KissMeData/038530/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	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-6	5	-2.04	311083697	1076760	114.75	294	297	286	382	206	294	288.91	0.99	0	-223006	302	297	291	286	280	300	289	116	88	100	190	1	1	115714347	333	-2.62	0.52	12	0.93	-110.00	552.00	453	20240819	-36.42	225	20240122	28.00	453	-36.42	20240819	225	28.00	20240122	453	-36.42	20240819	225	28.00	20240122	0.00	N	038530	100	115 억		1147660	N	N	0	N	00	N
3	20240930	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-7	5	-2.38	301281121	1042867	111.13	294	297	286	382	206	294	288.90	0.99	0	-208988	302	297	291	286	280	300	289	116	88	100	190	1	1	115714347	332	-2.61	0.52	12	0.90	-110.00	552.00	453	20240819	-36.64	225	20240122	27.56	453	-36.64	20240819	225	27.56	20240122	453	-36.64	20240819	225	27.56	20240122	0.00	N	038530	100	115 억		1147660	N	N	0	N	00	N
4	20240930	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-5	5	-1.70	196187184	677566	72.21	294	297	287	382	206	294	289.55	0.99	0	-75796	302	297	291	286	280	300	289	116	88	100	190	1	1	115714347	334	-2.63	0.52	12	0.59	-110.00	552.00	453	20240819	-36.20	225	20240122	28.44	453	-36.20	20240819	225	28.44	20240122	453	-36.20	20240819	225	28.44	20240122	0.00	N	038530	100	115 억		1147660	N	N	0	N	00	N
5	20240930	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-1	5	-0.34	163762883	565258	60.24	294	297	287	382	206	294	289.71	0.99	0	-75614	302	297	291	286	280	300	289	116	88	100	190	1	1	115714347	339	-2.66	0.53	12	0.49	-110.00	552.00	453	20240819	-35.32	225	20240122	30.22	453	-35.32	20240819	225	30.22	20240122	453	-35.32	20240819	225	30.22	20240122	0.00	N	038530	100	115 억		1147660	N	N	0	N	00	N
6	20240930	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-4	5	-1.36	148759470	513788	54.75	294	297	287	382	206	294	289.53	0.99	0	-83242	302	297	291	286	280	300	289	116	88	100	190	1	1	115714347	336	-2.64	0.53	12	0.44	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	0.00	N	038530	100	115 억		1147660	N	N	0	N	00	N
7	20240930	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-4	5	-1.36	134326298	463871	49.43	294	297	287	382	206	294	289.58	0.99	0	-83391	302	297	291	286	280	300	289	116	88	100	190	1	1	115714347	336	-2.64	0.53	12	0.40	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	0.00	N	038530	100	115 억		1147660	N	N	0	N	00	N
8	20240930	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-5	5	-1.70	84583001	291222	31.03	294	297	288	382	206	294	290.44	0.99	0	-42620	302	297	291	286	280	300	289	116	88	100	190	1	1	115714347	334	-2.63	0.52	12	0.25	-110.00	552.00	453	20240819	-36.20	225	20240122	28.44	453	-36.20	20240819	225	28.44	20240122	453	-36.20	20240819	225	28.44	20240122	0.00	N	038530	100	115 억		1147660	N	N	0	N	00	N
9	20240930	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-1	5	-0.34	14603312	49725	5.30	294	297	289	382	206	294	293.68	0.99	0	-29342	302	297	291	286	280	300	289	116	88	100	190	1	1	115714347	339	-2.66	0.53	12	0.04	-110.00	552.00	453	20240819	-35.32	225	20240122	30.22	453	-35.32	20240819	225	30.22	20240122	453	-35.32	20240819	225	30.22	20240122	0.00	N	038530	100	115 억		1147660	N	N	0	N	00	N
10	20240927	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	4	2	1.38	271269204	931676	123.64	290	296	285	377	203	290	291.16	0.90	0	107854	304	296	291	283	278	301	288	116	87	100	190	1	1	115714347	340	-2.67	0.53	12	0.81	-110.00	552.00	453	20240819	-35.10	225	20240122	30.67	453	-35.10	20240819	225	30.67	20240122	453	-35.10	20240819	225	30.67	20240122	0.00	N	038530	100	115 억		1046315	N	N	0	N	00	N
11	20240927	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	6	2	2.07	262772531	902881	119.82	290	296	285	377	203	290	291.04	0.90	0	114518	304	296	291	283	278	301	288	116	87	100	190	1	1	115714347	343	-2.69	0.54	12	0.78	-110.00	552.00	453	20240819	-34.66	225	20240122	31.56	453	-34.66	20240819	225	31.56	20240122	453	-34.66	20240819	225	31.56	20240122	0.00	N	038530	100	115 억		1046315	N	N	0	N	00	N
12	20240927	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	4	2	1.38	211921480	729977	96.88	290	295	285	377	203	290	290.31	0.90	0	130891	304	296	291	283	278	301	288	116	87	100	190	1	1	115714347	340	-2.67	0.53	12	0.63	-110.00	552.00	453	20240819	-35.10	225	20240122	30.67	453	-35.10	20240819	225	30.67	20240122	453	-35.10	20240819	225	30.67	20240122	0.00	N	038530	100	115 억		1046315	N	N	0	N	00	N
13	20240927	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	4	2	1.38	194939907	672210	89.21	290	295	285	377	203	290	290.00	0.90	0	137678	304	296	291	283	278	301	288	116	87	100	190	1	1	115714347	340	-2.67	0.53	12	0.58	-110.00	552.00	453	20240819	-35.10	225	20240122	30.67	453	-35.10	20240819	225	30.67	20240122	453	-35.10	20240819	225	30.67	20240122	0.00	N	038530	100	115 억		1046315	N	N	0	N	00	N
14	20240927	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	2	2	0.69	149014529	514881	68.33	290	295	285	377	203	290	289.42	0.90	0	51147	304	296	291	283	278	301	288	116	87	100	190	1	1	115714347	338	-2.65	0.53	12	0.44	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		1046315	N	N	0	N	00	N
15	20240927	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	1	2	0.34	109891406	381388	50.61	290	291	285	377	203	290	288.14	0.90	0	70695	304	296	291	283	278	301	288	116	87	100	190	1	1	115714347	337	-2.65	0.53	12	0.33	-110.00	552.00	453	20240819	-35.76	225	20240122	29.33	453	-35.76	20240819	225	29.33	20240122	453	-35.76	20240819	225	29.33	20240122	0.00	N	038530	100	115 억		1046315	N	N	0	N	00	N
16	20240927	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-1	5	-0.34	72770860	252865	33.56	290	291	285	377	203	290	287.79	0.90	0	70188	304	296	291	283	278	301	288	116	87	100	190	1	1	115714347	334	-2.63	0.52	12	0.22	-110.00	552.00	453	20240819	-36.20	225	20240122	28.44	453	-36.20	20240819	225	28.44	20240122	453	-36.20	20240819	225	28.44	20240122	0.00	N	038530	100	115 억		1046315	N	N	0	N	00	N
17	20240927	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-1	5	-0.34	10330980	35775	4.75	290	290	287	377	203	290	288.78	0.90	0	-1196	304	296	291	283	278	301	288	116	87	100	190	1	1	115714347	334	-2.63	0.52	12	0.03	-110.00	552.00	453	20240819	-36.20	225	20240122	28.44	453	-36.20	20240819	225	28.44	20240122	453	-36.20	20240819	225	28.44	20240122	0.00	N	038530	100	115 억		1046315	N	N	0	N	00	N
18	20240926	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-1	5	-0.34	214475999	739028	103.18	288	299	286	378	204	291	290.21	0.86	0	57730	299	294	291	286	283	293	285	116	87	100	190	1	1	115714347	336	-2.64	0.53	12	0.64	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	0.00	N	038530	100	115 억		989926	N	N	0	N	00	N
19	20240926	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-1	5	-0.34	210972231	726928	101.49	288	299	286	378	204	291	290.22	0.86	0	57264	299	294	291	286	283	293	285	116	87	100	190	1	1	115714347	336	-2.64	0.53	12	0.63	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	0.00	N	038530	100	115 억		989926	N	N	0	N	00	N
20	20240926	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-2	5	-0.69	185882831	640524	89.42	288	299	286	378	204	291	290.20	0.86	0	36511	299	294	291	286	283	293	285	116	87	100	190	1	1	115714347	334	-2.63	0.52	12	0.55	-110.00	552.00	453	20240819	-36.20	225	20240122	28.44	453	-36.20	20240819	225	28.44	20240122	453	-36.20	20240819	225	28.44	20240122	0.00	N	038530	100	115 억		989926	N	N	0	N	00	N
21	20240926	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	0	3	0.00	177046793	609991	85.16	288	299	286	378	204	291	290.24	0.86	0	37100	299	294	291	286	283	293	285	116	87	100	190	1	1	115714347	337	-2.65	0.53	12	0.53	-110.00	552.00	453	20240819	-35.76	225	20240122	29.33	453	-35.76	20240819	225	29.33	20240122	453	-35.76	20240819	225	29.33	20240122	0.00	N	038530	100	115 억		989926	N	N	0	N	00	N
22	20240926	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	1	2	0.34	153958651	530193	74.02	288	299	286	378	204	291	290.38	0.86	0	34465	299	294	291	286	283	293	285	116	87	100	190	1	1	115714347	338	-2.65	0.53	12	0.46	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		989926	N	N	0	N	00	N
23	20240926	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-2	5	-0.69	141547045	487360	68.04	288	299	286	378	204	291	290.44	0.86	0	37636	299	294	291	286	283	293	285	116	87	100	190	1	1	115714347	334	-2.63	0.52	12	0.42	-110.00	552.00	453	20240819	-36.20	225	20240122	28.44	453	-36.20	20240819	225	28.44	20240122	453	-36.20	20240819	225	28.44	20240122	0.00	N	038530	100	115 억		989926	N	N	0	N	00	N
24	20240926	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-1	5	-0.34	112764399	387441	54.09	288	299	287	378	204	291	291.05	0.86	0	39827	299	294	291	286	283	293	285	116	87	100	190	1	1	115714347	336	-2.64	0.53	12	0.33	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	0.00	N	038530	100	115 억		989926	N	N	0	N	00	N
25	20240926	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-3	5	-1.03	7655668	26559	3.71	288	291	288	378	204	291	288.25	0.86	0	12437	299	294	291	286	283	293	285	116	87	100	190	1	1	115714347	333	-2.62	0.52	12	0.02	-110.00	552.00	453	20240819	-36.42	225	20240122	28.00	453	-36.42	20240819	225	28.00	20240122	453	-36.42	20240819	225	28.00	20240122	0.00	N	038530	100	115 억		989926	N	N	0	N	00	N
26	20240925	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-4	5	-1.36	202509502	694053	59.69	295	296	288	383	207	295	291.78	0.83	0	22578	305	300	295	290	285	297	287	116	88	100	200	1	1	115714347	337	-2.65	0.53	12	0.60	-110.00	552.00	453	20240819	-35.76	225	20240122	29.33	453	-35.76	20240819	225	29.33	20240122	453	-35.76	20240819	225	29.33	20240122	0.00	N	038530	100	115 억		965315	N	N	0	N	00	N
27	20240925	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-5	5	-1.69	176818351	605379	52.06	295	296	289	383	207	295	292.08	0.83	0	18304	305	300	295	290	285	297	287	116	88	100	200	1	1	115714347	336	-2.64	0.53	12	0.52	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	0.00	N	038530	100	115 억		965315	N	N	0	N	00	N
28	20240925	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-3	5	-1.02	143481719	490472	42.18	295	296	290	383	207	295	292.54	0.83	0	17275	305	300	295	290	285	297	287	116	88	100	200	1	1	115714347	338	-2.65	0.53	12	0.42	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		965315	N	N	0	N	00	N
29	20240925	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-3	5	-1.02	121577816	415242	35.71	295	296	290	383	207	295	292.79	0.83	0	-3114	305	300	295	290	285	297	287	116	88	100	200	1	1	115714347	338	-2.65	0.53	12	0.36	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		965315	N	N	0	N	00	N
30	20240925	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-3	5	-1.02	104101209	355305	30.56	295	296	291	383	207	295	292.99	0.83	0	-5708	305	300	295	290	285	297	287	116	88	100	200	1	1	115714347	338	-2.65	0.53	12	0.31	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		965315	N	N	0	N	00	N
31	20240925	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-3	5	-1.02	84594222	288455	24.81	295	296	291	383	207	295	293.27	0.83	0	-7454	305	300	295	290	285	297	287	116	88	100	200	1	1	115714347	338	-2.65	0.53	12	0.25	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		965315	N	N	0	N	00	N
32	20240925	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	-1	5	-0.34	58367492	198950	17.11	295	296	291	383	207	295	293.38	0.83	0	23562	305	300	295	290	285	297	287	116	88	100	200	1	1	115714347	340	-2.67	0.53	12	0.17	-110.00	552.00	453	20240819	-35.10	225	20240122	30.67	453	-35.10	20240819	225	30.67	20240122	453	-35.10	20240819	225	30.67	20240122	0.00	N	038530	100	115 억		965315	N	N	0	N	00	N
33	20240925	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-4	5	-1.36	13859927	47223	4.06	295	296	291	383	207	295	293.50	0.83	0	-354	305	300	295	290	285	297	287	116	88	100	200	1	1	115714347	337	-2.65	0.53	12	0.04	-110.00	552.00	453	20240819	-35.76	225	20240122	29.33	453	-35.76	20240819	225	29.33	20240122	453	-35.76	20240819	225	29.33	20240122	0.00	N	038530	100	115 억		965315	N	N	0	N	00	N
34	20240924	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	0	3	0.00	337822747	1150019	86.09	296	300	290	383	207	295	293.75	0.76	0	85970	315	304	299	288	283	302	286	116	88	100	200	1	1	115714347	341	-2.68	0.53	12	0.99	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		883175	N	N	0	N	00	N
35	20240924	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	-1	5	-0.34	324908484	1106060	82.80	296	300	290	383	207	295	293.75	0.76	0	69649	315	304	299	288	283	302	286	116	88	100	200	1	1	115714347	340	-2.67	0.53	12	0.96	-110.00	552.00	453	20240819	-35.10	225	20240122	30.67	453	-35.10	20240819	225	30.67	20240122	453	-35.10	20240819	225	30.67	20240122	0.00	N	038530	100	115 억		883175	N	N	0	N	00	N
36	20240924	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	0	3	0.00	260860610	887159	66.41	296	300	291	383	207	295	294.04	0.76	0	121102	315	304	299	288	283	302	286	116	88	100	200	1	1	115714347	341	-2.68	0.53	12	0.77	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		883175	N	N	0	N	00	N
37	20240924	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	-1	5	-0.34	224680274	763786	57.18	296	300	291	383	207	295	294.17	0.76	0	92108	315	304	299	288	283	302	286	116	88	100	200	1	1	115714347	340	-2.67	0.53	12	0.66	-110.00	552.00	453	20240819	-35.10	225	20240122	30.67	453	-35.10	20240819	225	30.67	20240122	453	-35.10	20240819	225	30.67	20240122	0.00	N	038530	100	115 억		883175	N	N	0	N	00	N
38	20240924	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	0	3	0.00	194411884	660147	49.42	296	300	291	383	207	295	294.50	0.76	0	92258	315	304	299	288	283	302	286	116	88	100	200	1	1	115714347	341	-2.68	0.53	12	0.57	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		883175	N	N	0	N	00	N
39	20240924	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	1	2	0.34	158974731	539066	40.35	296	300	291	383	207	295	294.91	0.76	0	96738	315	304	299	288	283	302	286	116	88	100	200	1	1	115714347	343	-2.69	0.54	12	0.47	-110.00	552.00	453	20240819	-34.66	225	20240122	31.56	453	-34.66	20240819	225	31.56	20240122	453	-34.66	20240819	225	31.56	20240122	0.00	N	038530	100	115 억		883175	N	N	0	N	00	N
40	20240924	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	1	2	0.34	91923532	312495	23.39	296	300	291	383	207	295	294.16	0.76	0	92769	315	304	299	288	283	302	286	116	88	100	200	1	1	115714347	343	-2.69	0.54	12	0.27	-110.00	552.00	453	20240819	-34.66	225	20240122	31.56	453	-34.66	20240819	225	31.56	20240122	453	-34.66	20240819	225	31.56	20240122	0.00	N	038530	100	115 억		883175	N	N	0	N	00	N
41	20240924	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	2	2	0.68	7390655	24904	1.86	296	300	295	383	207	295	296.77	0.76	0	-2999	315	304	299	288	283	302	286	116	88	100	200	1	1	115714347	344	-2.70	0.54	12	0.02	-110.00	552.00	453	20240819	-34.44	225	20240122	32.00	453	-34.44	20240819	225	32.00	20240122	453	-34.44	20240819	225	32.00	20240122	0.00	N	038530	100	115 억		883175	N	N	0	N	00	N
42	20240923	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-15	5	-4.84	393468071	1326352	43.36	310	310	294	403	217	310	296.66	0.72	0	46542	326	318	310	302	294	314	298	116	93	100	210	1	1	115714347	341	-2.68	0.53	12	1.15	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		836961	N	N	0	N	00	N
43	20240923	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-15	5	-4.84	363977741	1226558	40.10	310	310	294	403	217	310	296.75	0.72	0	34913	326	318	310	302	294	314	298	116	93	100	210	1	1	115714347	341	-2.68	0.53	12	1.06	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		836961	N	N	0	N	00	N
44	20240923	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	-14	5	-4.52	337602976	1137339	37.18	310	310	294	403	217	310	296.84	0.72	0	34913	326	318	310	302	294	314	298	116	93	100	210	1	1	115714347	343	-2.69	0.54	12	0.98	-110.00	552.00	453	20240819	-34.66	225	20240122	31.56	453	-34.66	20240819	225	31.56	20240122	453	-34.66	20240819	225	31.56	20240122	0.00	N	038530	100	115 억		836961	N	N	0	N	00	N
45	20240923	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	-14	5	-4.52	312236215	1051466	34.38	310	310	294	403	217	310	296.95	0.72	0	53223	326	318	310	302	294	314	298	116	93	100	210	1	1	115714347	343	-2.69	0.54	12	0.91	-110.00	552.00	453	20240819	-34.66	225	20240122	31.56	453	-34.66	20240819	225	31.56	20240122	453	-34.66	20240819	225	31.56	20240122	0.00	N	038530	100	115 억		836961	N	N	0	N	00	N
46	20240923	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-15	5	-4.84	281341439	946958	30.96	310	310	294	403	217	310	297.10	0.72	0	79232	326	318	310	302	294	314	298	116	93	100	210	1	1	115714347	341	-2.68	0.53	12	0.82	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		836961	N	N	0	N	00	N
47	20240923	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	298	-12	5	-3.87	255497643	859543	28.10	310	310	294	403	217	310	297.25	0.72	0	80570	326	318	310	302	294	314	298	116	93	100	210	1	1	115714347	345	-2.71	0.54	12	0.74	-110.00	552.00	453	20240819	-34.22	225	20240122	32.44	453	-34.22	20240819	225	32.44	20240122	453	-34.22	20240819	225	32.44	20240122	0.00	N	038530	100	115 억		836961	N	N	0	N	00	N
48	20240923	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	-16	5	-5.16	218020900	732935	23.96	310	310	294	403	217	310	297.46	0.72	0	77645	326	318	310	302	294	314	298	116	93	100	210	1	1	115714347	340	-2.67	0.53	12	0.63	-110.00	552.00	453	20240819	-35.10	225	20240122	30.67	453	-35.10	20240819	225	30.67	20240122	453	-35.10	20240819	225	30.67	20240122	0.00	N	038530	100	115 억		836961	N	N	0	N	00	N
49	20240923	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	-14	5	-4.52	77642055	258324	8.45	310	310	295	403	217	310	300.56	0.72	0	43205	326	318	310	302	294	314	298	116	93	100	210	1	1	115714347	343	-2.69	0.54	12	0.22	-110.00	552.00	453	20240819	-34.66	225	20240122	31.56	453	-34.66	20240819	225	31.56	20240122	453	-34.66	20240819	225	31.56	20240122	0.00	N	038530	100	115 억		836961	N	N	0	N	00	N
50	20240913	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-13	5	-4.32	1361691231	4542372	14.75	308	315	288	391	211	301	299.84	0.34	0	40821	358	329	305	276	252	344	291	116	90	100	200	1	1	115714347	333	-2.62	0.52	12	3.93	-110.00	552.00	453	20240819	-36.42	225	20240122	28.00	453	-36.42	20240819	225	28.00	20240122	453	-36.42	20240819	225	28.00	20240122	0.00	N	038530	100	115 억		390111	N	N	0	N	00	N
51	20240913	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-9	5	-2.99	1284257747	4275251	13.88	308	315	288	391	211	301	300.39	0.34	0	24637	358	329	305	276	252	344	291	116	90	100	200	1	1	115714347	338	-2.65	0.53	12	3.69	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		390111	N	N	0	N	00	N
52	20240913	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-8	5	-2.66	1234442004	4104647	13.33	308	315	288	391	211	301	300.74	0.34	0	11270	358	329	305	276	252	344	291	116	90	100	200	1	1	115714347	339	-2.66	0.53	12	3.55	-110.00	552.00	453	20240819	-35.32	225	20240122	30.22	453	-35.32	20240819	225	30.22	20240122	453	-35.32	20240819	225	30.22	20240122	0.00	N	038530	100	115 억		390111	N	N	0	N	00	N
53	20240913	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	-4	5	-1.33	1170908287	3888513	12.63	308	315	288	391	211	301	301.12	0.34	0	-13444	358	329	305	276	252	344	291	116	90	100	200	1	1	115714347	344	-2.70	0.54	12	3.36	-110.00	552.00	453	20240819	-34.44	225	20240122	32.00	453	-34.44	20240819	225	32.00	20240122	453	-34.44	20240819	225	32.00	20240122	0.00	N	038530	100	115 억		390111	N	N	0	N	00	N
54	20240913	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-9	5	-2.99	1061047984	3518720	11.43	308	315	288	391	211	301	301.54	0.34	0	-1989	358	329	305	276	252	344	291	116	90	100	200	1	1	115714347	338	-2.65	0.53	12	3.04	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		390111	N	N	0	N	00	N
55	20240913	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-6	5	-1.99	980770134	3244510	10.54	308	315	288	391	211	301	302.29	0.34	0	-9953	358	329	305	276	252	344	291	116	90	100	200	1	1	115714347	341	-2.68	0.53	12	2.80	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		390111	N	N	0	N	00	N
56	20240913	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	302	1	2	0.33	742759553	2435721	7.91	308	315	299	391	211	301	304.96	0.34	0	-21742	358	329	305	276	252	344	291	116	90	100	200	1	1	115714347	349	-2.75	0.55	12	2.10	-110.00	552.00	453	20240819	-33.33	225	20240122	34.22	453	-33.33	20240819	225	34.22	20240122	453	-33.33	20240819	225	34.22	20240122	0.00	N	038530	100	115 억		390111	N	N	0	N	00	N
57	20240913	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	12	2	3.99	184964736	595372	1.93	308	315	303	391	211	301	310.79	0.34	0	-7112	358	329	305	276	252	344	291	116	90	100	200	1	1	115714347	362	-2.85	0.57	12	0.51	-110.00	552.00	453	20240819	-30.91	225	20240122	39.11	453	-30.91	20240819	225	39.11	20240122	453	-30.91	20240819	225	39.11	20240122	0.00	N	038530	100	115 억		390111	N	N	0	N	00	N
58	20240912	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	22	2	7.89	9599202347	30678353	67.95	285	334	281	362	196	279	312.92	0.51	0	-183841	361	320	288	247	215	340	267	116	83	100	180	1	1	115714347	348	-2.74	0.55	12	26.51	-110.00	552.00	453	20240819	-33.55	225	20240122	33.78	453	-33.55	20240819	225	33.78	20240122	453	-33.55	20240819	225	33.78	20240122	0.00	N	038530	100	115 억		592194	N	N	0	N	00	N
59	20240912	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	25	2	8.96	9372656245	29924572	66.28	285	334	281	362	196	279	313.22	0.51	0	-210458	361	320	288	247	215	340	267	116	83	100	180	1	1	115714347	352	-2.76	0.55	12	25.86	-110.00	552.00	453	20240819	-32.89	225	20240122	35.11	453	-32.89	20240819	225	35.11	20240122	453	-32.89	20240819	225	35.11	20240122	0.00	N	038530	100	115 억		592194	N	N	0	N	00	N
60	20240912	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	28	2	10.04	8543362472	27215103	60.28	285	334	281	362	196	279	313.93	0.51	0	-154540	361	320	288	247	215	340	267	116	83	100	180	1	1	115714347	355	-2.79	0.56	12	23.52	-110.00	552.00	453	20240819	-32.23	225	20240122	36.44	453	-32.23	20240819	225	36.44	20240122	453	-32.23	20240819	225	36.44	20240122	0.00	N	038530	100	115 억		592194	N	N	0	N	00	N
61	20240912	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	28	2	10.04	7911618209	25167284	55.75	285	334	281	362	196	279	314.37	0.51	0	-137472	361	320	288	247	215	340	267	116	83	100	180	1	1	115714347	355	-2.79	0.56	12	21.75	-110.00	552.00	453	20240819	-32.23	225	20240122	36.44	453	-32.23	20240819	225	36.44	20240122	453	-32.23	20240819	225	36.44	20240122	0.00	N	038530	100	115 억		592194	N	N	0	N	00	N
62	20240912	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	27	2	9.68	6863623284	21736723	48.15	285	334	281	362	196	279	315.77	0.51	0	-169137	361	320	288	247	215	340	267	116	83	100	180	1	1	115714347	354	-2.78	0.55	12	18.78	-110.00	552.00	453	20240819	-32.45	225	20240122	36.00	453	-32.45	20240819	225	36.00	20240122	453	-32.45	20240819	225	36.00	20240122	0.00	N	038530	100	115 억		592194	N	N	0	N	00	N
63	20240912	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	40	2	14.34	6151444201	19463958	43.11	285	334	281	362	196	279	316.05	0.51	0	-191174	361	320	288	247	215	340	267	116	83	100	180	1	1	115714347	369	-2.90	0.58	12	16.82	-110.00	552.00	453	20240819	-29.58	225	20240122	41.78	453	-29.58	20240819	225	41.78	20240122	453	-29.58	20240819	225	41.78	20240122	0.00	N	038530	100	115 억		592194	N	N	0	N	00	N
64	20240912	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	43	2	15.41	4752215557	15081660	33.41	285	334	281	362	196	279	315.11	0.51	0	-188279	361	320	288	247	215	340	267	116	83	100	180	1	1	115714347	373	-2.93	0.58	12	13.03	-110.00	552.00	453	20240819	-28.92	225	20240122	43.11	453	-28.92	20240819	225	43.11	20240122	453	-28.92	20240819	225	43.11	20240122	0.00	N	038530	100	115 억		592194	N	N	0	N	00	N
65	20240912	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	30	2	10.75	594589835	1984003	4.39	285	310	281	362	196	279	299.75	0.51	0	50950	361	320	288	247	215	340	267	116	83	100	180	1	1	115714347	358	-2.81	0.56	12	1.71	-110.00	552.00	453	20240819	-31.79	225	20240122	37.33	453	-31.79	20240819	225	37.33	20240122	453	-31.79	20240819	225	37.33	20240122	0.00	N	038530	100	115 억		592194	N	N	0	N	00	N
66	20240911	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	25	2	9.84	13644051377	44627277	12807.22	256	329	256	330	178	254	305.88	0.47	0	22130	266	260	256	250	246	258	248	116	76	100	170	1	1	115714347	323	-2.54	0.51	12	38.57	-110.00	552.00	453	20240819	-38.41	225	20240122	24.00	453	-38.41	20240819	225	24.00	20240122	453	-38.41	20240819	225	24.00	20240122	0.00	N	038530	100	115 억		549424	N	N	0	N	00	N
67	20240911	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	62	2	24.41	12330175426	40198492	11536.24	256	329	256	330	178	254	306.73	0.47	0	-193128	266	260	256	250	246	258	248	116	76	100	170	1	1	115714347	366	-2.87	0.57	12	34.74	-110.00	552.00	453	20240819	-30.24	225	20240122	40.44	453	-30.24	20240819	225	40.44	20240122	453	-30.24	20240819	225	40.44	20240122	0.00	N	038530	100	115 억		549424	N	N	0	N	00	N
68	20240911	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	302	48	2	18.90	9873106694	32323191	9276.17	256	329	256	330	178	254	305.45	0.47	0	-63854	266	260	256	250	246	258	248	116	76	100	170	1	1	115714347	349	-2.75	0.55	12	27.93	-110.00	552.00	453	20240819	-33.33	225	20240122	34.22	453	-33.33	20240819	225	34.22	20240122	453	-33.33	20240819	225	34.22	20240122	0.00	N	038530	100	115 억		549424	N	N	0	N	00	N
69	20240911	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	69	2	27.17	8092428125	26624742	7640.82	256	329	256	330	178	254	303.94	0.47	0	-202779	266	260	256	250	246	258	248	116	76	100	170	1	1	115714347	374	-2.94	0.59	12	23.01	-110.00	552.00	453	20240819	-28.70	225	20240122	43.56	453	-28.70	20240819	225	43.56	20240122	453	-28.70	20240819	225	43.56	20240122	0.00	N	038530	100	115 억		549424	N	N	0	N	00	N
70	20240911	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	49	2	19.29	5319165362	17957893	5153.59	256	318	256	330	178	254	296.20	0.47	0	-146842	266	260	256	250	246	258	248	116	76	100	170	1	1	115714347	351	-2.75	0.55	12	15.52	-110.00	552.00	453	20240819	-33.11	225	20240122	34.67	453	-33.11	20240819	225	34.67	20240122	453	-33.11	20240819	225	34.67	20240122	0.00	N	038530	100	115 억		549424	N	N	0	N	00	N
71	20240911	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	37	2	14.57	3079234416	10379260	2978.66	256	318	256	330	178	254	296.67	0.47	0	-65436	266	260	256	250	246	258	248	116	76	100	170	1	1	115714347	337	-2.65	0.53	12	8.97	-110.00	552.00	453	20240819	-35.76	225	20240122	29.33	453	-35.76	20240819	225	29.33	20240122	453	-35.76	20240819	225	29.33	20240122	0.00	N	038530	100	115 억		549424	N	N	0	N	00	N
72	20240911	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	21	2	8.27	418396323	1515476	434.91	256	292	256	330	178	254	276.08	0.47	0	2252	266	260	256	250	246	258	248	116	76	100	170	1	1	115714347	318	-2.50	0.50	12	1.31	-110.00	552.00	453	20240819	-39.29	225	20240122	22.22	453	-39.29	20240819	225	22.22	20240122	453	-39.29	20240819	225	22.22	20240122	0.00	N	038530	100	115 억		549424	N	N	0	N	00	N
73	20240911	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	3	2	1.18	3166268	12365	3.55	256	257	256	330	178	254	256.07	0.47	0	-7	266	260	256	250	246	258	248	116	76	100	170	1	1	115714347	297	-2.34	0.47	12	0.01	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	0.00	N	038530	100	115 억		549424	N	N	0	N	00	N
74	20240910	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-2	5	-0.78	87097766	340714	50.26	262	262	252	332	180	256	255.63	0.57	0	-106169	268	262	255	249	242	265	252	116	76	100	170	1	1	115714347	294	-2.31	0.46	12	0.29	-110.00	552.00	453	20240819	-43.93	225	20240122	12.89	453	-43.93	20240819	225	12.89	20240122	453	-43.93	20240819	225	12.89	20240122	0.00	N	038530	100	115 억		654937	N	N	0	N	00	N
75	20240910	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	253	-3	5	-1.17	83587904	326936	48.22	262	262	252	332	180	256	255.67	0.57	0	-106415	268	262	255	249	242	265	252	116	76	100	170	1	1	115714347	293	-2.30	0.46	12	0.28	-110.00	552.00	453	20240819	-44.15	225	20240122	12.44	453	-44.15	20240819	225	12.44	20240122	453	-44.15	20240819	225	12.44	20240122	0.00	N	038530	100	115 억		654937	N	N	0	N	00	N
76	20240910	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	-4	5	-1.56	80213003	313660	46.27	262	262	252	332	180	256	255.73	0.57	0	-101279	268	262	255	249	242	265	252	116	76	100	170	1	1	115714347	292	-2.29	0.46	12	0.27	-110.00	552.00	453	20240819	-44.37	225	20240122	12.00	453	-44.37	20240819	225	12.00	20240122	453	-44.37	20240819	225	12.00	20240122	0.00	N	038530	100	115 억		654937	N	N	0	N	00	N
77	20240910	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-2	5	-0.78	60303412	235157	34.69	262	262	253	332	180	256	256.44	0.57	0	-51571	268	262	255	249	242	265	252	116	76	100	170	1	1	115714347	294	-2.31	0.46	12	0.20	-110.00	552.00	453	20240819	-43.93	225	20240122	12.89	453	-43.93	20240819	225	12.89	20240122	453	-43.93	20240819	225	12.89	20240122	0.00	N	038530	100	115 억		654937	N	N	0	N	00	N
78	20240910	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	-1	5	-0.39	51912661	202213	29.83	262	262	253	332	180	256	256.72	0.57	0	-38039	268	262	255	249	242	265	252	116	76	100	170	1	1	115714347	295	-2.32	0.46	12	0.17	-110.00	552.00	453	20240819	-43.71	225	20240122	13.33	453	-43.71	20240819	225	13.33	20240122	453	-43.71	20240819	225	13.33	20240122	0.00	N	038530	100	115 억		654937	N	N	0	N	00	N
79	20240910	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-2	5	-0.78	44867309	174583	25.75	262	262	253	332	180	256	257.00	0.57	0	-38039	268	262	255	249	242	265	252	116	76	100	170	1	1	115714347	294	-2.31	0.46	12	0.15	-110.00	552.00	453	20240819	-43.93	225	20240122	12.89	453	-43.93	20240819	225	12.89	20240122	453	-43.93	20240819	225	12.89	20240122	0.00	N	038530	100	115 억		654937	N	N	0	N	00	N
80	20240910	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	1	2	0.39	19218769	74472	10.99	262	262	255	332	180	256	258.07	0.57	0	-31626	268	262	255	249	242	265	252	116	76	100	170	1	1	115714347	297	-2.34	0.47	12	0.06	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	0.00	N	038530	100	115 억		654937	N	N	0	N	00	N
81	20240910	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	1	2	0.39	1347078	5149	0.76	262	262	257	332	180	256	261.62	0.57	0	-958	268	262	255	249	242	265	252	116	76	100	170	1	1	115714347	297	-2.34	0.47	12	0.00	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	0.00	N	038530	100	115 억		654937	N	N	0	N	00	N
82	20240909	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	-1	5	-0.39	169205446	663474	83.77	250	261	248	334	180	257	255.03	0.50	0	77526	277	267	261	251	245	264	248	116	77	100	170	1	1	115714347	296	-2.33	0.46	12	0.57	-110.00	552.00	453	20240819	-43.49	225	20240122	13.78	453	-43.49	20240819	225	13.78	20240122	453	-43.49	20240819	225	13.78	20240122	0.00	N	038530	100	115 억		579692	N	N	0	N	00	N
83	20240909	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	0	3	0.00	153133493	600368	75.80	250	261	248	334	180	257	255.07	0.50	0	60555	277	267	261	251	245	264	248	116	77	100	170	1	1	115714347	297	-2.34	0.47	12	0.52	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	0.00	N	038530	100	115 억		579692	N	N	0	N	00	N
84	20240909	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	0	3	0.00	146156563	573186	72.37	250	261	248	334	180	257	254.99	0.50	0	50884	277	267	261	251	245	264	248	116	77	100	170	1	1	115714347	297	-2.34	0.47	12	0.50	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	0.00	N	038530	100	115 억		579692	N	N	0	N	00	N
85	20240909	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-3	5	-1.17	135310317	530919	67.03	250	261	248	334	180	257	254.86	0.50	0	62332	277	267	261	251	245	264	248	116	77	100	170	1	1	115714347	294	-2.31	0.46	12	0.46	-110.00	552.00	453	20240819	-43.93	225	20240122	12.89	453	-43.93	20240819	225	12.89	20240122	453	-43.93	20240819	225	12.89	20240122	0.00	N	038530	100	115 억		579692	N	N	0	N	00	N
86	20240909	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	-2	5	-0.78	88339924	347998	43.94	250	260	248	334	180	257	253.85	0.50	0	36259	277	267	261	251	245	264	248	116	77	100	170	1	1	115714347	295	-2.32	0.46	12	0.30	-110.00	552.00	453	20240819	-43.71	225	20240122	13.33	453	-43.71	20240819	225	13.33	20240122	453	-43.71	20240819	225	13.33	20240122	0.00	N	038530	100	115 억		579692	N	N	0	N	00	N
87	20240909	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	0	3	0.00	77603548	306013	38.64	250	260	248	334	180	257	253.60	0.50	0	32992	277	267	261	251	245	264	248	116	77	100	170	1	1	115714347	297	-2.34	0.47	12	0.26	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	0.00	N	038530	100	115 억		579692	N	N	0	N	00	N
88	20240909	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	1	2	0.39	53154033	210482	26.57	250	260	248	334	180	257	252.53	0.50	0	16761	277	267	261	251	245	264	248	116	77	100	170	1	1	115714347	299	-2.35	0.47	12	0.18	-110.00	552.00	453	20240819	-43.05	225	20240122	14.67	453	-43.05	20240819	225	14.67	20240122	453	-43.05	20240819	225	14.67	20240122	0.00	N	038530	100	115 억		579692	N	N	0	N	00	N
89	20240909	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	253	-4	5	-1.56	6113856	24317	3.07	250	256	250	334	180	257	251.42	0.50	0	912	277	267	261	251	245	264	248	116	77	100	170	1	1	115714347	293	-2.30	0.46	12	0.02	-110.00	552.00	453	20240819	-44.15	225	20240122	12.44	453	-44.15	20240819	225	12.44	20240122	453	-44.15	20240819	225	12.44	20240122	0.00	N	038530	100	115 억		579692	N	N	0	N	00	N
90	20240906	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	-11	5	-4.10	202638586	776489	135.04	269	271	255	348	188	268	260.97	0.58	0	-84865	281	274	268	261	255	278	265	116	80	100	180	1	1	115714347	297	-2.34	0.47	12	0.67	-110.00	552.00	453	20240819	-43.27	225	20240122	14.22	453	-43.27	20240819	225	14.22	20240122	453	-43.27	20240819	225	14.22	20240122	0.00	N	038530	100	115 억		668286	N	N	0	N	00	N
91	20240906	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	-10	5	-3.73	172146049	657513	114.35	269	271	257	348	188	268	261.81	0.58	0	-88669	281	274	268	261	255	278	265	116	80	100	180	1	1	115714347	299	-2.35	0.47	12	0.57	-110.00	552.00	453	20240819	-43.05	225	20240122	14.67	453	-43.05	20240819	225	14.67	20240122	453	-43.05	20240819	225	14.67	20240122	0.00	N	038530	100	115 억		668286	N	N	0	N	00	N
92	20240906	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-6	5	-2.24	153022279	583351	101.45	269	271	258	348	188	268	262.32	0.58	0	-60148	281	274	268	261	255	278	265	116	80	100	180	1	1	115714347	303	-2.38	0.47	12	0.50	-110.00	552.00	453	20240819	-42.16	225	20240122	16.44	453	-42.16	20240819	225	16.44	20240122	453	-42.16	20240819	225	16.44	20240122	0.00	N	038530	100	115 억		668286	N	N	0	N	00	N
93	20240906	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	-7	5	-2.61	104468206	396053	68.88	269	271	260	348	188	268	263.77	0.58	0	-58764	281	274	268	261	255	278	265	116	80	100	180	1	1	115714347	302	-2.37	0.47	12	0.34	-110.00	552.00	453	20240819	-42.38	225	20240122	16.00	453	-42.38	20240819	225	16.00	20240122	453	-42.38	20240819	225	16.00	20240122	0.00	N	038530	100	115 억		668286	N	N	0	N	00	N
94	20240906	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	-7	5	-2.61	95931913	363365	63.19	269	271	260	348	188	268	264.01	0.58	0	-50490	281	274	268	261	255	278	265	116	80	100	180	1	1	115714347	302	-2.37	0.47	12	0.31	-110.00	552.00	453	20240819	-42.38	225	20240122	16.00	453	-42.38	20240819	225	16.00	20240122	453	-42.38	20240819	225	16.00	20240122	0.00	N	038530	100	115 억		668286	N	N	0	N	00	N
95	20240906	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	-2	5	-0.75	57410817	216528	37.66	269	271	262	348	188	268	265.14	0.58	0	-43617	281	274	268	261	255	278	265	116	80	100	180	1	1	115714347	308	-2.42	0.48	12	0.19	-110.00	552.00	453	20240819	-41.28	225	20240122	18.22	453	-41.28	20240819	225	18.22	20240122	453	-41.28	20240819	225	18.22	20240122	0.00	N	038530	100	115 억		668286	N	N	0	N	00	N
96	20240906	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-4	5	-1.49	31503393	118341	20.58	269	271	262	348	188	268	266.21	0.58	0	-25584	281	274	268	261	255	278	265	116	80	100	180	1	1	115714347	305	-2.40	0.48	12	0.10	-110.00	552.00	453	20240819	-41.72	225	20240122	17.33	453	-41.72	20240819	225	17.33	20240122	453	-41.72	20240819	225	17.33	20240122	0.00	N	038530	100	115 억		668286	N	N	0	N	00	N
97	20240906	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	1	2	0.37	3892081	14498	2.52	269	271	268	348	188	268	268.46	0.58	0	-672	281	274	268	261	255	278	265	116	80	100	180	1	1	115714347	311	-2.45	0.49	12	0.01	-110.00	552.00	453	20240819	-40.62	225	20240122	19.56	453	-40.62	20240819	225	19.56	20240122	453	-40.62	20240819	225	19.56	20240122	0.00	N	038530	100	115 억		668286	N	N	0	N	00	N
98	20240905	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	2	2	0.75	153221094	574540	46.74	266	275	262	345	187	266	266.68	0.61	0	-33258	284	275	268	259	252	271	255	116	79	100	180	1	1	115714347	310	-2.44	0.49	12	0.50	-110.00	552.00	453	20240819	-40.84	225	20240122	19.11	453	-40.84	20240819	225	19.11	20240122	453	-40.84	20240819	225	19.11	20240122	0.00	N	038530	100	115 억		703315	N	N	0	N	00	N
99	20240905	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	2	2	0.75	144293672	541173	44.03	266	275	262	345	187	266	266.63	0.61	0	-52831	284	275	268	259	252	271	255	116	79	100	180	1	1	115714347	310	-2.44	0.49	12	0.47	-110.00	552.00	453	20240819	-40.84	225	20240122	19.11	453	-40.84	20240819	225	19.11	20240122	453	-40.84	20240819	225	19.11	20240122	0.00	N	038530	100	115 억		703315	N	N	0	N	00	N
100	20240905	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	2	2	0.75	137552509	515960	41.98	266	275	262	345	187	266	266.60	0.61	0	-54194	284	275	268	259	252	271	255	116	79	100	180	1	1	115714347	310	-2.44	0.49	12	0.45	-110.00	552.00	453	20240819	-40.84	225	20240122	19.11	453	-40.84	20240819	225	19.11	20240122	453	-40.84	20240819	225	19.11	20240122	0.00	N	038530	100	115 억		703315	N	N	0	N	00	N
101	20240905	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-2	5	-0.75	96607642	361315	29.40	266	275	263	345	187	266	267.38	0.61	0	-38910	284	275	268	259	252	271	255	116	79	100	180	1	1	115714347	305	-2.40	0.48	12	0.31	-110.00	552.00	453	20240819	-41.72	225	20240122	17.33	453	-41.72	20240819	225	17.33	20240122	453	-41.72	20240819	225	17.33	20240122	0.00	N	038530	100	115 억		703315	N	N	0	N	00	N
102	20240905	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-1	5	-0.38	83212795	310785	25.28	266	275	264	345	187	266	267.75	0.61	0	-28749	284	275	268	259	252	271	255	116	79	100	180	1	1	115714347	307	-2.41	0.48	12	0.27	-110.00	552.00	453	20240819	-41.50	225	20240122	17.78	453	-41.50	20240819	225	17.78	20240122	453	-41.50	20240819	225	17.78	20240122	0.00	N	038530	100	115 억		703315	N	N	0	N	00	N
103	20240905	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	2	2	0.75	75089921	280272	22.80	266	275	266	345	187	266	267.92	0.61	0	-26747	284	275	268	259	252	271	255	116	79	100	180	1	1	115714347	310	-2.44	0.49	12	0.24	-110.00	552.00	453	20240819	-40.84	225	20240122	19.11	453	-40.84	20240819	225	19.11	20240122	453	-40.84	20240819	225	19.11	20240122	0.00	N	038530	100	115 억		703315	N	N	0	N	00	N
104	20240905	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	1	2	0.38	44988173	167670	13.64	266	275	266	345	187	266	268.31	0.61	0	41917	284	275	268	259	252	271	255	116	79	100	180	1	1	115714347	309	-2.43	0.48	12	0.14	-110.00	552.00	453	20240819	-41.06	225	20240122	18.67	453	-41.06	20240819	225	18.67	20240122	453	-41.06	20240819	225	18.67	20240122	0.00	N	038530	100	115 억		703315	N	N	0	N	00	N
105	20240905	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	3	2	1.13	6225341	23147	1.88	266	275	266	345	187	266	268.95	0.61	0	5594	284	275	268	259	252	271	255	116	79	100	180	1	1	115714347	311	-2.45	0.49	12	0.02	-110.00	552.00	453	20240819	-40.62	225	20240122	19.56	453	-40.62	20240819	225	19.56	20240122	453	-40.62	20240819	225	19.56	20240122	0.00	N	038530	100	115 억		703315	N	N	0	N	00	N
106	20240904	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	-15	5	-5.34	327128862	1218167	180.91	275	277	261	365	197	281	268.54	0.59	0	24618	293	286	282	275	271	290	279	116	84	100	190	1	1	115714347	308	-2.42	0.48	12	1.05	-110.00	552.00	453	20240819	-41.28	225	20240122	18.22	453	-41.28	20240819	225	18.22	20240122	453	-41.28	20240819	225	18.22	20240122	0.00	N	038530	100	115 억		681008	N	N	0	N	00	N
107	20240904	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-11	5	-3.91	315000381	1172737	174.17	275	277	261	365	197	281	268.60	0.59	0	5918	293	286	282	275	271	290	279	116	84	100	190	1	1	115714347	312	-2.45	0.49	12	1.01	-110.00	552.00	453	20240819	-40.40	225	20240122	20.00	453	-40.40	20240819	225	20.00	20240122	453	-40.40	20240819	225	20.00	20240122	0.00	N	038530	100	115 억		681008	N	N	0	N	00	N
108	20240904	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	-15	5	-5.34	276779802	1028901	152.80	275	277	261	365	197	281	269.01	0.59	0	35984	293	286	282	275	271	290	279	116	84	100	190	1	1	115714347	308	-2.42	0.48	12	0.89	-110.00	552.00	453	20240819	-41.28	225	20240122	18.22	453	-41.28	20240819	225	18.22	20240122	453	-41.28	20240819	225	18.22	20240122	0.00	N	038530	100	115 억		681008	N	N	0	N	00	N
109	20240904	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-12	5	-4.27	183992810	678568	100.78	275	277	266	365	197	281	271.15	0.59	0	1715	293	286	282	275	271	290	279	116	84	100	190	1	1	115714347	311	-2.45	0.49	12	0.59	-110.00	552.00	453	20240819	-40.62	225	20240122	19.56	453	-40.62	20240819	225	19.56	20240122	453	-40.62	20240819	225	19.56	20240122	0.00	N	038530	100	115 억		681008	N	N	0	N	00	N
110	20240904	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-11	5	-3.91	140143812	514804	76.45	275	277	267	365	197	281	272.23	0.59	0	4409	293	286	282	275	271	290	279	116	84	100	190	1	1	115714347	312	-2.45	0.49	12	0.44	-110.00	552.00	453	20240819	-40.40	225	20240122	20.00	453	-40.40	20240819	225	20.00	20240122	453	-40.40	20240819	225	20.00	20240122	0.00	N	038530	100	115 억		681008	N	N	0	N	00	N
111	20240904	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-8	5	-2.85	92990065	340265	50.53	275	277	270	365	197	281	273.29	0.59	0	25261	293	286	282	275	271	290	279	116	84	100	190	1	1	115714347	316	-2.48	0.49	12	0.29	-110.00	552.00	453	20240819	-39.74	225	20240122	21.33	453	-39.74	20240819	225	21.33	20240122	453	-39.74	20240819	225	21.33	20240122	0.00	N	038530	100	115 억		681008	N	N	0	N	00	N
112	20240904	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-8	5	-2.85	64455095	236080	35.06	275	277	270	365	197	281	273.02	0.59	0	-7578	293	286	282	275	271	290	279	116	84	100	190	1	1	115714347	316	-2.48	0.49	12	0.20	-110.00	552.00	453	20240819	-39.74	225	20240122	21.33	453	-39.74	20240819	225	21.33	20240122	453	-39.74	20240819	225	21.33	20240122	0.00	N	038530	100	115 억		681008	N	N	0	N	00	N
113	20240904	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-9	5	-3.20	21163776	77836	11.56	275	277	270	365	197	281	271.90	0.59	0	2373	293	286	282	275	271	290	279	116	84	100	190	1	1	115714347	315	-2.47	0.49	12	0.07	-110.00	552.00	453	20240819	-39.96	225	20240122	20.89	453	-39.96	20240819	225	20.89	20240122	453	-39.96	20240819	225	20.89	20240122	0.00	N	038530	100	115 억		681008	N	N	0	N	00	N
114	20240903	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	3	2	1.08	189106571	672877	58.56	280	289	278	361	195	278	281.04	0.60	0	-16894	298	287	279	268	260	284	265	116	83	100	180	1	1	115714347	325	-2.55	0.51	12	0.58	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	0.00	N	038530	100	115 억		698771	N	N	0	N	00	N
115	20240903	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	2	2	0.72	172391023	613142	53.36	280	289	278	361	195	278	281.16	0.60	0	-11890	298	287	279	268	260	284	265	116	83	100	180	1	1	115714347	324	-2.55	0.51	12	0.53	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	0.00	N	038530	100	115 억		698771	N	N	0	N	00	N
116	20240903	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	2	2	0.72	146164006	519642	45.23	280	289	278	361	195	278	281.28	0.60	0	737	298	287	279	268	260	284	265	116	83	100	180	1	1	115714347	324	-2.55	0.51	12	0.45	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	0.00	N	038530	100	115 억		698771	N	N	0	N	00	N
117	20240903	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	4	2	1.44	121302047	430865	37.50	280	289	278	361	195	278	281.53	0.60	0	3049	298	287	279	268	260	284	265	116	83	100	180	1	1	115714347	326	-2.56	0.51	12	0.37	-110.00	552.00	453	20240819	-37.75	225	20240122	25.33	453	-37.75	20240819	225	25.33	20240122	453	-37.75	20240819	225	25.33	20240122	0.00	N	038530	100	115 억		698771	N	N	0	N	00	N
118	20240903	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	4	2	1.44	98582004	350531	30.51	280	289	278	361	195	278	281.24	0.60	0	12967	298	287	279	268	260	284	265	116	83	100	180	1	1	115714347	326	-2.56	0.51	12	0.30	-110.00	552.00	453	20240819	-37.75	225	20240122	25.33	453	-37.75	20240819	225	25.33	20240122	453	-37.75	20240819	225	25.33	20240122	0.00	N	038530	100	115 억		698771	N	N	0	N	00	N
119	20240903	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	2	2	0.72	80290223	285620	24.86	280	289	278	361	195	278	281.11	0.60	0	18692	298	287	279	268	260	284	265	116	83	100	180	1	1	115714347	324	-2.55	0.51	12	0.25	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	0.00	N	038530	100	115 억		698771	N	N	0	N	00	N
120	20240903	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	2	2	0.72	54127852	192495	16.75	280	289	278	361	195	278	281.19	0.60	0	39373	298	287	279	268	260	284	265	116	83	100	180	1	1	115714347	324	-2.55	0.51	12	0.17	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	0.00	N	038530	100	115 억		698771	N	N	0	N	00	N
121	20240903	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	7	2	2.52	10538087	36870	3.21	280	289	280	361	195	278	285.82	0.60	0	-15914	298	287	279	268	260	284	265	116	83	100	180	1	1	115714347	330	-2.59	0.52	12	0.03	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	0.00	N	038530	100	115 억		698771	N	N	0	N	00	N
122	20240902	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-4	5	-1.42	322259744	1146762	20.12	287	290	271	366	198	282	281.02	0.69	0	-96967	326	303	288	265	250	315	277	116	84	100	190	1	1	115714347	322	-2.53	0.50	12	0.99	-110.00	552.00	453	20240819	-38.63	225	20240122	23.56	453	-38.63	20240819	225	23.56	20240122	453	-38.63	20240819	225	23.56	20240122	0.00	N	038530	100	115 억		796980	N	N	0	N	00	N
123	20240902	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-5	5	-1.77	314201527	1117640	19.61	287	290	271	366	198	282	281.13	0.69	0	-102290	326	303	288	265	250	315	277	116	84	100	190	1	1	115714347	321	-2.52	0.50	12	0.97	-110.00	552.00	453	20240819	-38.85	225	20240122	23.11	453	-38.85	20240819	225	23.11	20240122	453	-38.85	20240819	225	23.11	20240122	0.00	N	038530	100	115 억		796980	N	N	0	N	00	N
124	20240902	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-7	5	-2.48	295620001	1050100	18.42	287	290	271	366	198	282	281.52	0.69	0	-105626	326	303	288	265	250	315	277	116	84	100	190	1	1	115714347	318	-2.50	0.50	12	0.91	-110.00	552.00	453	20240819	-39.29	225	20240122	22.22	453	-39.29	20240819	225	22.22	20240122	453	-39.29	20240819	225	22.22	20240122	0.00	N	038530	100	115 억		796980	N	N	0	N	00	N
125	20240902	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-3	5	-1.06	216843280	764418	13.41	287	290	278	366	198	282	283.67	0.69	0	-58414	326	303	288	265	250	315	277	116	84	100	190	1	1	115714347	323	-2.54	0.51	12	0.66	-110.00	552.00	453	20240819	-38.41	225	20240122	24.00	453	-38.41	20240819	225	24.00	20240122	453	-38.41	20240819	225	24.00	20240122	0.00	N	038530	100	115 억		796980	N	N	0	N	00	N
126	20240902	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	-1	5	-0.35	191432322	673393	11.81	287	290	279	366	198	282	284.28	0.69	0	-57689	326	303	288	265	250	315	277	116	84	100	190	1	1	115714347	325	-2.55	0.51	12	0.58	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	0.00	N	038530	100	115 억		796980	N	N	0	N	00	N
127	20240902	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	2	2	0.71	147075616	515713	9.05	287	290	282	366	198	282	285.19	0.69	0	-51211	326	303	288	265	250	315	277	116	84	100	190	1	1	115714347	329	-2.58	0.51	12	0.45	-110.00	552.00	453	20240819	-37.31	225	20240122	26.22	453	-37.31	20240819	225	26.22	20240122	453	-37.31	20240819	225	26.22	20240122	0.00	N	038530	100	115 억		796980	N	N	0	N	00	N
128	20240902	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	6	2	2.13	115695126	405698	7.12	287	290	282	366	198	282	285.18	0.69	0	-30644	326	303	288	265	250	315	277	116	84	100	190	1	1	115714347	333	-2.62	0.52	12	0.35	-110.00	552.00	453	20240819	-36.42	225	20240122	28.00	453	-36.42	20240819	225	28.00	20240122	453	-36.42	20240819	225	28.00	20240122	0.00	N	038530	100	115 억		796980	N	N	0	N	00	N
129	20240902	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	3	2	1.06	16032895	56474	0.99	287	287	282	366	198	282	283.90	0.69	0	-10550	326	303	288	265	250	315	277	116	84	100	190	1	1	115714347	330	-2.59	0.52	12	0.05	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	0.00	N	038530	100	115 억		796980	N	N	0	N	00	N