18.19	364	369	360	473	255	364	364.29	0.18	0	-530	370	366	360	356	350	369	359	663	109	500	240	1	1	132651430	484	-2.17	0.25	12	0.03	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	339	7.67	20240909	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억		242325	N	N	0	N	00	N
13	20240927	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	1	2	0.27	11947359	32798	16.71	364	369	360	473	255	364	364.27	0.18	0	-1468	370	366	360	356	350	369	359	663	109	500	240	1	1	132651430	484	-2.17	0.25	12	0.02	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	339	7.67	20240909	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억		242325	N	N	0	N	00	N
14	20240927	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	1	2	0.27	10410723	28579	14.56	364	369	360	473	255	364	364.28	0.18	0	-1468	370	366	360	356	350	369	359	663	109	500	240	1	1	132651430	484	-2.17	0.25	12	0.02	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	339	7.67	20240909	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억		242325	N	N	0	N	00	N
15	20240927	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	9338572	25634	13.06	364	369	360	473	255	364	364.30	0.18	0	-2363	370	366	360	356	350	369	359	663	109	500	240	1	1	132651430	482	-2.16	0.25	12	0.02	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	339	7.08	20240909	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억		242325	N	N	0	N	00	N
16	20240927	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	3	2	0.82	6572222	18039	9.19	364	369	360	473	255	364	364.33	0.18	0	-2180	370	366	360	356	350	369	359	663	109	500	240	1	1	132651430	487	-2.18	0.25	12	0.01	-168.00	1447.00	695	20231212	-47.19	301	20231027	21.93	544	-32.54	20240110	339	8.26	20240909	695	-47.19	20231212	301	21.93	20231027	0.00	N	052300	500	663 억		242325	N	N	0	N	00	N
17	20240927	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	4	2	1.10	927878	2558	1.30	364	369	360	473	255	364	362.74	0.18	0	-2152	370	366	360	356	350	369	359	663	109	500	240	1	1	132651430	488	-2.19	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.05	301	20231027	22.26	544	-32.35	20240110	339	8.55	20240909	695	-47.05	20231212	301	22.26	20231027	0.00	N	052300	500	663 억		242325	N	N	0	N	00	N
18	20240926	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	10	2	2.82	70702869	196272	177.73	355	364	354	460	248	354	360.23	0.18	0	-1105	366	359	356	349	346	358	348	663	106	500	230	1	1	132651430	483	-2.17	0.25	12	0.15	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	339	7.37	20240909	695	-47.63	20231212	301	20.93	20231027	0.00	N	052300	500	663 억		243430	N	N	0	N	00	N
19	20240926	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	9	2	2.54	69084408	191810	173.69	355	364	354	460	248	354	360.17	0.18	0	-1716	366	359	356	349	346	358	348	663	106	500	230	1	1	132651430	482	-2.16	0.25	12	0.14	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	339	7.08	20240909	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억		243430	N	N	0	N	00	N
20	20240926	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	10	2	2.82	67674886	187912	170.16	355	364	354	460	248	354	360.14	0.18	0	-3690	366	359	356	349	346	358	348	663	106	500	230	1	1	132651430	483	-2.17	0.25	12	0.14	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	339	7.37	20240909	695	-47.63	20231212	301	20.93	20231027	0.00	N	052300	500	663 억		243430	N	N	0	N	00	N
21	20240926	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	7	2	1.98	48922856	135977	123.13	355	362	354	460	248	354	359.79	0.18	0	-11240	366	359	356	349	346	358	348	663	106	500	230	1	1	132651430	479	-2.15	0.25	12	0.10	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		243430	N	N	0	N	00	N
22	20240926	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	7	2	1.98	47534909	132130	119.65	355	362	354	460	248	354	359.76	0.18	0	-12083	366	359	356	349	346	358	348	663	106	500	230	1	1	132651430	479	-2.15	0.25	12	0.10	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		243430	N	N	0	N	00	N
23	20240926	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	6	2	1.69	35269978	98058	88.79	355	362	354	460	248	354	359.68	0.18	0	-11867	366	359	356	349	346	358	348	663	106	500	230	1	1	132651430	478	-2.14	0.25	12	0.07	-168.00	1447.00	695	20231212	-48.20	301	20231027	19.60	544	-33.82	20240110	339	6.19	20240909	695	-48.20	20231212	301	19.60	20231027	0.00	N	052300	500	663 억		243430	N	N	0	N	00	N
24	20240926	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	5	2	1.41	33860116	94139	85.24	355	362	354	460	248	354	359.68	0.18	0	-12075	366	359	356	349	346	358	348	663	106	500	230	1	1	132651430	476	-2.14	0.25	12	0.07	-168.00	1447.00	695	20231212	-48.35	301	20231027	19.27	544	-34.01	20240110	339	5.90	20240909	695	-48.35	20231212	301	19.27	20231027	0.00	N	052300	500	663 억		243430	N	N	0	N	00	N
25	20240926	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	2	2	0.56	491896	1381	1.25	355	360	355	460	248	354	356.19	0.18	0	-597	366	359	356	349	346	358	348	663	106	500	230	1	1	132651430	472	-2.12	0.25	12	0.00	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		243430	N	N	0	N	00	N
26	20240925	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-2	5	-0.56	39334051	110301	90.08	356	363	353	462	250	356	356.61	0.18	0	-298	362	358	356	352	350	361	355	663	106	500	230	1	1	132651430	470	-2.11	0.24	12	0.08	-168.00	1447.00	695	20231212	-49.06	301	20231027	17.61	544	-34.93	20240110	339	4.42	20240909	695	-49.06	20231212	301	17.61	20231027	0.00	N	052300	500	663 억		243728	N	N	0	N	00	N
27	20240925	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-3	5	-0.84	37793364	105948	86.52	356	363	353	462	250	356	356.72	0.18	0	389	362	358	356	352	350	361	355	663	106	500	230	1	1	132651430	468	-2.10	0.24	12	0.08	-168.00	1447.00	695	20231212	-49.21	301	20231027	17.28	544	-35.11	20240110	339	4.13	20240909	695	-49.21	20231212	301	17.28	20231027	0.00	N	052300	500	663 억		243728	N	N	0	N	00	N
28	20240925	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-1	5	-0.28	32980094	92329	75.40	356	363	354	462	250	356	357.20	0.18	0	1389	362	358	356	352	350	361	355	663	106	500	230	1	1	132651430	471	-2.11	0.25	12	0.07	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억		243728	N	N	0	N	00	N
29	20240925	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	0	3	0.00	28723704	80340	65.61	356	363	354	462	250	356	357.53	0.18	0	1389	362	358	356	352	350	361	355	663	106	500	230	1	1	132651430	472	-2.12	0.25	12	0.06	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		243728	N	N	0	N	00	N
30	20240925	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	1	2	0.28	28072902	78507	64.11	356	363	354	462	250	356	357.58	0.18	0	1389	362	358	356	352	350	361	355	663	106	500	230	1	1	132651430	474	-2.12	0.25	12	0.06	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		243728	N	N	0	N	00	N
31	20240925	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	0	3	0.00	22853751	63809	52.11	356	363	355	462	250	356	358.16	0.18	0	1764	362	358	356	352	350	361	355	663	106	500	230	1	1	132651430	472	-2.12	0.25	12	0.05	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		243728	N	N	0	N	00	N
32	20240925	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	0	3	0.00	20285918	56596	46.22	356	363	355	462	250	356	358.43	0.18	0	1764	362	358	356	352	350	361	355	663	106	500	230	1	1	132651430	472	-2.12	0.25	12	0.04	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		243728	N	N	0	N	00	N
33	20240925	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	6	2	1.69	2326474	6475	5.29	356	362	355	462	250	356	359.30	0.18	0	-600	362	358	356	352	350	361	355	663	106	500	230	1	1	132651430	480	-2.15	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	339	6.78	20240909	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억		243728	N	N	0	N	00	N
34	20240924	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	43720042	122453	111.58	354	360	354	464	250	357	357.04	0.18	0	481	361	359	357	355	353	360	356	663	107	500	230	1	1	132651430	472	-2.12	0.25	12	0.09	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		243247	N	N	0	N	00	N
35	20240924	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	38916240	108947	99.27	354	360	354	464	250	357	357.20	0.18	0	-868	361	359	357	355	353	360	356	663	107	500	230	1	1	132651430	472	-2.12	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		243247	N	N	0	N	00	N
36	20240924	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	30639477	85719	78.11	354	360	354	464	250	357	357.44	0.18	0	-1536	361	359	357	355	353	360	356	663	107	500	230	1	1	132651430	472	-2.12	0.25	12	0.06	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		243247	N	N	0	N	00	N
37	20240924	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	23179615	64823	59.07	354	360	354	464	250	357	357.58	0.18	0	-2344	361	359	357	355	353	360	356	663	107	500	230	1	1	132651430	472	-2.12	0.25	12	0.05	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		243247	N	N	0	N	00	N
38	20240924	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	21078833	58922	53.69	354	360	354	464	250	357	357.74	0.18	0	-2344	361	359	357	355	353	360	356	663	107	500	230	1	1	132651430	474	-2.12	0.25	12	0.04	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		243247	N	N	0	N	00	N
39	20240924	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	18449528	51557	46.98	354	360	354	464	250	357	357.85	0.18	0	-2344	361	359	357	355	353	360	356	663	107	500	230	1	1	132651430	472	-2.12	0.25	12	0.04	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		243247	N	N	0	N	00	N
40	20240924	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	12478763	34832	31.74	354	360	354	464	250	357	358.26	0.18	0	788	361	359	357	355	353	360	356	663	107	500	230	1	1	132651430	474	-2.12	0.25	12	0.03	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		243247	N	N	0	N	00	N
41	20240924	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-3	5	-0.84	66198	187	0.17	354	354	354	464	250	357	354.00	0.18	0	-27	361	359	357	355	353	360	356	663	107	500	230	1	1	132651430	470	-2.11	0.24	12	0.00	-168.00	1447.00	695	20231212	-49.06	301	20231027	17.61	544	-34.93	20240110	339	4.42	20240909	695	-49.06	20231212	301	17.61	20231027	0.00	N	052300	500	663 억		243247	N	N	0	N	00	N
42	20240923	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	2	2	0.56	39097991	109744	64.91	355	359	355	461	249	355	356.27	0.18	0	-1208	361	357	353	349	345	360	352	663	106	500	230	1	1	132651430	474	-2.12	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		244455	N	N	0	N	00	N
43	20240923	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	0	3	0.00	36004084	101033	59.76	355	359	355	461	249	355	356.36	0.18	0	-304	361	357	353	349	345	360	352	663	106	500	230	1	1	132651430	471	-2.11	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억		244455	N	N	0	N	00	N
44	20240923	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	0	3	0.00	34753021	97509	57.68	355	359	355	461	249	355	356.41	0.18	0	-304	361	357	353	349	345	360	352	663	106	500	230	1	1	132651430	471	-2.11	0.25	12	0.07	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억		244455	N	N	0	N	00	N
45	20240923	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	2	2	0.56	26441628	74187	43.88	355	359	355	461	249	355	356.42	0.18	0	-1214	361	357	353	349	345	360	352	663	106	500	230	1	1	132651430	474	-2.12	0.25	12	0.06	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		244455	N	N	0	N	00	N
46	20240923	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	1	2	0.28	26085699	73190	43.29	355	359	355	461	249	355	356.41	0.18	0	-1214	361	357	353	349	345	360	352	663	106	500	230	1	1	132651430	472	-2.12	0.25	12	0.06	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		244455	N	N	0	N	00	N
47	20240923	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	1	2	0.28	21207161	59455	35.17	355	359	355	461	249	355	356.69	0.18	0	1750	361	357	353	349	345	360	352	663	106	500	230	1	1	132651430	472	-2.12	0.25	12	0.04	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		244455	N	N	0	N	00	N
48	20240923	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	3	2	0.85	4093541	11426	6.76	355	359	355	461	249	355	358.27	0.18	0	-2763	361	357	353	349	345	360	352	663	106	500	230	1	1	132651430	475	-2.13	0.25	12	0.01	-168.00	1447.00	695	20231212	-48.49	301	20231027	18.94	544	-34.19	20240110	339	5.60	20240909	695	-48.49	20231212	301	18.94	20231027	0.00	N	052300	500	663 억		244455	N	N	0	N	00	N
49	20240923	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	4	2	1.13	1236249	3451	2.04	355	359	355	461	249	355	358.23	0.18	0	-2678	361	357	353	349	345	360	352	663	106	500	230	1	1	132651430	476	-2.14	0.25	12	0.00	-168.00	1447.00	695	20231212	-48.35	301	20231027	19.27	544	-34.01	20240110	339	5.90	20240909	695	-48.35	20231212	301	19.27	20231027	0.00	N	052300	500	663 억		244455	N	N	0	N	00	N
50	20240913	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	-8	5	-2.24	45414119	129350	87.94	357	357	348	464	250	357	351.09	0.19	0	-32776	365	360	357	352	349	359	351	663	107	500	230	1	1	132651430	463	-2.08	0.24	12	0.10	-168.00	1447.00	695	20231212	-49.78	301	20231027	15.95	544	-35.85	20240110	339	2.95	20240909	695	-49.78	20231212	301	15.95	20231027	0.00	N	052300	500	663 억		246383	N	N	0	N	00	N
51	20240913	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	-7	5	-1.96	43609677	124184	84.43	357	357	348	464	250	357	351.17	0.19	0	-32734	365	360	357	352	349	359	351	663	107	500	230	1	1	132651430	464	-2.08	0.24	12	0.09	-168.00	1447.00	695	20231212	-49.64	301	20231027	16.28	544	-35.66	20240110	339	3.24	20240909	695	-49.64	20231212	301	16.28	20231027	0.00	N	052300	500	663 억		246383	N	N	0	N	00	N
52	20240913	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	-5	5	-1.40	40266033	114633	77.94	357	357	348	464	250	357	351.26	0.19	0	-32734	365	360	357	352	349	359	351	663	107	500	230	1	1	132651430	467	-2.10	0.24	12	0.09	-168.00	1447.00	695	20231212	-49.35	301	20231027	16.94	544	-35.29	20240110	339	3.83	20240909	695	-49.35	20231212	301	16.94	20231027	0.00	N	052300	500	663 억		246383	N	N	0	N	00	N
53	20240913	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	-7	5	-1.96	36673277	104368	70.96	357	357	348	464	250	357	351.38	0.19	0	-32734	365	360	357	352	349	359	351	663	107	500	230	1	1	132651430	464	-2.08	0.24	12	0.08	-168.00	1447.00	695	20231212	-49.64	301	20231027	16.28	544	-35.66	20240110	339	3.24	20240909	695	-49.64	20231212	301	16.28	20231027	0.00	N	052300	500	663 억		246383	N	N	0	N	00	N
54	20240913	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	-8	5	-2.24	32234618	91670	62.32	357	357	348	464	250	357	351.64	0.19	0	-32632	365	360	357	352	349	359	351	663	107	500	230	1	1	132651430	463	-2.08	0.24	12	0.07	-168.00	1447.00	695	20231212	-49.78	301	20231027	15.95	544	-35.85	20240110	339	2.95	20240909	695	-49.78	20231212	301	15.95	20231027	0.00	N	052300	500	663 억		246383	N	N	0	N	00	N
55	20240913	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	-6	5	-1.68	24251433	68826	46.79	357	357	350	464	250	357	352.36	0.19	0	-32632	365	360	357	352	349	359	351	663	107	500	230	1	1	132651430	466	-2.09	0.24	12	0.05	-168.00	1447.00	695	20231212	-49.50	301	20231027	16.61	544	-35.48	20240110	339	3.54	20240909	695	-49.50	20231212	301	16.61	20231027	0.00	N	052300	500	663 억		246383	N	N	0	N	00	N
56	20240913	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-2	5	-0.56	4934891	13930	9.47	357	357	353	464	250	357	354.26	0.19	0	-2923	365	360	357	352	349	359	351	663	107	500	230	1	1	132651430	471	-2.11	0.25	12	0.01	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억		246383	N	N	0	N	00	N
57	20240913	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	830269	2326	1.58	357	357	356	464	250	357	356.95	0.19	0	-333	365	360	357	352	349	359	351	663	107	500	230	1	1	132651430	474	-2.12	0.25	12	0.00	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		246383	N	N	0	N	00	N
58	20240912	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-1	5	-0.28	52417742	147049	159.40	358	362	354	465	251	358	356.46	0.21	0	-50637	370	363	359	352	348	362	351	663	107	500	230	1	1	132651430	474	-2.12	0.25	12	0.11	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		277180	N	N	0	N	00	N
59	20240912	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-3	5	-0.84	39609146	111131	120.47	358	362	355	465	251	358	356.42	0.21	0	-43557	370	363	359	352	348	362	351	663	107	500	230	1	1	132651430	471	-2.11	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억		277180	N	N	0	N	00	N
60	20240912	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-1	5	-0.28	38662199	108464	117.57	358	362	355	465	251	358	356.45	0.21	0	-41099	370	363	359	352	348	362	351	663	107	500	230	1	1	132651430	474	-2.12	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		277180	N	N	0	N	00	N
61	20240912	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-1	5	-0.28	35378156	99265	107.60	358	362	355	465	251	358	356.40	0.21	0	-38134	370	363	359	352	348	362	351	663	107	500	230	1	1	132651430	474	-2.12	0.25	12	0.07	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		277180	N	N	0	N	00	N
62	20240912	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-1	5	-0.28	14998140	42019	45.55	358	362	356	465	251	358	356.94	0.21	0	-14383	370	363	359	352	348	362	351	663	107	500	230	1	1	132651430	474	-2.12	0.25	12	0.03	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		277180	N	N	0	N	00	N
63	20240912	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	0	3	0.00	4442352	12439	13.48	358	362	356	465	251	358	357.13	0.21	0	3952	370	363	359	352	348	362	351	663	107	500	230	1	1	132651430	475	-2.13	0.25	12	0.01	-168.00	1447.00	695	20231212	-48.49	301	20231027	18.94	544	-34.19	20240110	339	5.60	20240909	695	-48.49	20231212	301	18.94	20231027	0.00	N	052300	500	663 억		277180	N	N	0	N	00	N
64	20240912	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	2	2	0.56	3588518	10054	10.90	358	362	356	465	251	358	356.92	0.21	0	3377	370	363	359	352	348	362	351	663	107	500	230	1	1	132651430	478	-2.14	0.25	12	0.01	-168.00	1447.00	695	20231212	-48.20	301	20231027	19.60	544	-33.82	20240110	339	6.19	20240909	695	-48.20	20231212	301	19.60	20231027	0.00	N	052300	500	663 억		277180	N	N	0	N	00	N
65	20240912	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	0	3	0.00	38664	108	0.12	358	358	358	465	251	358	358.00	0.21	0	-15	370	363	359	352	348	362	351	663	107	500	230	1	1	132651430	475	-2.13	0.25	12	0.00	-168.00	1447.00	695	20231212	-48.49	301	20231027	18.94	544	-34.19	20240110	339	5.60	20240909	695	-48.49	20231212	301	18.94	20231027	0.00	N	052300	500	663 억		277180	N	N	0	N	00	N
66	20240911	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	33284080	92251	86.98	359	366	355	466	252	359	360.80	0.21	0	-7880	371	365	360	354	349	362	351	663	107	500	230	1	1	132651430	475	-2.13	0.25	12	0.07	-168.00	1447.00	695	20231212	-48.49	301	20231027	18.94	544	-34.19	20240110	339	5.60	20240909	695	-48.49	20231212	301	18.94	20231027	0.00	N	052300	500	663 억		285060	N	N	0	N	00	N
67	20240911	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-3	5	-0.84	29658070	82083	77.39	359	366	355	466	252	359	361.32	0.21	0	-7711	371	365	360	354	349	362	351	663	107	500	230	1	1	132651430	472	-2.12	0.25	12	0.06	-168.00	1447.00	695	20231212	-48.78	301	20231027	18.27	544	-34.56	20240110	339	5.01	20240909	695	-48.78	20231212	301	18.27	20231027	0.00	N	052300	500	663 억		285060	N	N	0	N	00	N
68	20240911	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-4	5	-1.11	25396913	70148	66.14	359	366	355	466	252	359	362.05	0.21	0	-7657	371	365	360	354	349	362	351	663	107	500	230	1	1	132651430	471	-2.11	0.25	12	0.05	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억		285060	N	N	0	N	00	N
69	20240911	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	22294395	61447	57.93	359	366	356	466	252	359	362.82	0.21	0	-7657	371	365	360	354	349	362	351	663	107	500	230	1	1	132651430	476	-2.14	0.25	12	0.05	-168.00	1447.00	695	20231212	-48.35	301	20231027	19.27	544	-34.01	20240110	339	5.90	20240909	695	-48.35	20231212	301	19.27	20231027	0.00	N	052300	500	663 억		285060	N	N	0	N	00	N
70	20240911	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	4	2	1.11	20451512	56314	53.09	359	366	356	466	252	359	363.17	0.21	0	-9597	371	365	360	354	349	362	351	663	107	500	230	1	1	132651430	482	-2.16	0.25	12	0.04	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	339	7.08	20240909	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억		285060	N	N	0	N	00	N
71	20240911	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	4	2	1.11	19394292	53388	50.33	359	366	356	466	252	359	363.27	0.21	0	-9675	371	365	360	354	349	362	351	663	107	500	230	1	1	132651430	482	-2.16	0.25	12	0.04	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	339	7.08	20240909	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억		285060	N	N	0	N	00	N
72	20240911	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	2	2	0.56	18206824	50117	47.25	359	366	356	466	252	359	363.29	0.21	0	-8622	371	365	360	354	349	362	351	663	107	500	230	1	1	132651430	479	-2.15	0.25	12	0.04	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		285060	N	N	0	N	00	N
73	20240911	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	2872	8	0.01	359	359	359	466	252	359	359.00	0.21	0	0	371	365	360	354	349	362	351	663	107	500	230	1	1	132651430	476	-2.14	0.25	12	0.00	-168.00	1447.00	695	20231212	-48.35	301	20231027	19.27	544	-34.01	20240110	339	5.90	20240909	695	-48.35	20231212	301	19.27	20231027	0.00	N	052300	500	663 억		285060	N	N	0	N	00	N
74	20240910	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-2	5	-0.55	38140669	106064	14.81	361	366	355	469	253	361	359.60	0.23	0	-26421	379	369	354	344	329	375	350	663	108	500	230	1	1	132651430	476	-2.14	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.35	301	20231027	19.27	544	-34.01	20240110	339	5.90	20240909	695	-48.35	20231212	301	19.27	20231027	0.00	N	052300	500	663 억		311481	N	N	0	N	00	N
75	20240910	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-3	5	-0.83	36645746	101896	14.23	361	366	355	469	253	361	359.64	0.23	0	-25897	379	369	354	344	329	375	350	663	108	500	230	1	1	132651430	475	-2.13	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.49	301	20231027	18.94	544	-34.19	20240110	339	5.60	20240909	695	-48.49	20231212	301	18.94	20231027	0.00	N	052300	500	663 억		311481	N	N	0	N	00	N
76	20240910	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-6	5	-1.66	35292793	98100	13.70	361	366	355	469	253	361	359.76	0.23	0	-25656	379	369	354	344	329	375	350	663	108	500	230	1	1	132651430	471	-2.11	0.25	12	0.07	-168.00	1447.00	695	20231212	-48.92	301	20231027	17.94	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	301	17.94	20231027	0.00	N	052300	500	663 억		311481	N	N	0	N	00	N
77	20240910	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-1	5	-0.28	20084522	55658	7.77	361	366	358	469	253	361	360.86	0.23	0	-5704	379	369	354	344	329	375	350	663	108	500	230	1	1	132651430	478	-2.14	0.25	12	0.04	-168.00	1447.00	695	20231212	-48.20	301	20231027	19.60	544	-33.82	20240110	339	6.19	20240909	695	-48.20	20231212	301	19.60	20231027	0.00	N	052300	500	663 억		311481	N	N	0	N	00	N
78	20240910	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-2	5	-0.55	14897063	41327	5.77	361	366	358	469	253	361	360.47	0.23	0	-5638	379	369	354	344	329	375	350	663	108	500	230	1	1	132651430	476	-2.14	0.25	12	0.03	-168.00	1447.00	695	20231212	-48.35	301	20231027	19.27	544	-34.01	20240110	339	5.90	20240909	695	-48.35	20231212	301	19.27	20231027	0.00	N	052300	500	663 억		311481	N	N	0	N	00	N
79	20240910	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-1	5	-0.28	11060177	30657	4.28	361	366	358	469	253	361	360.77	0.23	0	226	379	369	354	344	329	375	350	663	108	500	230	1	1	132651430	478	-2.14	0.25	12	0.02	-168.00	1447.00	695	20231212	-48.20	301	20231027	19.60	544	-33.82	20240110	339	6.19	20240909	695	-48.20	20231212	301	19.60	20231027	0.00	N	052300	500	663 억		311481	N	N	0	N	00	N
80	20240910	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	0	3	0.00	9788365	27132	3.79	361	366	358	469	253	361	360.77	0.23	0	226	379	369	354	344	329	375	350	663	108	500	230	1	1	132651430	479	-2.15	0.25	12	0.02	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		311481	N	N	0	N	00	N
81	20240910	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	0	3	0.00	46208	128	0.02	361	361	361	469	253	361	361.00	0.23	0	-19	379	369	354	344	329	375	350	663	108	500	230	1	1	132651430	479	-2.15	0.25	12	0.00	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		311481	N	N	0	N	00	N
82	20240909	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-1	5	-0.28	248065646	716034	679.72	358	364	339	470	254	362	346.44	0.18	0	68494	375	368	364	357	353	366	355	663	108	500	230	1	1	132651430	479	-2.15	0.25	12	0.54	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		242771	N	N	0	N	00	N
83	20240909	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-1	5	-0.28	246060963	710464	674.43	358	364	339	470	254	362	346.34	0.18	0	69107	375	368	364	357	353	366	355	663	108	500	230	1	1	132651430	479	-2.15	0.25	12	0.54	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		242771	N	N	0	N	00	N
84	20240909	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	0	3	0.00	244575154	706327	670.50	358	364	339	470	254	362	346.26	0.18	0	67301	375	368	364	357	353	366	355	663	108	500	230	1	1	132651430	480	-2.15	0.25	12	0.53	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	339	6.78	20240909	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억		242771	N	N	0	N	00	N
85	20240909	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-8	5	-2.21	230223394	666113	632.33	358	358	339	470	254	362	345.62	0.18	0	56837	375	368	364	357	353	366	355	663	108	500	230	1	1	132651430	470	-2.11	0.24	12	0.50	-168.00	1447.00	695	20231212	-49.06	301	20231027	17.61	544	-34.93	20240110	339	4.42	20240909	695	-49.06	20231212	301	17.61	20231027	0.00	N	052300	500	663 억		242771	N	N	0	N	00	N
86	20240909	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-8	5	-2.21	229641441	664466	630.76	358	358	339	470	254	362	345.60	0.18	0	56602	375	368	364	357	353	366	355	663	108	500	230	1	1	132651430	470	-2.11	0.24	12	0.50	-168.00	1447.00	695	20231212	-49.06	301	20231027	17.61	544	-34.93	20240110	339	4.42	20240909	695	-49.06	20231212	301	17.61	20231027	0.00	N	052300	500	663 억		242771	N	N	0	N	00	N
87	20240909	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	-13	5	-3.59	211799780	613596	582.47	358	358	339	470	254	362	345.18	0.18	0	46796	375	368	364	357	353	366	355	663	108	500	230	1	1	132651430	463	-2.08	0.24	12	0.46	-168.00	1447.00	695	20231212	-49.78	301	20231027	15.95	544	-35.85	20240110	339	2.95	20240909	695	-49.78	20231212	301	15.95	20231027	0.00	N	052300	500	663 억		242771	N	N	0	N	00	N
88	20240909	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	345	-17	5	-4.70	206182107	597461	567.16	358	358	339	470	254	362	345.10	0.18	0	56276	375	368	364	357	353	366	355	663	108	500	230	1	1	132651430	458	-2.05	0.24	12	0.45	-168.00	1447.00	695	20231212	-50.36	301	20231027	14.62	544	-36.58	20240110	339	1.77	20240909	695	-50.36	20231212	301	14.62	20231027	0.00	N	052300	500	663 억		242771	N	N	0	N	00	N
89	20240909	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-5	5	-1.38	12528	35	0.03	358	358	357	470	254	362	357.94	0.18	0	24	375	368	364	357	353	366	355	663	108	500	230	1	1	132651430	474	-2.12	0.25	12	0.00	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	351	1.71	20240827	695	-48.63	20231212	301	18.60	20231027	0.00	N	052300	500	663 억		242771	N	N	0	N	00	N
90	20240906	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-9	5	-2.43	38238733	105142	27.54	367	371	360	482	260	371	363.69	0.19	0	-8282	387	379	371	363	355	383	367	663	111	500	240	1	1	132651430	480	-2.15	0.25	12	0.08	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	351	3.13	20240827	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억		251053	N	N	0	N	00	N
91	20240906	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-10	5	-2.70	34748300	95471	25.01	367	371	360	482	260	371	363.97	0.19	0	-7457	387	379	371	363	355	383	367	663	111	500	240	1	1	132651430	479	-2.15	0.25	12	0.07	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	351	2.85	20240827	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		251053	N	N	0	N	00	N
92	20240906	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-7	5	-1.89	30286383	83149	21.78	367	371	360	482	260	371	364.24	0.19	0	-8746	387	379	371	363	355	383	367	663	111	500	240	1	1	132651430	483	-2.17	0.25	12	0.06	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	351	3.70	20240827	695	-47.63	20231212	301	20.93	20231027	0.00	N	052300	500	663 억		251053	N	N	0	N	00	N
93	20240906	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-6	5	-1.62	29193745	80139	20.99	367	371	360	482	260	371	364.29	0.19	0	-5745	387	379	371	363	355	383	367	663	111	500	240	1	1	132651430	484	-2.17	0.25	12	0.06	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	351	3.99	20240827	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억		251053	N	N	0	N	00	N
94	20240906	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-6	5	-1.62	29057713	79767	20.90	367	371	360	482	260	371	364.28	0.19	0	-5726	387	379	371	363	355	383	367	663	111	500	240	1	1	132651430	484	-2.17	0.25	12	0.06	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	351	3.99	20240827	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억		251053	N	N	0	N	00	N
95	20240906	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-7	5	-1.89	19606153	53727	14.07	367	371	364	482	260	371	364.92	0.19	0	102	387	379	371	363	355	383	367	663	111	500	240	1	1	132651430	483	-2.17	0.25	12	0.04	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	351	3.70	20240827	695	-47.63	20231212	301	20.93	20231027	0.00	N	052300	500	663 억		251053	N	N	0	N	00	N
96	20240906	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-4	5	-1.08	3376266	9197	2.41	367	371	365	482	260	371	367.11	0.19	0	119	387	379	371	363	355	383	367	663	111	500	240	1	1	132651430	487	-2.18	0.25	12	0.01	-168.00	1447.00	695	20231212	-47.19	301	20231027	21.93	544	-32.54	20240110	351	4.56	20240827	695	-47.19	20231212	301	21.93	20231027	0.00	N	052300	500	663 억		251053	N	N	0	N	00	N
97	20240906	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-6	5	-1.62	2935	8	0.00	367	368	365	482	260	371	366.88	0.19	0	-1	387	379	371	363	355	383	367	663	111	500	240	1	1	132651430	484	-2.17	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	351	3.99	20240827	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억		251053	N	N	0	N	00	N
98	20240905	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	0	3	0.00	141445332	381737	334.38	368	379	363	482	260	371	370.53	0.19	0	-5891	379	375	371	367	363	375	367	663	111	500	240	1	1	132651430	492	-2.21	0.26	12	0.29	-168.00	1447.00	695	20231212	-46.62	301	20231027	23.26	544	-31.80	20240110	351	5.70	20240827	695	-46.62	20231212	301	23.26	20231027	0.00	N	052300	500	663 억		256779	N	N	0	N	00	N
99	20240905	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	0	3	0.00	139890003	377527	330.69	368	379	363	482	260	371	370.54	0.19	0	-7100	379	375	371	367	363	375	367	663	111	500	240	1	1	132651430	492	-2.21	0.26	12	0.28	-168.00	1447.00	695	20231212	-46.62	301	20231027	23.26	544	-31.80	20240110	351	5.70	20240827	695	-46.62	20231212	301	23.26	20231027	0.00	N	052300	500	663 억		256779	N	N	0	N	00	N
100	20240905	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-3	5	-0.81	111195203	299477	262.32	368	379	363	482	260	371	371.30	0.19	0	-28094	379	375	371	367	363	375	367	663	111	500	240	1	1	132651430	488	-2.19	0.25	12	0.23	-168.00	1447.00	695	20231212	-47.05	301	20231027	22.26	544	-32.35	20240110	351	4.84	20240827	695	-47.05	20231212	301	22.26	20231027	0.00	N	052300	500	663 억		256779	N	N	0	N	00	N
101	20240905	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-7	5	-1.89	96189292	258773	226.67	368	379	363	482	260	371	371.71	0.19	0	-32700	379	375	371	367	363	375	367	663	111	500	240	1	1	132651430	483	-2.17	0.25	12	0.20	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	351	3.70	20240827	695	-47.63	20231212	301	20.93	20231027	0.00	N	052300	500	663 억		256779	N	N	0	N	00	N
102	20240905	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-2	5	-0.54	73510012	196804	172.39	368	379	367	482	260	371	373.52	0.19	0	-35698	379	375	371	367	363	375	367	663	111	500	240	1	1	132651430	489	-2.20	0.26	12	0.15	-168.00	1447.00	695	20231212	-46.91	301	20231027	22.59	544	-32.17	20240110	351	5.13	20240827	695	-46.91	20231212	301	22.59	20231027	0.00	N	052300	500	663 억		256779	N	N	0	N	00	N
103	20240905	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	2	2	0.54	47727165	127228	111.44	368	379	368	482	260	371	375.13	0.19	0	-55775	379	375	371	367	363	375	367	663	111	500	240	1	1	132651430	495	-2.22	0.26	12	0.10	-168.00	1447.00	695	20231212	-46.33	301	20231027	23.92	544	-31.43	20240110	351	6.27	20240827	695	-46.33	20231212	301	23.92	20231027	0.00	N	052300	500	663 억		256779	N	N	0	N	00	N
104	20240905	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	6	2	1.62	15177085	40449	35.43	368	379	368	482	260	371	375.22	0.19	0	-3428	379	375	371	367	363	375	367	663	111	500	240	1	1	132651430	500	-2.24	0.26	12	0.03	-168.00	1447.00	695	20231212	-45.76	301	20231027	25.25	544	-30.70	20240110	351	7.41	20240827	695	-45.76	20231212	301	25.25	20231027	0.00	N	052300	500	663 억		256779	N	N	0	N	00	N
105	20240905	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-3	5	-0.81	1104	3	0.00	368	368	368	482	260	371	368.00	0.19	0	0	379	375	371	367	363	375	367	663	111	500	240	1	1	132651430	488	-2.19	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.05	301	20231027	22.26	544	-32.35	20240110	351	4.84	20240827	695	-47.05	20231212	301	22.26	20231027	0.00	N	052300	500	663 억		256779	N	N	0	N	00	N
106	20240904	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-7	5	-1.85	42228196	114140	57.16	371	375	367	491	265	378	369.97	0.21	0	-25335	391	384	377	370	363	388	374	663	113	500	240	1	1	132651430	492	-2.21	0.26	12	0.09	-168.00	1447.00	695	20231212	-46.62	301	20231027	23.26	544	-31.80	20240110	351	5.70	20240827	695	-46.62	20231212	301	23.26	20231027	0.00	N	052300	500	663 억		281015	N	N	0	N	00	N
107	20240904	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-9	5	-2.38	30541835	82392	41.26	371	375	368	491	265	378	370.69	0.21	0	-25103	391	384	377	370	363	388	374	663	113	500	240	1	1	132651430	489	-2.20	0.26	12	0.06	-168.00	1447.00	695	20231212	-46.91	301	20231027	22.59	544	-32.17	20240110	351	5.13	20240827	695	-46.91	20231212	301	22.59	20231027	0.00	N	052300	500	663 억		281015	N	N	0	N	00	N
108	20240904	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-5	5	-1.32	23450740	63200	31.65	371	375	368	491	265	378	371.06	0.21	0	-13179	391	384	377	370	363	388	374	663	113	500	240	1	1	132651430	495	-2.22	0.26	12	0.05	-168.00	1447.00	695	20231212	-46.33	301	20231027	23.92	544	-31.43	20240110	351	6.27	20240827	695	-46.33	20231212	301	23.92	20231027	0.00	N	052300	500	663 억		281015	N	N	0	N	00	N
109	20240904	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-8	5	-2.12	21878314	58949	29.52	371	375	368	491	265	378	371.14	0.21	0	-12662	391	384	377	370	363	388	374	663	113	500	240	1	1	132651430	491	-2.20	0.26	12	0.04	-168.00	1447.00	695	20231212	-46.76	301	20231027	22.92	544	-31.99	20240110	351	5.41	20240827	695	-46.76	20231212	301	22.92	20231027	0.00	N	052300	500	663 억		281015	N	N	0	N	00	N
110	20240904	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-8	5	-2.12	20883091	56270	28.18	371	375	368	491	265	378	371.12	0.21	0	-10382	391	384	377	370	363	388	374	663	113	500	240	1	1	132651430	491	-2.20	0.26	12	0.04	-168.00	1447.00	695	20231212	-46.76	301	20231027	22.92	544	-31.99	20240110	351	5.41	20240827	695	-46.76	20231212	301	22.92	20231027	0.00	N	052300	500	663 억		281015	N	N	0	N	00	N
111	20240904	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-9	5	-2.38	19450211	52406	26.24	371	375	368	491	265	378	371.14	0.21	0	-10382	391	384	377	370	363	388	374	663	113	500	240	1	1	132651430	489	-2.20	0.26	12	0.04	-168.00	1447.00	695	20231212	-46.91	301	20231027	22.59	544	-32.17	20240110	351	5.13	20240827	695	-46.91	20231212	301	22.59	20231027	0.00	N	052300	500	663 억		281015	N	N	0	N	00	N
112	20240904	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-8	5	-2.12	11384039	30582	15.32	371	375	370	491	265	378	372.25	0.21	0	-4398	391	384	377	370	363	388	374	663	113	500	240	1	1	132651430	491	-2.20	0.26	12	0.02	-168.00	1447.00	695	20231212	-46.76	301	20231027	22.92	544	-31.99	20240110	351	5.41	20240827	695	-46.76	20231212	301	22.92	20231027	0.00	N	052300	500	663 억		281015	N	N	0	N	00	N
113	20240904	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-7	5	-1.85	376028	1012	0.51	371	375	371	491	265	378	371.57	0.21	0	-173	391	384	377	370	363	388	374	663	113	500	240	1	1	132651430	492	-2.21	0.26	12	0.00	-168.00	1447.00	695	20231212	-46.62	301	20231027	23.26	544	-31.80	20240110	351	5.70	20240827	695	-46.62	20231212	301	23.26	20231027	0.00	N	052300	500	663 억		281015	N	N	0	N	00	N
114	20240903	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	0	3	0.00	75257706	199499	53.86	377	384	370	491	265	378	377.23	0.18	0	33442	393	385	372	364	351	389	368	663	113	500	240	1	1	132651430	501	-2.25	0.26	12	0.15	-168.00	1447.00	695	20231212	-45.61	301	20231027	25.58	544	-30.51	20240110	351	7.69	20240827	695	-45.61	20231212	301	25.58	20231027	0.00	N	052300	500	663 억		243170	N	N	0	N	00	N
115	20240903	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	4	2	1.06	63550728	168632	45.52	377	384	370	491	265	378	376.86	0.18	0	35242	393	385	372	364	351	389	368	663	113	500	240	1	1	132651430	507	-2.27	0.26	12	0.13	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	351	8.83	20240827	695	-45.04	20231212	301	26.91	20231027	0.00	N	052300	500	663 억		243170	N	N	0	N	00	N
116	20240903	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	4	2	1.06	61396563	162967	43.99	377	384	370	491	265	378	376.74	0.18	0	35242	393	385	372	364	351	389	368	663	113	500	240	1	1	132651430	507	-2.27	0.26	12	0.12	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	351	8.83	20240827	695	-45.04	20231212	301	26.91	20231027	0.00	N	052300	500	663 억		243170	N	N	0	N	00	N
117	20240903	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	2	2	0.53	40420908	107862	29.12	377	381	370	491	265	378	374.75	0.18	0	18501	393	385	372	364	351	389	368	663	113	500	240	1	1	132651430	504	-2.26	0.26	12	0.08	-168.00	1447.00	695	20231212	-45.32	301	20231027	26.25	544	-30.15	20240110	351	8.26	20240827	695	-45.32	20231212	301	26.25	20231027	0.00	N	052300	500	663 억		243170	N	N	0	N	00	N
118	20240903	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	0	3	0.00	33193664	88786	23.97	377	379	370	491	265	378	373.86	0.18	0	15065	393	385	372	364	351	389	368	663	113	500	240	1	1	132651430	501	-2.25	0.26	12	0.07	-168.00	1447.00	695	20231212	-45.61	301	20231027	25.58	544	-30.51	20240110	351	7.69	20240827	695	-45.61	20231212	301	25.58	20231027	0.00	N	052300	500	663 억		243170	N	N	0	N	00	N
119	20240903	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-1	5	-0.26	27764583	74395	20.08	377	378	370	491	265	378	373.20	0.18	0	7379	393	385	372	364	351	389	368	663	113	500	240	1	1	132651430	500	-2.24	0.26	12	0.06	-168.00	1447.00	695	20231212	-45.76	301	20231027	25.25	544	-30.70	20240110	351	7.41	20240827	695	-45.76	20231212	301	25.25	20231027	0.00	N	052300	500	663 억		243170	N	N	0	N	00	N
120	20240903	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-4	5	-1.06	22464768	60272	16.27	377	378	370	491	265	378	372.72	0.18	0	10323	393	385	372	364	351	389	368	663	113	500	240	1	1	132651430	496	-2.23	0.26	12	0.05	-168.00	1447.00	695	20231212	-46.19	301	20231027	24.25	544	-31.25	20240110	351	6.55	20240827	695	-46.19	20231212	301	24.25	20231027	0.00	N	052300	500	663 억		243170	N	N	0	N	00	N
121	20240903	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-1	5	-0.26	416296	1105	0.30	377	377	374	491	265	378	376.74	0.18	0	-1000	393	385	372	364	351	389	368	663	113	500	240	1	1	132651430	500	-2.24	0.26	12	0.00	-168.00	1447.00	695	20231212	-45.76	301	20231027	25.25	544	-30.70	20240110	351	7.41	20240827	695	-45.76	20231212	301	25.25	20231027	0.00	N	052300	500	663 억		243170	N	N	0	N	00	N
122	20240902	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	15	2	4.13	136005316	370424	289.03	363	380	359	471	255	363	367.06	0.15	0	42066	379	370	366	357	353	369	356	663	108	500	230	1	1	132651430	501	-2.25	0.26	12	0.28	-168.00	1447.00	695	20231212	-45.61	301	20231027	25.58	544	-30.51	20240110	351	7.69	20240827	695	-45.61	20231212	301	25.58	20231027	0.00	N	052300	500	663 억		203225	N	N	0	N	00	N
123	20240902	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	11	2	3.03	130271916	355166	277.12	363	380	359	471	255	363	366.79	0.15	0	40692	379	370	366	357	353	369	356	663	108	500	230	1	1	132651430	496	-2.23	0.26	12	0.27	-168.00	1447.00	695	20231212	-46.19	301	20231027	24.25	544	-31.25	20240110	351	6.55	20240827	695	-46.19	20231212	301	24.25	20231027	0.00	N	052300	500	663 억		203225	N	N	0	N	00	N
124	20240902	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	2	2	0.55	89597449	246192	192.09	363	371	359	471	255	363	363.93	0.15	0	16790	379	370	366	357	353	369	356	663	108	500	230	1	1	132651430	484	-2.17	0.25	12	0.19	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	351	3.99	20240827	695	-47.48	20231212	301	21.26	20231027	0.00	N	052300	500	663 억		203225	N	N	0	N	00	N
125	20240902	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	1	2	0.28	52120030	144125	112.45	363	369	359	471	255	363	361.63	0.15	0	5799	379	370	366	357	353	369	356	663	108	500	230	1	1	132651430	483	-2.17	0.25	12	0.11	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	351	3.70	20240827	695	-47.63	20231212	301	20.93	20231027	0.00	N	052300	500	663 억		203225	N	N	0	N	00	N
126	20240902	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-1	5	-0.28	49942640	138122	107.77	363	369	359	471	255	363	361.58	0.15	0	5799	379	370	366	357	353	369	356	663	108	500	230	1	1	132651430	480	-2.15	0.25	12	0.10	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	351	3.13	20240827	695	-47.91	20231212	301	20.27	20231027	0.00	N	052300	500	663 억		203225	N	N	0	N	00	N
127	20240902	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-2	5	-0.55	41483257	114654	89.46	363	369	359	471	255	363	361.81	0.15	0	5799	379	370	366	357	353	369	356	663	108	500	230	1	1	132651430	479	-2.15	0.25	12	0.09	-168.00	1447.00	695	20231212	-48.06	301	20231027	19.93	544	-33.64	20240110	351	2.85	20240827	695	-48.06	20231212	301	19.93	20231027	0.00	N	052300	500	663 억		203225	N	N	0	N	00	N
128	20240902	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	37172691	102771	80.19	363	369	359	471	255	363	361.70	0.15	0	5799	379	370	366	357	353	369	356	663	108	500	230	1	1	132651430	482	-2.16	0.25	12	0.08	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	351	3.42	20240827	695	-47.77	20231212	301	20.60	20231027	0.00	N	052300	500	663 억		203225	N	N	0	N	00	N
129	20240902	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	3	2	0.83	788317	2168	1.69	363	369	363	471	255	363	363.61	0.15	0	-183	379	370	366	357	353	369	356	663	108	500	230	1	1	132651430	486	-2.18	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.34	301	20231027	21.59	544	-32.72	20240110	351	4.27	20240827	695	-47.34	20231212	301	21.59	20231027	0.00	N	052300	500	663 억		203225	N	N	0	N	00	N