KissMeData/032980/price/prices-20240801.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	20240830	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	969	-7	5	-0.72	149660671	154644	95.34	976	1009	959	1268	684	976	967.78	1.06	0	-11388	1018	997	981	960	944	989	952	224	292	500	640	1	1	44777990	434	-5.51	1.91	12	0.35	-176.00	507.00	1888	20230911	-48.68	723	20240417	34.02	1580	-38.67	20240105	723	34.02	20240417	1888	-48.68	20230911	723	34.02	20240417	0.00	N	032980	500	223 억		473664	N	N	0	N	00	N
3	20240830	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-6	5	-0.61	148103455	153038	94.35	976	1009	959	1268	684	976	967.76	1.06	0	-11385	1018	997	981	960	944	989	952	224	292	500	640	1	1	44777990	434	-5.51	1.91	12	0.34	-176.00	507.00	1888	20230911	-48.62	723	20240417	34.16	1580	-38.61	20240105	723	34.16	20240417	1888	-48.62	20230911	723	34.16	20240417	0.00	N	032980	500	223 억		473664	N	N	0	N	00	N
4	20240830	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	969	-7	5	-0.72	121940330	125858	77.60	976	1009	961	1268	684	976	968.87	1.06	0	-10790	1018	997	981	960	944	989	952	224	292	500	640	1	1	44777990	434	-5.51	1.91	12	0.28	-176.00	507.00	1888	20230911	-48.68	723	20240417	34.02	1580	-38.67	20240105	723	34.02	20240417	1888	-48.68	20230911	723	34.02	20240417	0.00	N	032980	500	223 억		473664	N	N	0	N	00	N
5	20240830	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	-4	5	-0.41	94398755	97315	60.00	976	1009	961	1268	684	976	970.03	1.06	0	-10118	1018	997	981	960	944	989	952	224	292	500	640	1	1	44777990	435	-5.52	1.92	12	0.22	-176.00	507.00	1888	20230911	-48.52	723	20240417	34.44	1580	-38.48	20240105	723	34.44	20240417	1888	-48.52	20230911	723	34.44	20240417	0.00	N	032980	500	223 억		473664	N	N	0	N	00	N
6	20240830	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	971	-5	5	-0.51	82320280	84840	52.31	976	1009	961	1268	684	976	970.30	1.06	0	-8931	1018	997	981	960	944	989	952	224	292	500	640	1	1	44777990	435	-5.52	1.92	12	0.19	-176.00	507.00	1888	20230911	-48.57	723	20240417	34.30	1580	-38.54	20240105	723	34.30	20240417	1888	-48.57	20230911	723	34.30	20240417	0.00	N	032980	500	223 억		473664	N	N	0	N	00	N
7	20240830	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-6	5	-0.61	64215155	66145	40.78	976	1009	961	1268	684	976	970.82	1.06	0	-9480	1018	997	981	960	944	989	952	224	292	500	640	1	1	44777990	434	-5.51	1.91	12	0.15	-176.00	507.00	1888	20230911	-48.62	723	20240417	34.16	1580	-38.61	20240105	723	34.16	20240417	1888	-48.62	20230911	723	34.16	20240417	0.00	N	032980	500	223 억		473664	N	N	0	N	00	N
8	20240830	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-6	5	-0.61	37374871	38446	23.70	976	1009	961	1268	684	976	972.14	1.06	0	-3441	1018	997	981	960	944	989	952	224	292	500	640	1	1	44777990	434	-5.51	1.91	12	0.09	-176.00	507.00	1888	20230911	-48.62	723	20240417	34.16	1580	-38.61	20240105	723	34.16	20240417	1888	-48.62	20230911	723	34.16	20240417	0.00	N	032980	500	223 억		473664	N	N	0	N	00	N
9	20240830	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	29	2	2.97	133388	136	0.08	976	1009	976	1268	684	976	980.79	1.06	0	100	1018	997	981	960	944	989	952	224	292	500	640	1	1	44777990	450	-5.71	1.98	12	0.00	-176.00	507.00	1888	20230911	-46.77	723	20240417	39.00	1580	-36.39	20240105	723	39.00	20240417	1888	-46.77	20230911	723	39.00	20240417	0.00	N	032980	500	223 억		473664	N	N	0	N	00	N
10	20240829	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	-17	5	-1.71	159013488	162196	280.86	984	1002	965	1290	696	993	980.43	1.08	0	-8714	1027	1009	1001	983	975	1006	980	224	297	500	650	1	1	44777990	437	-5.55	1.93	12	0.36	-176.00	507.00	1888	20230911	-48.31	723	20240417	34.99	1580	-38.23	20240105	723	34.99	20240417	1888	-48.31	20230911	723	34.99	20240417	0.00	N	032980	500	223 억		482378	N	N	0	N	00	N
11	20240829	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-23	5	-2.32	128604535	131170	227.13	984	1002	965	1290	696	993	980.44	1.08	0	-6013	1027	1009	1001	983	975	1006	980	224	297	500	650	1	1	44777990	434	-5.51	1.91	12	0.29	-176.00	507.00	1888	20230911	-48.62	723	20240417	34.16	1580	-38.61	20240105	723	34.16	20240417	1888	-48.62	20230911	723	34.16	20240417	0.00	N	032980	500	223 억		482378	N	N	0	N	00	N
12	20240829	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	973	-20	5	-2.01	101741635	103550	179.31	984	1002	969	1290	696	993	982.54	1.08	0	-12315	1027	1009	1001	983	975	1006	980	224	297	500	650	1	1	44777990	436	-5.53	1.92	12	0.23	-176.00	507.00	1888	20230911	-48.46	723	20240417	34.58	1580	-38.42	20240105	723	34.58	20240417	1888	-48.46	20230911	723	34.58	20240417	0.00	N	032980	500	223 억		482378	N	N	0	N	00	N
13	20240829	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	-13	5	-1.31	92879032	94431	163.52	984	1002	970	1290	696	993	983.57	1.08	0	-8171	1027	1009	1001	983	975	1006	980	224	297	500	650	1	1	44777990	439	-5.57	1.93	12	0.21	-176.00	507.00	1888	20230911	-48.09	723	20240417	35.55	1580	-37.97	20240105	723	35.55	20240417	1888	-48.09	20230911	723	35.55	20240417	0.00	N	032980	500	223 억		482378	N	N	0	N	00	N
14	20240829	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	989	-4	5	-0.40	61956760	62786	108.72	984	1002	980	1290	696	993	986.79	1.08	0	-2874	1027	1009	1001	983	975	1006	980	224	297	500	650	1	1	44777990	443	-5.62	1.95	12	0.14	-176.00	507.00	1888	20230911	-47.62	723	20240417	36.79	1580	-37.41	20240105	723	36.79	20240417	1888	-47.62	20230911	723	36.79	20240417	0.00	N	032980	500	223 억		482378	N	N	0	N	00	N
15	20240829	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	989	-4	5	-0.40	39508831	39940	69.16	984	1002	984	1290	696	993	989.20	1.08	0	-2873	1027	1009	1001	983	975	1006	980	224	297	500	650	1	1	44777990	443	-5.62	1.95	12	0.09	-176.00	507.00	1888	20230911	-47.62	723	20240417	36.79	1580	-37.41	20240105	723	36.79	20240417	1888	-47.62	20230911	723	36.79	20240417	0.00	N	032980	500	223 억		482378	N	N	0	N	00	N
16	20240829	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	993	0	3	0.00	31178138	31515	54.57	984	1002	984	1290	696	993	989.31	1.08	0	-3014	1027	1009	1001	983	975	1006	980	224	297	500	650	1	1	44777990	445	-5.64	1.96	12	0.07	-176.00	507.00	1888	20230911	-47.40	723	20240417	37.34	1580	-37.15	20240105	723	37.34	20240417	1888	-47.40	20230911	723	37.34	20240417	0.00	N	032980	500	223 억		482378	N	N	0	N	00	N
17	20240829	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	988	-5	5	-0.50	2710088	2754	4.77	984	992	984	1290	696	993	984.06	1.08	0	85	1027	1009	1001	983	975	1006	980	224	297	500	650	1	1	44777990	442	-5.61	1.95	12	0.01	-176.00	507.00	1888	20230911	-47.67	723	20240417	36.65	1580	-37.47	20240105	723	36.65	20240417	1888	-47.67	20230911	723	36.65	20240417	0.00	N	032980	500	223 억		482378	N	N	0	N	00	N
18	20240828	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	993	-8	5	-0.80	57596352	57744	25.83	994	1019	993	1301	701	1001	997.86	1.10	0	-8128	1033	1016	1002	985	971	1010	979	224	300	500	660	1	1	44777990	445	-5.64	1.96	12	0.13	-176.00	507.00	1888	20230911	-47.40	723	20240417	37.34	1580	-37.15	20240105	723	37.34	20240417	1888	-47.40	20230911	723	37.34	20240417	0.00	N	032980	500	223 억		490506	N	N	0	N	00	N
19	20240828	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-1	5	-0.10	33475218	33521	15.00	994	1019	993	1301	701	1001	998.63	1.10	0	-7993	1033	1016	1002	985	971	1010	979	224	300	500	660	1	1	44777990	448	-5.68	1.97	12	0.07	-176.00	507.00	1888	20230911	-47.03	723	20240417	38.31	1580	-36.71	20240105	723	38.31	20240417	1888	-47.03	20230911	723	38.31	20240417	0.00	N	032980	500	223 억		490506	N	N	0	N	00	N
20	20240828	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	-2	5	-0.20	21758663	21806	9.76	994	1019	993	1301	701	1001	997.83	1.10	0	-7574	1033	1016	1002	985	971	1010	979	224	300	500	660	1	1	44777990	447	-5.68	1.97	12	0.05	-176.00	507.00	1888	20230911	-47.09	723	20240417	38.17	1580	-36.77	20240105	723	38.17	20240417	1888	-47.09	20230911	723	38.17	20240417	0.00	N	032980	500	223 억		490506	N	N	0	N	00	N
21	20240828	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	-6	5	-0.60	18668790	18703	8.37	994	1019	994	1301	701	1001	998.17	1.10	0	-7574	1033	1016	1002	985	971	1010	979	224	300	500	660	1	1	44777990	446	-5.65	1.96	12	0.04	-176.00	507.00	1888	20230911	-47.30	723	20240417	37.62	1580	-37.03	20240105	723	37.62	20240417	1888	-47.30	20230911	723	37.62	20240417	0.00	N	032980	500	223 억		490506	N	N	0	N	00	N
22	20240828	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	997	-4	5	-0.40	16731276	16757	7.50	994	1019	994	1301	701	1001	998.46	1.10	0	-7896	1033	1016	1002	985	971	1010	979	224	300	500	660	1	1	44777990	446	-5.66	1.97	12	0.04	-176.00	507.00	1888	20230911	-47.19	723	20240417	37.90	1580	-36.90	20240105	723	37.90	20240417	1888	-47.19	20230911	723	37.90	20240417	0.00	N	032980	500	223 억		490506	N	N	0	N	00	N
23	20240828	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	998	-3	5	-0.30	7760731	7758	3.47	994	1019	994	1301	701	1001	1000.35	1.10	0	-2510	1033	1016	1002	985	971	1010	979	224	300	500	660	1	1	44777990	447	-5.67	1.97	12	0.02	-176.00	507.00	1888	20230911	-47.14	723	20240417	38.04	1580	-36.84	20240105	723	38.04	20240417	1888	-47.14	20230911	723	38.04	20240417	0.00	N	032980	500	223 억		490506	N	N	0	N	00	N
24	20240828	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	3	2	0.30	244189	244	0.11	994	1019	994	1301	701	1001	1000.77	1.10	0	58	1033	1016	1002	985	971	1010	979	224	300	500	660	1	1	44777990	450	-5.70	1.98	12	0.00	-176.00	507.00	1888	20230911	-46.82	723	20240417	38.87	1580	-36.46	20240105	723	38.87	20240417	1888	-46.82	20230911	723	38.87	20240417	0.00	N	032980	500	223 억		490506	N	N	0	N	00	N
25	20240828	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1019	18	2	1.80	63961	64	0.03	994	1019	994	1301	701	1001	999.39	1.10	0	48	1033	1016	1002	985	971	1010	979	224	300	500	660	1	1	44777990	456	-5.79	2.01	12	0.00	-176.00	507.00	1888	20230911	-46.03	723	20240417	40.94	1580	-35.51	20240105	723	40.94	20240417	1888	-46.03	20230911	723	40.94	20240417	0.00	N	032980	500	223 억		490506	N	N	0	N	00	N
26	20240827	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1001	-10	5	-0.99	223456717	223516	147.06	1011	1019	988	1314	708	1011	999.73	1.15	0	-23550	1077	1044	1022	989	967	1033	978	224	303	500	660	1	1	44777990	448	-5.69	1.97	12	0.50	-176.00	507.00	1888	20230911	-46.98	723	20240417	38.45	1580	-36.65	20240105	723	38.45	20240417	1888	-46.98	20230911	723	38.45	20240417	0.01	N	032980	500	223 억		514055	N	N	0	N	00	N
27	20240827	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	-1	5	-0.10	210070358	210199	138.30	1011	1019	988	1314	708	1011	999.39	1.15	0	-24742	1077	1044	1022	989	967	1033	978	224	303	500	660	1	1	44777990	452	-5.74	1.99	12	0.47	-176.00	507.00	1888	20230911	-46.50	723	20240417	39.70	1580	-36.08	20240105	723	39.70	20240417	1888	-46.50	20230911	723	39.70	20240417	0.01	N	032980	500	223 억		514055	N	N	0	N	00	N
28	20240827	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	-1	5	-0.10	199938034	200098	131.65	1011	1019	988	1314	708	1011	999.20	1.15	0	-24736	1077	1044	1022	989	967	1033	978	224	303	500	660	1	1	44777990	452	-5.74	1.99	12	0.45	-176.00	507.00	1888	20230911	-46.50	723	20240417	39.70	1580	-36.08	20240105	723	39.70	20240417	1888	-46.50	20230911	723	39.70	20240417	0.01	N	032980	500	223 억		514055	N	N	0	N	00	N
29	20240827	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-11	5	-1.09	157202397	157132	103.38	1011	1019	990	1314	708	1011	1000.45	1.15	0	-38296	1077	1044	1022	989	967	1033	978	224	303	500	660	1	1	44777990	448	-5.68	1.97	12	0.35	-176.00	507.00	1888	20230911	-47.03	723	20240417	38.31	1580	-36.71	20240105	723	38.31	20240417	1888	-47.03	20230911	723	38.31	20240417	0.01	N	032980	500	223 억		514055	N	N	0	N	00	N
30	20240827	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	993	-18	5	-1.78	125156170	125063	82.28	1011	1019	992	1314	708	1011	1000.74	1.15	0	-28055	1077	1044	1022	989	967	1033	978	224	303	500	660	1	1	44777990	445	-5.64	1.96	12	0.28	-176.00	507.00	1888	20230911	-47.40	723	20240417	37.34	1580	-37.15	20240105	723	37.34	20240417	1888	-47.40	20230911	723	37.34	20240417	0.01	N	032980	500	223 억		514055	N	N	0	N	00	N
31	20240827	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	998	-13	5	-1.29	84646615	84344	55.49	1011	1019	995	1314	708	1011	1003.59	1.15	0	-20123	1077	1044	1022	989	967	1033	978	224	303	500	660	1	1	44777990	447	-5.67	1.97	12	0.19	-176.00	507.00	1888	20230911	-47.14	723	20240417	38.04	1580	-36.84	20240105	723	38.04	20240417	1888	-47.14	20230911	723	38.04	20240417	0.01	N	032980	500	223 억		514055	N	N	0	N	00	N
32	20240827	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-6	5	-0.59	38666100	38335	25.22	1011	1019	1005	1314	708	1011	1008.64	1.15	0	-17756	1077	1044	1022	989	967	1033	978	224	303	500	660	1	1	44777990	450	-5.71	1.98	12	0.09	-176.00	507.00	1888	20230911	-46.77	723	20240417	39.00	1580	-36.39	20240105	723	39.00	20240417	1888	-46.77	20230911	723	39.00	20240417	0.01	N	032980	500	223 억		514055	N	N	0	N	00	N
33	20240827	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	7	2	0.69	1219273	1206	0.79	1011	1018	1011	1314	708	1011	1011.01	1.15	0	1196	1077	1044	1022	989	967	1033	978	224	303	500	660	1	1	44777990	456	-5.78	2.01	12	0.00	-176.00	507.00	1888	20230911	-46.08	723	20240417	40.80	1580	-35.57	20240105	723	40.80	20240417	1888	-46.08	20230911	723	40.80	20240417	0.01	N	032980	500	223 억		514055	N	N	0	N	00	N
34	20240826	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	-9	5	-0.88	155664923	151923	91.33	1020	1055	1000	1326	714	1020	1024.64	1.11	0	18888	1074	1046	1033	1005	992	1040	999	224	306	500	670	1	1	44777990	453	-5.74	1.99	12	0.34	-176.00	507.00	1888	20230911	-46.45	723	20240417	39.83	1580	-36.01	20240105	723	39.83	20240417	1888	-46.45	20230911	723	39.83	20240417	0.01	N	032980	500	223 억		495163	N	N	0	N	00	N
35	20240826	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	-9	5	-0.88	122151180	118593	71.29	1020	1055	1010	1326	714	1020	1030.00	1.11	0	18550	1074	1046	1033	1005	992	1040	999	224	306	500	670	1	1	44777990	453	-5.74	1.99	12	0.26	-176.00	507.00	1888	20230911	-46.45	723	20240417	39.83	1580	-36.01	20240105	723	39.83	20240417	1888	-46.45	20230911	723	39.83	20240417	0.01	N	032980	500	223 억		495163	N	N	0	N	00	N
36	20240826	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	-5	5	-0.49	118080286	114571	68.87	1020	1055	1015	1326	714	1020	1030.63	1.11	0	18468	1074	1046	1033	1005	992	1040	999	224	306	500	670	1	1	44777990	454	-5.77	2.00	12	0.26	-176.00	507.00	1888	20230911	-46.24	723	20240417	40.39	1580	-35.76	20240105	723	40.39	20240417	1888	-46.24	20230911	723	40.39	20240417	0.01	N	032980	500	223 억		495163	N	N	0	N	00	N
37	20240826	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	26	2	2.55	76363119	74097	44.54	1020	1055	1019	1326	714	1020	1030.58	1.11	0	10811	1074	1046	1033	1005	992	1040	999	224	306	500	670	1	1	44777990	468	-5.94	2.06	12	0.17	-176.00	507.00	1888	20230911	-44.60	723	20240417	44.67	1580	-33.80	20240105	723	44.67	20240417	1888	-44.60	20230911	723	44.67	20240417	0.01	N	032980	500	223 억		495163	N	N	0	N	00	N
38	20240826	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	35	2	3.43	72561612	70460	42.36	1020	1055	1019	1326	714	1020	1029.83	1.11	0	11612	1074	1046	1033	1005	992	1040	999	224	306	500	670	1	1	44777990	472	-5.99	2.08	12	0.16	-176.00	507.00	1888	20230911	-44.12	723	20240417	45.92	1580	-33.23	20240105	723	45.92	20240417	1888	-44.12	20230911	723	45.92	20240417	0.01	N	032980	500	223 억		495163	N	N	0	N	00	N
39	20240826	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1045	25	2	2.45	59224298	57640	34.65	1020	1045	1019	1326	714	1020	1027.49	1.11	0	11882	1074	1046	1033	1005	992	1040	999	224	306	500	670	1	1	44777990	468	-5.94	2.06	12	0.13	-176.00	507.00	1888	20230911	-44.65	723	20240417	44.54	1580	-33.86	20240105	723	44.54	20240417	1888	-44.65	20230911	723	44.54	20240417	0.01	N	032980	500	223 억		495163	N	N	0	N	00	N
40	20240826	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	11	2	1.08	37595344	36784	22.11	1020	1040	1019	1326	714	1020	1022.06	1.11	0	10430	1074	1046	1033	1005	992	1040	999	224	306	500	670	1	1	44777990	462	-5.86	2.03	12	0.08	-176.00	507.00	1888	20230911	-45.39	723	20240417	42.60	1580	-34.75	20240105	723	42.60	20240417	1888	-45.39	20230911	723	42.60	20240417	0.01	N	032980	500	223 억		495163	N	N	0	N	00	N
41	20240826	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	20	2	1.96	972720	936	0.56	1020	1040	1020	1326	714	1020	1039.23	1.11	0	-168	1074	1046	1033	1005	992	1040	999	224	306	500	670	1	1	44777990	466	-5.91	2.05	12	0.00	-176.00	507.00	1888	20230911	-44.92	723	20240417	43.85	1580	-34.18	20240105	723	43.85	20240417	1888	-44.92	20230911	723	43.85	20240417	0.01	N	032980	500	223 억		495163	N	N	0	N	00	N
42	20240823	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-14	5	-1.35	170378324	165339	54.27	1033	1061	1020	1344	724	1034	1030.50	1.12	0	-4989	1127	1080	1045	998	963	1063	981	224	310	500	680	1	1	44777990	457	-5.80	2.01	12	0.37	-176.00	507.00	1888	20230911	-45.97	723	20240417	41.08	1580	-35.44	20240105	723	41.08	20240417	1888	-45.97	20230911	723	41.08	20240417	0.01	N	032980	500	223 억		500151	N	N	0	N	00	N
43	20240823	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1022	-12	5	-1.16	137045440	132806	43.59	1033	1061	1021	1344	724	1034	1031.92	1.12	0	-916	1127	1080	1045	998	963	1063	981	224	310	500	680	1	1	44777990	458	-5.81	2.02	12	0.30	-176.00	507.00	1888	20230911	-45.87	723	20240417	41.36	1580	-35.32	20240105	723	41.36	20240417	1888	-45.87	20230911	723	41.36	20240417	0.01	N	032980	500	223 억		500151	N	N	0	N	00	N
44	20240823	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	-3	5	-0.29	99917976	96765	31.76	1033	1061	1021	1344	724	1034	1032.58	1.12	0	500	1127	1080	1045	998	963	1063	981	224	310	500	680	1	1	44777990	462	-5.86	2.03	12	0.22	-176.00	507.00	1888	20230911	-45.39	723	20240417	42.60	1580	-34.75	20240105	723	42.60	20240417	1888	-45.39	20230911	723	42.60	20240417	0.01	N	032980	500	223 억		500151	N	N	0	N	00	N
45	20240823	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	-7	5	-0.68	76236248	73848	24.24	1033	1061	1021	1344	724	1034	1032.34	1.12	0	2015	1127	1080	1045	998	963	1063	981	224	310	500	680	1	1	44777990	460	-5.84	2.03	12	0.16	-176.00	507.00	1888	20230911	-45.60	723	20240417	42.05	1580	-35.00	20240105	723	42.05	20240417	1888	-45.60	20230911	723	42.05	20240417	0.01	N	032980	500	223 억		500151	N	N	0	N	00	N
46	20240823	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	6	2	0.58	49934031	48360	15.87	1033	1061	1021	1344	724	1034	1032.55	1.12	0	2833	1127	1080	1045	998	963	1063	981	224	310	500	680	1	1	44777990	466	-5.91	2.05	12	0.11	-176.00	507.00	1888	20230911	-44.92	723	20240417	43.85	1580	-34.18	20240105	723	43.85	20240417	1888	-44.92	20230911	723	43.85	20240417	0.01	N	032980	500	223 억		500151	N	N	0	N	00	N
47	20240823	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	7	2	0.68	33882019	32849	10.78	1033	1061	1021	1344	724	1034	1031.45	1.12	0	2715	1127	1080	1045	998	963	1063	981	224	310	500	680	1	1	44777990	466	-5.91	2.05	12	0.07	-176.00	507.00	1888	20230911	-44.86	723	20240417	43.98	1580	-34.11	20240105	723	43.98	20240417	1888	-44.86	20230911	723	43.98	20240417	0.01	N	032980	500	223 억		500151	N	N	0	N	00	N
48	20240823	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	2	2	0.19	17812090	17283	5.67	1033	1061	1028	1344	724	1034	1030.61	1.12	0	-217	1127	1080	1045	998	963	1063	981	224	310	500	680	1	1	44777990	464	-5.89	2.04	12	0.04	-176.00	507.00	1888	20230911	-45.13	723	20240417	43.29	1580	-34.43	20240105	723	43.29	20240417	1888	-45.13	20230911	723	43.29	20240417	0.01	N	032980	500	223 억		500151	N	N	0	N	00	N
49	20240823	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1061	27	2	2.61	2703287	2615	0.86	1033	1061	1033	1344	724	1034	1033.76	1.12	0	297	1127	1080	1045	998	963	1063	981	224	310	500	680	1	1	44777990	475	-6.03	2.09	12	0.01	-176.00	507.00	1888	20230911	-43.80	723	20240417	46.75	1580	-32.85	20240105	723	46.75	20240417	1888	-43.80	20230911	723	46.75	20240417	0.01	N	032980	500	223 억		500151	N	N	0	N	00	N
50	20240822	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1034	-31	5	-2.91	312985209	303806	29.85	1066	1092	1010	1384	746	1065	1030.21	1.20	0	-38042	1136	1100	1060	1024	984	1118	1042	224	319	500	700	1	1	44777990	463	-5.88	2.04	12	0.68	-176.00	507.00	1888	20230911	-45.23	723	20240417	43.02	1580	-34.56	20240105	723	43.02	20240417	1888	-45.23	20230911	723	43.02	20240417	0.01	N	032980	500	223 억		538150	N	N	0	N	00	N
51	20240822	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	-35	5	-3.29	292390948	283934	27.89	1066	1092	1010	1384	746	1065	1029.78	1.20	0	-40336	1136	1100	1060	1024	984	1118	1042	224	319	500	700	1	1	44777990	461	-5.85	2.03	12	0.63	-176.00	507.00	1888	20230911	-45.44	723	20240417	42.46	1580	-34.81	20240105	723	42.46	20240417	1888	-45.44	20230911	723	42.46	20240417	0.01	N	032980	500	223 억		538150	N	N	0	N	00	N
52	20240822	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	-35	5	-3.29	280051740	271969	26.72	1066	1092	1010	1384	746	1065	1029.72	1.20	0	-32343	1136	1100	1060	1024	984	1118	1042	224	319	500	700	1	1	44777990	461	-5.85	2.03	12	0.61	-176.00	507.00	1888	20230911	-45.44	723	20240417	42.46	1580	-34.81	20240105	723	42.46	20240417	1888	-45.44	20230911	723	42.46	20240417	0.01	N	032980	500	223 억		538150	N	N	0	N	00	N
53	20240822	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	-19	5	-1.78	274769379	266870	26.22	1066	1092	1010	1384	746	1065	1029.60	1.20	0	-31233	1136	1100	1060	1024	984	1118	1042	224	319	500	700	1	1	44777990	468	-5.94	2.06	12	0.60	-176.00	507.00	1888	20230911	-44.60	723	20240417	44.67	1580	-33.80	20240105	723	44.67	20240417	1888	-44.60	20230911	723	44.67	20240417	0.01	N	032980	500	223 억		538150	N	N	0	N	00	N
54	20240822	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-18	5	-1.69	256364589	249174	24.48	1066	1092	1010	1384	746	1065	1028.86	1.20	0	-29864	1136	1100	1060	1024	984	1118	1042	224	319	500	700	1	1	44777990	469	-5.95	2.07	12	0.56	-176.00	507.00	1888	20230911	-44.54	723	20240417	44.81	1580	-33.73	20240105	723	44.81	20240417	1888	-44.54	20230911	723	44.81	20240417	0.01	N	032980	500	223 억		538150	N	N	0	N	00	N
55	20240822	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-42	5	-3.94	229396908	223018	21.91	1066	1092	1010	1384	746	1065	1028.60	1.20	0	-31032	1136	1100	1060	1024	984	1118	1042	224	319	500	700	1	1	44777990	458	-5.81	2.02	12	0.50	-176.00	507.00	1888	20230911	-45.82	723	20240417	41.49	1580	-35.25	20240105	723	41.49	20240417	1888	-45.82	20230911	723	41.49	20240417	0.01	N	032980	500	223 억		538150	N	N	0	N	00	N
56	20240822	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1019	-46	5	-4.32	167466544	162195	15.93	1066	1092	1011	1384	746	1065	1032.50	1.20	0	-15979	1136	1100	1060	1024	984	1118	1042	224	319	500	700	1	1	44777990	456	-5.79	2.01	12	0.36	-176.00	507.00	1888	20230911	-46.03	723	20240417	40.94	1580	-35.51	20240105	723	40.94	20240417	1888	-46.03	20230911	723	40.94	20240417	0.01	N	032980	500	223 억		538150	N	N	0	N	00	N
57	20240822	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	-6	5	-0.56	11659432	10897	1.07	1066	1092	1059	1384	746	1065	1069.97	1.20	0	-2863	1136	1100	1060	1024	984	1118	1042	224	319	500	700	1	1	44777990	474	-6.02	2.09	12	0.02	-176.00	507.00	1888	20230911	-43.91	723	20240417	46.47	1580	-32.97	20240105	723	46.47	20240417	1888	-43.91	20230911	723	46.47	20240417	0.01	N	032980	500	223 억		538150	N	N	0	N	00	N
58	20240821	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	2	2	0.19	1102604170	1017901	287.63	1056	1096	1020	1381	745	1063	1083.21	1.17	0	13559	1093	1078	1048	1033	1003	1085	1040	224	318	500	700	1	1	44777990	477	-6.05	2.10	12	2.27	-176.00	507.00	1888	20230911	-43.59	723	20240417	47.30	1580	-32.59	20240105	723	47.30	20240417	1888	-43.59	20230911	723	47.30	20240417	0.01	N	032980	500	223 억		524591	N	N	0	N	00	N
59	20240821	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1088	25	2	2.35	1087894979	1004187	283.76	1056	1096	1020	1381	745	1063	1083.36	1.17	0	16257	1093	1078	1048	1033	1003	1085	1040	224	318	500	700	1	1	44777990	487	-6.18	2.15	12	2.24	-176.00	507.00	1888	20230911	-42.37	723	20240417	50.48	1580	-31.14	20240105	723	50.48	20240417	1888	-42.37	20230911	723	50.48	20240417	0.01	N	032980	500	223 억		524591	N	N	0	N	00	N
60	20240821	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	26	2	2.45	588217544	545267	154.08	1056	1092	1020	1381	745	1063	1078.77	1.17	0	8376	1093	1078	1048	1033	1003	1085	1040	224	318	500	700	1	1	44777990	488	-6.19	2.15	12	1.22	-176.00	507.00	1888	20230911	-42.32	723	20240417	50.62	1580	-31.08	20240105	723	50.62	20240417	1888	-42.32	20230911	723	50.62	20240417	0.01	N	032980	500	223 억		524591	N	N	0	N	00	N
61	20240821	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	17	2	1.60	293802935	274743	77.64	1056	1090	1020	1381	745	1063	1069.37	1.17	0	13099	1093	1078	1048	1033	1003	1085	1040	224	318	500	700	1	1	44777990	484	-6.14	2.13	12	0.61	-176.00	507.00	1888	20230911	-42.80	723	20240417	49.38	1580	-31.65	20240105	723	49.38	20240417	1888	-42.80	20230911	723	49.38	20240417	0.01	N	032980	500	223 억		524591	N	N	0	N	00	N
62	20240821	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1068	5	2	0.47	73660392	70253	19.85	1056	1071	1020	1381	745	1063	1048.50	1.17	0	2629	1093	1078	1048	1033	1003	1085	1040	224	318	500	700	1	1	44777990	478	-6.07	2.11	12	0.16	-176.00	507.00	1888	20230911	-43.43	723	20240417	47.72	1580	-32.41	20240105	723	47.72	20240417	1888	-43.43	20230911	723	47.72	20240417	0.01	N	032980	500	223 억		524591	N	N	0	N	00	N
63	20240821	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1068	5	2	0.47	66866309	63899	18.06	1056	1070	1020	1381	745	1063	1046.44	1.17	0	935	1093	1078	1048	1033	1003	1085	1040	224	318	500	700	1	1	44777990	478	-6.07	2.11	12	0.14	-176.00	507.00	1888	20230911	-43.43	723	20240417	47.72	1580	-32.41	20240105	723	47.72	20240417	1888	-43.43	20230911	723	47.72	20240417	0.01	N	032980	500	223 억		524591	N	N	0	N	00	N
64	20240821	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	-26	5	-2.45	25752036	24717	6.98	1056	1056	1036	1381	745	1063	1041.88	1.17	0	4196	1093	1078	1048	1033	1003	1085	1040	224	318	500	700	1	1	44777990	464	-5.89	2.05	12	0.06	-176.00	507.00	1888	20230911	-45.07	723	20240417	43.43	1580	-34.37	20240105	723	43.43	20240417	1888	-45.07	20230911	723	43.43	20240417	0.01	N	032980	500	223 억		524591	N	N	0	N	00	N
65	20240821	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	-7	5	-0.66	1389696	1316	0.37	1056	1056	1056	1381	745	1063	1056.00	1.17	0	-1216	1093	1078	1048	1033	1003	1085	1040	224	318	500	700	1	1	44777990	473	-6.00	2.08	12	0.00	-176.00	507.00	1888	20230911	-44.07	723	20240417	46.06	1580	-33.16	20240105	723	46.06	20240417	1888	-44.07	20230911	723	46.06	20240417	0.01	N	032980	500	223 억		524591	N	N	0	N	00	N
66	20240820	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	23	2	2.21	366174062	353314	33.24	1040	1063	1018	1352	728	1040	1036.40	1.15	0	7622	1190	1114	1057	981	924	1086	953	224	312	500	680	1	1	44777990	476	-6.04	2.10	12	0.79	-176.00	507.00	1888	20230911	-43.70	723	20240417	47.03	1580	-32.72	20240105	723	47.03	20240417	1888	-43.70	20230911	723	47.03	20240417	0.02	N	032980	500	223 억		516969	N	N	0	N	00	N
67	20240820	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	14	2	1.35	332788377	321747	30.27	1040	1056	1018	1352	728	1040	1034.32	1.15	0	7414	1190	1114	1057	981	924	1086	953	224	312	500	680	1	1	44777990	472	-5.99	2.08	12	0.72	-176.00	507.00	1888	20230911	-44.17	723	20240417	45.78	1580	-33.29	20240105	723	45.78	20240417	1888	-44.17	20230911	723	45.78	20240417	0.02	N	032980	500	223 억		516969	N	N	0	N	00	N
68	20240820	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-20	5	-1.92	128271140	125022	11.76	1040	1040	1020	1352	728	1040	1025.99	1.15	0	14927	1190	1114	1057	981	924	1086	953	224	312	500	680	1	1	44777990	457	-5.80	2.01	12	0.28	-176.00	507.00	1888	20230911	-45.97	723	20240417	41.08	1580	-35.44	20240105	723	41.08	20240417	1888	-45.97	20230911	723	41.08	20240417	0.02	N	032980	500	223 억		516969	N	N	0	N	00	N
69	20240820	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	-3	5	-0.29	53167191	51719	4.87	1040	1040	1020	1352	728	1040	1028.00	1.15	0	11942	1190	1114	1057	981	924	1086	953	224	312	500	680	1	1	44777990	464	-5.89	2.05	12	0.12	-176.00	507.00	1888	20230911	-45.07	723	20240417	43.43	1580	-34.37	20240105	723	43.43	20240417	1888	-45.07	20230911	723	43.43	20240417	0.02	N	032980	500	223 억		516969	N	N	0	N	00	N
70	20240820	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1029	-11	5	-1.06	40846834	39755	3.74	1040	1040	1020	1352	728	1040	1027.46	1.15	0	12669	1190	1114	1057	981	924	1086	953	224	312	500	680	1	1	44777990	461	-5.85	2.03	12	0.09	-176.00	507.00	1888	20230911	-45.50	723	20240417	42.32	1580	-34.87	20240105	723	42.32	20240417	1888	-45.50	20230911	723	42.32	20240417	0.02	N	032980	500	223 억		516969	N	N	0	N	00	N
71	20240820	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	-8	5	-0.77	33135863	32273	3.04	1040	1040	1020	1352	728	1040	1026.74	1.15	0	8712	1190	1114	1057	981	924	1086	953	224	312	500	680	1	1	44777990	462	-5.86	2.04	12	0.07	-176.00	507.00	1888	20230911	-45.34	723	20240417	42.74	1580	-34.68	20240105	723	42.74	20240417	1888	-45.34	20230911	723	42.74	20240417	0.02	N	032980	500	223 억		516969	N	N	0	N	00	N
72	20240820	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	-16	5	-1.54	19509973	19017	1.79	1040	1040	1020	1352	728	1040	1025.92	1.15	0	1018	1190	1114	1057	981	924	1086	953	224	312	500	680	1	1	44777990	459	-5.82	2.02	12	0.04	-176.00	507.00	1888	20230911	-45.76	723	20240417	41.63	1580	-35.19	20240105	723	41.63	20240417	1888	-45.76	20230911	723	41.63	20240417	0.02	N	032980	500	223 억		516969	N	N	0	N	00	N
73	20240820	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	-10	5	-0.96	2999230	2901	0.27	1040	1040	1030	1352	728	1040	1033.86	1.15	0	-866	1190	1114	1057	981	924	1086	953	224	312	500	680	1	1	44777990	461	-5.85	2.03	12	0.01	-176.00	507.00	1888	20230911	-45.44	723	20240417	42.46	1580	-34.81	20240105	723	42.46	20240417	1888	-45.44	20230911	723	42.46	20240417	0.02	N	032980	500	223 억		516969	N	N	0	N	00	N
74	20240819	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	-60	5	-5.45	1143581645	1062735	104.54	1133	1133	1000	1430	770	1100	1076.07	1.40	0	-111075	1210	1154	1082	1026	954	1183	1055	224	330	500	720	1	1	44777990	466	-5.91	2.05	12	2.37	-176.00	507.00	1888	20230911	-44.92	723	20240417	43.85	1580	-34.18	20240105	723	43.85	20240417	1888	-44.92	20230911	723	43.85	20240417	0.01	N	032980	500	223 억		627965	N	N	0	N	00	N
75	20240819	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1033	-67	5	-6.09	1035624009	957313	94.17	1133	1133	1020	1430	770	1100	1081.80	1.40	0	-99216	1210	1154	1082	1026	954	1183	1055	224	330	500	720	1	1	44777990	463	-5.87	2.04	12	2.14	-176.00	507.00	1888	20230911	-45.29	723	20240417	42.88	1580	-34.62	20240105	723	42.88	20240417	1888	-45.29	20230911	723	42.88	20240417	0.01	N	032980	500	223 억		627965	N	N	0	N	00	N
76	20240819	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	-52	5	-4.73	180205469	168865	16.61	1133	1133	1043	1430	770	1100	1067.16	1.40	0	-41434	1210	1154	1082	1026	954	1183	1055	224	330	500	720	1	1	44777990	469	-5.95	2.07	12	0.38	-176.00	507.00	1888	20230911	-44.49	723	20240417	44.95	1580	-33.67	20240105	723	44.95	20240417	1888	-44.49	20230911	723	44.95	20240417	0.01	N	032980	500	223 억		627965	N	N	0	N	00	N
77	20240819	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	-37	5	-3.36	160765103	150453	14.80	1133	1133	1043	1430	770	1100	1068.54	1.40	0	-37077	1210	1154	1082	1026	954	1183	1055	224	330	500	720	1	1	44777990	476	-6.04	2.10	12	0.34	-176.00	507.00	1888	20230911	-43.70	723	20240417	47.03	1580	-32.72	20240105	723	47.03	20240417	1888	-43.70	20230911	723	47.03	20240417	0.01	N	032980	500	223 억		627965	N	N	0	N	00	N
78	20240819	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-35	5	-3.18	159220798	149000	14.66	1133	1133	1043	1430	770	1100	1068.60	1.40	0	-36547	1210	1154	1082	1026	954	1183	1055	224	330	500	720	1	1	44777990	477	-6.05	2.10	12	0.33	-176.00	507.00	1888	20230911	-43.59	723	20240417	47.30	1580	-32.59	20240105	723	47.30	20240417	1888	-43.59	20230911	723	47.30	20240417	0.01	N	032980	500	223 억		627965	N	N	0	N	00	N
79	20240819	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-50	5	-4.55	151870663	142056	13.97	1133	1133	1043	1430	770	1100	1069.09	1.40	0	-34676	1210	1154	1082	1026	954	1183	1055	224	330	500	720	1	1	44777990	470	-5.97	2.07	12	0.32	-176.00	507.00	1888	20230911	-44.39	723	20240417	45.23	1580	-33.54	20240105	723	45.23	20240417	1888	-44.39	20230911	723	45.23	20240417	0.01	N	032980	500	223 억		627965	N	N	0	N	00	N
80	20240819	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	-27	5	-2.45	108536564	101162	9.95	1133	1133	1043	1430	770	1100	1072.90	1.40	0	-23541	1210	1154	1082	1026	954	1183	1055	224	330	500	720	1	1	44777990	480	-6.10	2.12	12	0.23	-176.00	507.00	1888	20230911	-43.17	723	20240417	48.41	1580	-32.09	20240105	723	48.41	20240417	1888	-43.17	20230911	723	48.41	20240417	0.01	N	032980	500	223 억		627965	N	N	0	N	00	N
81	20240819	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	11	2	1.00	12191141	10836	1.07	1133	1133	1093	1430	770	1100	1125.06	1.40	0	-1889	1210	1154	1082	1026	954	1183	1055	224	330	500	720	1	1	44777990	497	-6.31	2.19	12	0.02	-176.00	507.00	1888	20230911	-41.15	723	20240417	53.67	1580	-29.68	20240105	723	53.67	20240417	1888	-41.15	20230911	723	53.67	20240417	0.01	N	032980	500	223 억		627965	N	N	0	N	00	N
82	20240816	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	0	3	0.00	1104342912	1016289	483.82	1082	1138	1010	1430	770	1100	1086.64	1.63	0	-105679	1164	1132	1104	1072	1044	1118	1058	224	330	500	720	1	1	44777990	493	-6.25	2.17	12	2.27	-176.00	507.00	1888	20230911	-41.74	723	20240417	52.14	1580	-30.38	20240105	723	52.14	20240417	1888	-41.74	20230911	723	52.14	20240417	0.01	N	032980	500	223 억		731169	N	N	0	N	00	N
83	20240816	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	-23	5	-2.09	1026508660	945156	449.96	1082	1138	1010	1430	770	1100	1086.07	1.63	0	-87548	1164	1132	1104	1072	1044	1118	1058	224	330	500	720	1	1	44777990	482	-6.12	2.12	12	2.11	-176.00	507.00	1888	20230911	-42.96	723	20240417	48.96	1580	-31.84	20240105	723	48.96	20240417	1888	-42.96	20230911	723	48.96	20240417	0.01	N	032980	500	223 억		731169	N	N	0	N	00	N
84	20240816	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	-6	5	-0.55	877097467	805575	383.51	1082	1138	1010	1430	770	1100	1088.78	1.63	0	-82222	1164	1132	1104	1072	1044	1118	1058	224	330	500	720	1	1	44777990	490	-6.22	2.16	12	1.80	-176.00	507.00	1888	20230911	-42.06	723	20240417	51.31	1580	-30.76	20240105	723	51.31	20240417	1888	-42.06	20230911	723	51.31	20240417	0.01	N	032980	500	223 억		731169	N	N	0	N	00	N
85	20240816	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	22	2	2.00	731995060	674177	320.95	1082	1138	1010	1430	770	1100	1085.76	1.63	0	-75941	1164	1132	1104	1072	1044	1118	1058	224	330	500	720	1	1	44777990	502	-6.38	2.21	12	1.51	-176.00	507.00	1888	20230911	-40.57	723	20240417	55.19	1580	-28.99	20240105	723	55.19	20240417	1888	-40.57	20230911	723	55.19	20240417	0.01	N	032980	500	223 억		731169	N	N	0	N	00	N
86	20240816	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	8	2	0.73	386576077	363972	173.28	1082	1138	1010	1430	770	1100	1062.10	1.63	0	-45433	1164	1132	1104	1072	1044	1118	1058	224	330	500	720	1	1	44777990	496	-6.30	2.19	12	0.81	-176.00	507.00	1888	20230911	-41.31	723	20240417	53.25	1580	-29.87	20240105	723	53.25	20240417	1888	-41.31	20230911	723	53.25	20240417	0.01	N	032980	500	223 억		731169	N	N	0	N	00	N
87	20240816	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	-60	5	-5.45	215366412	208320	99.17	1082	1082	1010	1430	770	1100	1033.82	1.63	0	-22589	1164	1132	1104	1072	1044	1118	1058	224	330	500	720	1	1	44777990	466	-5.91	2.05	12	0.47	-176.00	507.00	1888	20230911	-44.92	723	20240417	43.85	1580	-34.18	20240105	723	43.85	20240417	1888	-44.92	20230911	723	43.85	20240417	0.01	N	032980	500	223 억		731169	N	N	0	N	00	N
88	20240816	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1049	-51	5	-4.64	167111986	161574	76.92	1082	1082	1010	1430	770	1100	1034.28	1.63	0	-20861	1164	1132	1104	1072	1044	1118	1058	224	330	500	720	1	1	44777990	470	-5.96	2.07	12	0.36	-176.00	507.00	1888	20230911	-44.44	723	20240417	45.09	1580	-33.61	20240105	723	45.09	20240417	1888	-44.44	20230911	723	45.09	20240417	0.01	N	032980	500	223 억		731169	N	N	0	N	00	N
89	20240816	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1044	-56	5	-5.09	31168087	29629	14.11	1082	1082	1044	1430	770	1100	1051.95	1.63	0	15	1164	1132	1104	1072	1044	1118	1058	224	330	500	720	1	1	44777990	467	-5.93	2.06	12	0.07	-176.00	507.00	1888	20230911	-44.70	723	20240417	44.40	1580	-33.92	20240105	723	44.40	20240417	1888	-44.70	20230911	723	44.40	20240417	0.01	N	032980	500	223 억		731169	N	N	0	N	00	N
90	20240814	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	1	2	0.09	230520943	209535	99.19	1136	1136	1076	1428	770	1099	1100.15	1.71	0	-34751	1163	1130	1090	1057	1017	1111	1038	224	329	500	720	1	1	44777990	493	-6.25	2.17	12	0.47	-176.00	507.00	1888	20230911	-41.74	723	20240417	52.14	1580	-30.38	20240105	723	52.14	20240417	1888	-41.74	20230911	723	52.14	20240417	0.01	N	032980	500	223 억		764622	N	N	0	N	00	N
91	20240814	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	1	2	0.09	212511720	193164	91.44	1136	1136	1076	1428	770	1099	1100.16	1.71	0	-33871	1163	1130	1090	1057	1017	1111	1038	224	329	500	720	1	1	44777990	493	-6.25	2.17	12	0.43	-176.00	507.00	1888	20230911	-41.74	723	20240417	52.14	1580	-30.38	20240105	723	52.14	20240417	1888	-41.74	20230911	723	52.14	20240417	0.01	N	032980	500	223 억		764622	N	N	0	N	00	N
92	20240814	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	2	2	0.18	157346296	143025	67.71	1136	1136	1076	1428	770	1099	1100.13	1.71	0	-41150	1163	1130	1090	1057	1017	1111	1038	224	329	500	720	1	1	44777990	493	-6.26	2.17	12	0.32	-176.00	507.00	1888	20230911	-41.68	723	20240417	52.28	1580	-30.32	20240105	723	52.28	20240417	1888	-41.68	20230911	723	52.28	20240417	0.01	N	032980	500	223 억		764622	N	N	0	N	00	N
93	20240814	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	-12	5	-1.09	106079254	96254	45.56	1136	1136	1079	1428	770	1099	1102.08	1.71	0	-35551	1163	1130	1090	1057	1017	1111	1038	224	329	500	720	1	1	44777990	487	-6.18	2.14	12	0.21	-176.00	507.00	1888	20230911	-42.43	723	20240417	50.35	1580	-31.20	20240105	723	50.35	20240417	1888	-42.43	20230911	723	50.35	20240417	0.01	N	032980	500	223 억		764622	N	N	0	N	00	N
94	20240814	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	-7	5	-0.64	97718060	88566	41.93	1136	1136	1079	1428	770	1099	1103.34	1.71	0	-34310	1163	1130	1090	1057	1017	1111	1038	224	329	500	720	1	1	44777990	489	-6.20	2.15	12	0.20	-176.00	507.00	1888	20230911	-42.16	723	20240417	51.04	1580	-30.89	20240105	723	51.04	20240417	1888	-42.16	20230911	723	51.04	20240417	0.01	N	032980	500	223 억		764622	N	N	0	N	00	N
95	20240814	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	0	3	0.00	85374728	77202	36.55	1136	1136	1091	1428	770	1099	1105.86	1.71	0	-27596	1163	1130	1090	1057	1017	1111	1038	224	329	500	720	1	1	44777990	492	-6.24	2.17	12	0.17	-176.00	507.00	1888	20230911	-41.79	723	20240417	52.01	1580	-30.44	20240105	723	52.01	20240417	1888	-41.79	20230911	723	52.01	20240417	0.01	N	032980	500	223 억		764622	N	N	0	N	00	N
96	20240814	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	3	2	0.27	71783494	64804	30.68	1136	1136	1091	1428	770	1099	1107.70	1.71	0	-20520	1163	1130	1090	1057	1017	1111	1038	224	329	500	720	1	1	44777990	493	-6.26	2.17	12	0.14	-176.00	507.00	1888	20230911	-41.63	723	20240417	52.42	1580	-30.25	20240105	723	52.42	20240417	1888	-41.63	20230911	723	52.42	20240417	0.01	N	032980	500	223 억		764622	N	N	0	N	00	N
97	20240814	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	5	2	0.45	17504084	15777	7.47	1136	1136	1091	1428	770	1099	1109.47	1.71	0	-4601	1163	1130	1090	1057	1017	1111	1038	224	329	500	720	1	1	44777990	494	-6.27	2.18	12	0.04	-176.00	507.00	1888	20230911	-41.53	723	20240417	52.70	1580	-30.13	20240105	723	52.70	20240417	1888	-41.53	20230911	723	52.70	20240417	0.01	N	032980	500	223 억		764622	N	N	0	N	00	N
98	20240813	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	-9	5	-0.81	227030803	211247	126.77	1108	1123	1050	1440	776	1108	1074.72	1.84	0	-61223	1168	1137	1109	1078	1050	1153	1094	224	332	500	730	1	1	44777990	492	-6.24	2.17	12	0.47	-176.00	507.00	1888	20230911	-41.79	723	20240417	52.01	1580	-30.44	20240105	723	52.01	20240417	1888	-41.79	20230911	723	52.01	20240417	0.01	N	032980	500	223 억		824859	N	N	0	N	00	N
99	20240813	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1072	-36	5	-3.25	172659757	161573	96.96	1108	1123	1050	1440	776	1108	1068.62	1.84	0	-28237	1168	1137	1109	1078	1050	1153	1094	224	332	500	730	1	1	44777990	480	-6.09	2.11	12	0.36	-176.00	507.00	1888	20230911	-43.22	723	20240417	48.27	1580	-32.15	20240105	723	48.27	20240417	1888	-43.22	20230911	723	48.27	20240417	0.01	N	032980	500	223 억		824859	N	N	0	N	00	N
100	20240813	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1061	-47	5	-4.24	161724733	151310	90.80	1108	1123	1050	1440	776	1108	1068.83	1.84	0	-26572	1168	1137	1109	1078	1050	1153	1094	224	332	500	730	1	1	44777990	475	-6.03	2.09	12	0.34	-176.00	507.00	1888	20230911	-43.80	723	20240417	46.75	1580	-32.85	20240105	723	46.75	20240417	1888	-43.80	20230911	723	46.75	20240417	0.01	N	032980	500	223 억		824859	N	N	0	N	00	N
101	20240813	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1066	-42	5	-3.79	149806106	140092	84.07	1108	1123	1050	1440	776	1108	1069.34	1.84	0	-21147	1168	1137	1109	1078	1050	1153	1094	224	332	500	730	1	1	44777990	477	-6.06	2.10	12	0.31	-176.00	507.00	1888	20230911	-43.54	723	20240417	47.44	1580	-32.53	20240105	723	47.44	20240417	1888	-43.54	20230911	723	47.44	20240417	0.01	N	032980	500	223 억		824859	N	N	0	N	00	N
102	20240813	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-48	5	-4.33	137316315	128285	76.98	1108	1123	1050	1440	776	1108	1070.40	1.84	0	-20150	1168	1137	1109	1078	1050	1153	1094	224	332	500	730	1	1	44777990	475	-6.02	2.09	12	0.29	-176.00	507.00	1888	20230911	-43.86	723	20240417	46.61	1580	-32.91	20240105	723	46.61	20240417	1888	-43.86	20230911	723	46.61	20240417	0.01	N	032980	500	223 억		824859	N	N	0	N	00	N
103	20240813	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	-35	5	-3.16	73139420	67829	40.70	1108	1123	1067	1440	776	1108	1078.29	1.84	0	-14629	1168	1137	1109	1078	1050	1153	1094	224	332	500	730	1	1	44777990	480	-6.10	2.12	12	0.15	-176.00	507.00	1888	20230911	-43.17	723	20240417	48.41	1580	-32.09	20240105	723	48.41	20240417	1888	-43.17	20230911	723	48.41	20240417	0.01	N	032980	500	223 억		824859	N	N	0	N	00	N
104	20240813	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	-35	5	-3.16	26192870	24010	14.41	1108	1123	1067	1440	776	1108	1090.92	1.84	0	-10871	1168	1137	1109	1078	1050	1153	1094	224	332	500	730	1	1	44777990	480	-6.10	2.12	12	0.05	-176.00	507.00	1888	20230911	-43.17	723	20240417	48.41	1580	-32.09	20240105	723	48.41	20240417	1888	-43.17	20230911	723	48.41	20240417	0.01	N	032980	500	223 억		824859	N	N	0	N	00	N
105	20240813	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	15	2	1.35	2445877	2209	1.33	1108	1123	1084	1440	776	1108	1107.23	1.84	0	-2101	1168	1137	1109	1078	1050	1153	1094	224	332	500	730	1	1	44777990	503	-6.38	2.21	12	0.00	-176.00	507.00	1888	20230911	-40.52	723	20240417	55.33	1580	-28.92	20240105	723	55.33	20240417	1888	-40.52	20230911	723	55.33	20240417	0.01	N	032980	500	223 억		824859	N	N	0	N	00	N
106	20240812	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	1	2	0.09	183341351	166104	52.27	1081	1140	1081	1439	775	1107	1103.77	1.86	0	-10008	1235	1171	1116	1052	997	1143	1024	224	332	500	730	1	1	44777990	496	-6.30	2.19	12	0.37	-176.00	507.00	1888	20230911	-41.31	723	20240417	53.25	1580	-29.87	20240105	723	53.25	20240417	1888	-41.31	20230911	723	53.25	20240417	0.01	N	032980	500	223 억		830768	N	N	0	N	00	N
107	20240812	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	-2	5	-0.18	164482700	149212	46.96	1081	1140	1081	1439	775	1107	1102.34	1.86	0	-9399	1235	1171	1116	1052	997	1143	1024	224	332	500	730	1	1	44777990	495	-6.28	2.18	12	0.33	-176.00	507.00	1888	20230911	-41.47	723	20240417	52.84	1580	-30.06	20240105	723	52.84	20240417	1888	-41.47	20230911	723	52.84	20240417	0.01	N	032980	500	223 억		830768	N	N	0	N	00	N
108	20240812	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	-9	5	-0.81	110879725	100554	31.65	1081	1140	1081	1439	775	1107	1102.69	1.86	0	-1889	1235	1171	1116	1052	997	1143	1024	224	332	500	730	1	1	44777990	492	-6.24	2.17	12	0.22	-176.00	507.00	1888	20230911	-41.84	723	20240417	51.87	1580	-30.51	20240105	723	51.87	20240417	1888	-41.84	20230911	723	51.87	20240417	0.01	N	032980	500	223 억		830768	N	N	0	N	00	N
109	20240812	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	2	2	0.18	100827164	91402	28.77	1081	1140	1081	1439	775	1107	1103.12	1.86	0	1032	1235	1171	1116	1052	997	1143	1024	224	332	500	730	1	1	44777990	497	-6.30	2.19	12	0.20	-176.00	507.00	1888	20230911	-41.26	723	20240417	53.39	1580	-29.81	20240105	723	53.39	20240417	1888	-41.26	20230911	723	53.39	20240417	0.01	N	032980	500	223 억		830768	N	N	0	N	00	N
110	20240812	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	-2	5	-0.18	83963453	76075	23.94	1081	1140	1081	1439	775	1107	1103.69	1.86	0	1797	1235	1171	1116	1052	997	1143	1024	224	332	500	730	1	1	44777990	495	-6.28	2.18	12	0.17	-176.00	507.00	1888	20230911	-41.47	723	20240417	52.84	1580	-30.06	20240105	723	52.84	20240417	1888	-41.47	20230911	723	52.84	20240417	0.01	N	032980	500	223 억		830768	N	N	0	N	00	N
111	20240812	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	-21	5	-1.90	75448594	68289	21.49	1081	1140	1081	1439	775	1107	1104.84	1.86	0	662	1235	1171	1116	1052	997	1143	1024	224	332	500	730	1	1	44777990	486	-6.17	2.14	12	0.15	-176.00	507.00	1888	20230911	-42.48	723	20240417	50.21	1580	-31.27	20240105	723	50.21	20240417	1888	-42.48	20230911	723	50.21	20240417	0.01	N	032980	500	223 억		830768	N	N	0	N	00	N
112	20240812	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	17	2	1.54	29386778	26467	8.33	1081	1140	1081	1439	775	1107	1110.32	1.86	0	2975	1235	1171	1116	1052	997	1143	1024	224	332	500	730	1	1	44777990	503	-6.39	2.22	12	0.06	-176.00	507.00	1888	20230911	-40.47	723	20240417	55.46	1580	-28.86	20240105	723	55.46	20240417	1888	-40.47	20230911	723	55.46	20240417	0.01	N	032980	500	223 억		830768	N	N	0	N	00	N
113	20240812	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	-6	5	-0.54	6291121	5798	1.82	1081	1105	1081	1439	775	1107	1085.05	1.86	0	2166	1235	1171	1116	1052	997	1143	1024	224	332	500	730	1	1	44777990	493	-6.26	2.17	12	0.01	-176.00	507.00	1888	20230911	-41.68	723	20240417	52.28	1580	-30.32	20240105	723	52.28	20240417	1888	-41.68	20230911	723	52.28	20240417	0.01	N	032980	500	223 억		830768	N	N	0	N	00	N
114	20240809	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	-16	5	-1.42	351299659	317742	112.35	1116	1180	1061	1459	787	1123	1105.61	2.01	0	-72832	1194	1158	1102	1066	1010	1176	1084	224	336	500	740	1	1	44777990	496	-6.29	2.18	12	0.71	-176.00	507.00	1888	20230911	-41.37	723	20240417	53.11	1580	-29.94	20240105	723	53.11	20240417	1888	-41.37	20230911	723	53.11	20240417	0.01	N	032980	500	223 억		898335	N	N	0	N	00	N
115	20240809	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	-28	5	-2.49	338615315	306257	108.29	1116	1180	1061	1459	787	1123	1105.66	2.01	0	-65453	1194	1158	1102	1066	1010	1176	1084	224	336	500	740	1	1	44777990	490	-6.22	2.16	12	0.68	-176.00	507.00	1888	20230911	-42.00	723	20240417	51.45	1580	-30.70	20240105	723	51.45	20240417	1888	-42.00	20230911	723	51.45	20240417	0.01	N	032980	500	223 억		898335	N	N	0	N	00	N
116	20240809	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	-28	5	-2.49	320787380	289974	102.54	1116	1180	1061	1459	787	1123	1106.26	2.01	0	-63965	1194	1158	1102	1066	1010	1176	1084	224	336	500	740	1	1	44777990	490	-6.22	2.16	12	0.65	-176.00	507.00	1888	20230911	-42.00	723	20240417	51.45	1580	-30.70	20240105	723	51.45	20240417	1888	-42.00	20230911	723	51.45	20240417	0.01	N	032980	500	223 억		898335	N	N	0	N	00	N
117	20240809	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	-29	5	-2.58	309074398	279264	98.75	1116	1180	1061	1459	787	1123	1106.75	2.01	0	-59231	1194	1158	1102	1066	1010	1176	1084	224	336	500	740	1	1	44777990	490	-6.22	2.16	12	0.62	-176.00	507.00	1888	20230911	-42.06	723	20240417	51.31	1580	-30.76	20240105	723	51.31	20240417	1888	-42.06	20230911	723	51.31	20240417	0.01	N	032980	500	223 억		898335	N	N	0	N	00	N
118	20240809	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	-21	5	-1.87	222345636	199819	70.66	1116	1180	1061	1459	787	1123	1112.74	2.01	0	-53405	1194	1158	1102	1066	1010	1176	1084	224	336	500	740	1	1	44777990	493	-6.26	2.17	12	0.45	-176.00	507.00	1888	20230911	-41.63	723	20240417	52.42	1580	-30.25	20240105	723	52.42	20240417	1888	-41.63	20230911	723	52.42	20240417	0.01	N	032980	500	223 억		898335	N	N	0	N	00	N
119	20240809	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	2	2	0.18	115554738	102435	36.22	1116	1180	1112	1459	787	1123	1128.08	2.01	0	-57479	1194	1158	1102	1066	1010	1176	1084	224	336	500	740	1	1	44777990	504	-6.39	2.22	12	0.23	-176.00	507.00	1888	20230911	-40.41	723	20240417	55.60	1580	-28.80	20240105	723	55.60	20240417	1888	-40.41	20230911	723	55.60	20240417	0.01	N	032980	500	223 억		898335	N	N	0	N	00	N
120	20240809	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	2	2	0.18	100855384	89306	31.58	1116	1180	1112	1459	787	1123	1129.32	2.01	0	-50800	1194	1158	1102	1066	1010	1176	1084	224	336	500	740	1	1	44777990	504	-6.39	2.22	12	0.20	-176.00	507.00	1888	20230911	-40.41	723	20240417	55.60	1580	-28.80	20240105	723	55.60	20240417	1888	-40.41	20230911	723	55.60	20240417	0.01	N	032980	500	223 억		898335	N	N	0	N	00	N
121	20240809	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	22	2	1.96	24715781	21768	7.70	1116	1180	1116	1459	787	1123	1135.42	2.01	0	-3108	1194	1158	1102	1066	1010	1176	1084	224	336	500	740	1	1	44777990	513	-6.51	2.26	12	0.05	-176.00	507.00	1888	20230911	-39.35	723	20240417	58.37	1580	-27.53	20240105	723	58.37	20240417	1888	-39.35	20230911	723	58.37	20240417	0.01	N	032980	500	223 억		898335	N	N	0	N	00	N
122	20240808	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	53	2	4.95	312070982	282572	285.90	1073	1138	1046	1391	749	1070	1104.41	2.04	0	-17139	1104	1086	1070	1052	1036	1096	1062	224	321	500	700	1	1	44777990	503	-6.38	2.21	12	0.63	-176.00	507.00	2000	20230802	-43.85	723	20240417	55.33	1580	-28.92	20240105	723	55.33	20240417	1888	-40.52	20230911	723	55.33	20240417	0.01	N	032980	500	223 억		915451	N	N	0	N	00	N
123	20240808	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	44	2	4.11	307224252	278234	281.51	1073	1138	1046	1391	749	1070	1104.21	2.04	0	-14584	1104	1086	1070	1052	1036	1096	1062	224	321	500	700	1	1	44777990	499	-6.33	2.20	12	0.62	-176.00	507.00	2000	20230802	-44.30	723	20240417	54.08	1580	-29.49	20240105	723	54.08	20240417	1888	-41.00	20230911	723	54.08	20240417	0.01	N	032980	500	223 억		915451	N	N	0	N	00	N
124	20240808	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	60	2	5.61	251800099	228511	231.20	1073	1138	1046	1391	749	1070	1101.93	2.04	0	-11774	1104	1086	1070	1052	1036	1096	1062	224	321	500	700	1	1	44777990	506	-6.42	2.23	12	0.51	-176.00	507.00	2000	20230802	-43.50	723	20240417	56.29	1580	-28.48	20240105	723	56.29	20240417	1888	-40.15	20230911	723	56.29	20240417	0.01	N	032980	500	223 억		915451	N	N	0	N	00	N
125	20240808	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	47	2	4.39	189984617	173553	175.60	1073	1123	1046	1391	749	1070	1094.70	2.04	0	-28777	1104	1086	1070	1052	1036	1096	1062	224	321	500	700	1	1	44777990	500	-6.35	2.20	12	0.39	-176.00	507.00	2000	20230802	-44.15	723	20240417	54.50	1580	-29.30	20240105	723	54.50	20240417	1888	-40.84	20230911	723	54.50	20240417	0.01	N	032980	500	223 억		915451	N	N	0	N	00	N
126	20240808	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	39	2	3.64	168632129	154383	156.20	1073	1123	1046	1391	749	1070	1092.32	2.04	0	-33242	1104	1086	1070	1052	1036	1096	1062	224	321	500	700	1	1	44777990	497	-6.30	2.19	12	0.34	-176.00	507.00	2000	20230802	-44.55	723	20240417	53.39	1580	-29.81	20240105	723	53.39	20240417	1888	-41.26	20230911	723	53.39	20240417	0.01	N	032980	500	223 억		915451	N	N	0	N	00	N
127	20240808	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	40	2	3.74	112105769	103307	104.52	1073	1123	1046	1391	749	1070	1085.19	2.04	0	-20899	1104	1086	1070	1052	1036	1096	1062	224	321	500	700	1	1	44777990	497	-6.31	2.19	12	0.23	-176.00	507.00	2000	20230802	-44.50	723	20240417	53.53	1580	-29.75	20240105	723	53.53	20240417	1888	-41.21	20230911	723	53.53	20240417	0.01	N	032980	500	223 억		915451	N	N	0	N	00	N
128	20240808	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	16	2	1.50	65202589	61062	61.78	1073	1095	1046	1391	749	1070	1067.81	2.04	0	-17041	1104	1086	1070	1052	1036	1096	1062	224	321	500	700	1	1	44777990	486	-6.17	2.14	12	0.14	-176.00	507.00	2000	20230802	-45.70	723	20240417	50.21	1580	-31.27	20240105	723	50.21	20240417	1888	-42.48	20230911	723	50.21	20240417	0.01	N	032980	500	223 억		915451	N	N	0	N	00	N
129	20240808	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	3	2	0.28	12966007	11981	12.12	1073	1089	1070	1391	749	1070	1082.34	2.04	0	-9226	1104	1086	1070	1052	1036	1096	1062	224	321	500	700	1	1	44777990	480	-6.10	2.12	12	0.03	-176.00	507.00	2000	20230802	-46.35	723	20240417	48.41	1580	-32.09	20240105	723	48.41	20240417	1888	-43.17	20230911	723	48.41	20240417	0.01	N	032980	500	223 억		915451	N	N	0	N	00	N
130	20240807	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	5	2	0.47	105259323	98586	57.94	1065	1088	1054	1384	746	1065	1067.69	2.10	0	-27582	1119	1092	1059	1032	999	1105	1045	224	319	500	700	1	1	44777990	479	-6.08	2.11	12	0.22	-176.00	507.00	2135	20230801	-49.88	723	20240417	47.99	1580	-32.28	20240105	723	47.99	20240417	1888	-43.33	20230911	723	47.99	20240417	0.01	N	032980	500	223 억		942418	N	N	0	N	00	N
131	20240807	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1066	1	2	0.09	78975932	73863	43.41	1065	1088	1054	1384	746	1065	1069.22	2.10	0	-23484	1119	1092	1059	1032	999	1105	1045	224	319	500	700	1	1	44777990	477	-6.06	2.10	12	0.16	-176.00	507.00	2135	20230801	-50.07	723	20240417	47.44	1580	-32.53	20240105	723	47.44	20240417	1888	-43.54	20230911	723	47.44	20240417	0.01	N	032980	500	223 억		942418	N	N	0	N	00	N
132	20240807	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	0	3	0.00	61859334	57805	33.97	1065	1088	1054	1384	746	1065	1070.14	2.10	0	-18237	1119	1092	1059	1032	999	1105	1045	224	319	500	700	1	1	44777990	477	-6.05	2.10	12	0.13	-176.00	507.00	2135	20230801	-50.12	723	20240417	47.30	1580	-32.59	20240105	723	47.30	20240417	1888	-43.59	20230911	723	47.30	20240417	0.01	N	032980	500	223 억		942418	N	N	0	N	00	N
133	20240807	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	9	2	0.85	57035684	53277	31.31	1065	1088	1054	1384	746	1065	1070.55	2.10	0	-16912	1119	1092	1059	1032	999	1105	1045	224	319	500	700	1	1	44777990	481	-6.10	2.12	12	0.12	-176.00	507.00	2135	20230801	-49.70	723	20240417	48.55	1580	-32.03	20240105	723	48.55	20240417	1888	-43.11	20230911	723	48.55	20240417	0.01	N	032980	500	223 억		942418	N	N	0	N	00	N
134	20240807	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	12	2	1.13	52255331	48811	28.69	1065	1088	1054	1384	746	1065	1070.56	2.10	0	-18012	1119	1092	1059	1032	999	1105	1045	224	319	500	700	1	1	44777990	482	-6.12	2.12	12	0.11	-176.00	507.00	2135	20230801	-49.56	723	20240417	48.96	1580	-31.84	20240105	723	48.96	20240417	1888	-42.96	20230911	723	48.96	20240417	0.01	N	032980	500	223 억		942418	N	N	0	N	00	N
135	20240807	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	5	2	0.47	27824478	25998	15.28	1065	1088	1054	1384	746	1065	1070.25	2.10	0	-9763	1119	1092	1059	1032	999	1105	1045	224	319	500	700	1	1	44777990	479	-6.08	2.11	12	0.06	-176.00	507.00	2135	20230801	-49.88	723	20240417	47.99	1580	-32.28	20240105	723	47.99	20240417	1888	-43.33	20230911	723	47.99	20240417	0.01	N	032980	500	223 억		942418	N	N	0	N	00	N
136	20240807	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1068	3	2	0.28	17742883	16503	9.70	1065	1088	1065	1384	746	1065	1075.13	2.10	0	-6562	1119	1092	1059	1032	999	1105	1045	224	319	500	700	1	1	44777990	478	-6.07	2.11	12	0.04	-176.00	507.00	2135	20230801	-49.98	723	20240417	47.72	1580	-32.41	20240105	723	47.72	20240417	1888	-43.43	20230911	723	47.72	20240417	0.01	N	032980	500	223 억		942418	N	N	0	N	00	N
137	20240807	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	5	2	0.47	853077	798	0.47	1065	1088	1065	1384	746	1065	1069.02	2.10	0	-176	1119	1092	1059	1032	999	1105	1045	224	319	500	700	1	1	44777990	479	-6.08	2.11	12	0.00	-176.00	507.00	2135	20230801	-49.88	723	20240417	47.99	1580	-32.28	20240105	723	47.99	20240417	1888	-43.33	20230911	723	47.99	20240417	0.01	N	032980	500	223 억		942418	N	N	0	N	00	N
138	20240806	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	15	2	1.43	179726967	170114	31.93	1050	1086	1026	1365	735	1050	1056.51	2.18	0	-37223	1319	1184	1075	940	831	1130	886	224	315	500	690	1	1	44777990	477	-6.05	2.10	12	0.38	-176.00	507.00	2135	20230801	-50.12	723	20240417	47.30	1580	-32.59	20240105	723	47.30	20240417	1888	-43.59	20230911	723	47.30	20240417	0.01	N	032980	500	223 억		974513	N	N	0	N	00	N
139	20240806	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	13	2	1.24	172518667	163324	30.66	1050	1086	1026	1365	735	1050	1056.30	2.18	0	-34895	1319	1184	1075	940	831	1130	886	224	315	500	690	1	1	44777990	476	-6.04	2.10	12	0.36	-176.00	507.00	2135	20230801	-50.21	723	20240417	47.03	1580	-32.72	20240105	723	47.03	20240417	1888	-43.70	20230911	723	47.03	20240417	0.01	N	032980	500	223 억		974513	N	N	0	N	00	N
140	20240806	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	2	2	0.19	153191906	145041	27.23	1050	1086	1026	1365	735	1050	1056.20	2.18	0	-32847	1319	1184	1075	940	831	1130	886	224	315	500	690	1	1	44777990	471	-5.98	2.07	12	0.32	-176.00	507.00	2135	20230801	-50.73	723	20240417	45.50	1580	-33.42	20240105	723	45.50	20240417	1888	-44.28	20230911	723	45.50	20240417	0.01	N	032980	500	223 억		974513	N	N	0	N	00	N
141	20240806	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1072	22	2	2.10	129724106	122961	23.08	1050	1086	1026	1365	735	1050	1055.00	2.18	0	-26437	1319	1184	1075	940	831	1130	886	224	315	500	690	1	1	44777990	480	-6.09	2.11	12	0.27	-176.00	507.00	2135	20230801	-49.79	723	20240417	48.27	1580	-32.15	20240105	723	48.27	20240417	1888	-43.22	20230911	723	48.27	20240417	0.01	N	032980	500	223 억		974513	N	N	0	N	00	N
142	20240806	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	4	2	0.38	100344991	95223	17.87	1050	1086	1026	1365	735	1050	1053.79	2.18	0	-26071	1319	1184	1075	940	831	1130	886	224	315	500	690	1	1	44777990	472	-5.99	2.08	12	0.21	-176.00	507.00	2135	20230801	-50.63	723	20240417	45.78	1580	-33.29	20240105	723	45.78	20240417	1888	-44.17	20230911	723	45.78	20240417	0.01	N	032980	500	223 억		974513	N	N	0	N	00	N
143	20240806	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	-2	5	-0.19	82010361	77782	14.60	1050	1086	1026	1365	735	1050	1054.36	2.18	0	-20876	1319	1184	1075	940	831	1130	886	224	315	500	690	1	1	44777990	469	-5.95	2.07	12	0.17	-176.00	507.00	2135	20230801	-50.91	723	20240417	44.95	1580	-33.67	20240105	723	44.95	20240417	1888	-44.49	20230911	723	44.95	20240417	0.01	N	032980	500	223 억		974513	N	N	0	N	00	N
144	20240806	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	14	2	1.33	41611577	39194	7.36	1050	1086	1026	1365	735	1050	1061.68	2.18	0	-10405	1319	1184	1075	940	831	1130	886	224	315	500	690	1	1	44777990	476	-6.05	2.10	12	0.09	-176.00	507.00	2135	20230801	-50.16	723	20240417	47.16	1580	-32.66	20240105	723	47.16	20240417	1888	-43.64	20230911	723	47.16	20240417	0.01	N	032980	500	223 억		974513	N	N	0	N	00	N
145	20240806	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	35	2	3.33	845530	799	0.15	1050	1085	1050	1365	735	1050	1058.24	2.18	0	-26	1319	1184	1075	940	831	1130	886	224	315	500	690	1	1	44777990	486	-6.16	2.14	12	0.00	-176.00	507.00	2135	20230801	-49.18	723	20240417	50.07	1580	-31.33	20240105	723	50.07	20240417	1888	-42.53	20230911	723	50.07	20240417	0.01	N	032980	500	223 억		974513	N	N	0	N	00	N
146	20240805	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-160	5	-13.22	582778594	532635	257.34	1210	1210	966	1573	847	1210	1094.14	2.42	0	-116925	1272	1241	1185	1154	1098	1256	1169	224	363	500	790	1	1	44777990	470	-5.97	2.07	12	1.19	-176.00	507.00	2135	20230801	-50.82	723	20240417	45.23	1580	-33.54	20240105	723	45.23	20240417	1888	-44.39	20230911	723	45.23	20240417	0.01	N	032980	500	223 억		1082391	N	N	0	N	00	N
147	20240805	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	-156	5	-12.89	530946695	483110	233.41	1210	1210	966	1573	847	1210	1099.02	2.42	0	-116368	1272	1241	1185	1154	1098	1256	1169	224	363	500	790	1	1	44777990	472	-5.99	2.08	12	1.08	-176.00	507.00	2135	20230801	-50.63	723	20240417	45.78	1580	-33.29	20240105	723	45.78	20240417	1888	-44.17	20230911	723	45.78	20240417	0.01	N	032980	500	223 억		1082391	N	N	0	N	00	N
148	20240805	140345	58	100.00	KOSDAQ		유통	N	N	N	N		N	1089	-121	5	-10.00	423223940	380812	183.99	1210	1210	1088	1573	847	1210	1111.37	2.42	0	-122481	1272	1241	1185	1154	1098	1256	1169	224	363	500	790	1	1	44777990	488	-6.19	2.15	12	0.85	-176.00	507.00	2135	20230801	-48.99	723	20240417	50.62	1580	-31.08	20240105	723	50.62	20240417	1888	-42.32	20230911	723	50.62	20240417	0.01	N	032980	500	223 억		1082391	N	N	0	N	00	N
149	20240805	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	-116	5	-9.59	349181661	313068	151.26	1210	1210	1090	1573	847	1210	1115.35	2.42	0	-87040	1272	1241	1185	1154	1098	1256	1169	224	363	500	790	1	1	44777990	490	-6.22	2.16	12	0.70	-176.00	507.00	2135	20230801	-48.76	723	20240417	51.31	1580	-30.76	20240105	723	51.31	20240417	1888	-42.06	20230911	723	51.31	20240417	0.01	N	032980	500	223 억		1082391	N	N	0	N	00	N
150	20240805	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	-114	5	-9.42	318886879	285457	137.92	1210	1210	1090	1573	847	1210	1117.11	2.42	0	-79129	1272	1241	1185	1154	1098	1256	1169	224	363	500	790	1	1	44777990	491	-6.23	2.16	12	0.64	-176.00	507.00	2135	20230801	-48.67	723	20240417	51.59	1580	-30.63	20240105	723	51.59	20240417	1888	-41.95	20230911	723	51.59	20240417	0.01	N	032980	500	223 억		1082391	N	N	0	N	00	N
151	20240805	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	-116	5	-9.59	233895016	207848	100.42	1210	1210	1090	1573	847	1210	1125.32	2.42	0	-76986	1272	1241	1185	1154	1098	1256	1169	224	363	500	790	1	1	44777990	490	-6.22	2.16	12	0.46	-176.00	507.00	2135	20230801	-48.76	723	20240417	51.31	1580	-30.76	20240105	723	51.31	20240417	1888	-42.06	20230911	723	51.31	20240417	0.01	N	032980	500	223 억		1082391	N	N	0	N	00	N
152	20240805	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	-78	5	-6.45	128675026	113053	54.62	1210	1210	1090	1573	847	1210	1138.18	2.42	0	-44736	1272	1241	1185	1154	1098	1256	1169	224	363	500	790	1	1	44777990	507	-6.43	2.23	12	0.25	-176.00	507.00	2135	20230801	-46.98	723	20240417	56.57	1580	-28.35	20240105	723	56.57	20240417	1888	-40.04	20230911	723	56.57	20240417	0.01	N	032980	500	223 억		1082391	N	N	0	N	00	N
153	20240805	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-55	5	-4.55	11191304	9565	4.62	1210	1210	1120	1573	847	1210	1170.03	2.42	0	-1374	1272	1241	1185	1154	1098	1256	1169	224	363	500	790	1	1	44777990	517	-6.56	2.28	12	0.02	-176.00	507.00	2135	20230801	-45.90	723	20240417	59.75	1580	-26.90	20240105	723	59.75	20240417	1888	-38.82	20230911	723	59.75	20240417	0.01	N	032980	500	223 억		1082391	N	N	0	N	00	N
154	20240802	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	44	2	3.77	236584233	202974	50.00	1168	1216	1129	1515	817	1166	1165.56	2.46	0	-21993	1291	1228	1194	1131	1097	1211	1114	224	349	500	760	1	1	44777990	542	-6.88	2.39	12	0.45	-176.00	507.00	2135	20230801	-43.33	723	20240417	67.36	1580	-23.42	20240105	723	67.36	20240417	2000	-39.50	20230802	723	67.36	20240417	0.01	N	032980	500	223 억		1100268	N	N	0	N	00	N
155	20240802	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	14	2	1.20	179278017	154786	38.13	1168	1182	1129	1515	817	1166	1158.23	2.46	0	-17699	1291	1228	1194	1131	1097	1211	1114	224	349	500	760	1	1	44777990	528	-6.70	2.33	12	0.35	-176.00	507.00	2135	20230801	-44.73	723	20240417	63.21	1580	-25.32	20240105	723	63.21	20240417	2000	-41.00	20230802	723	63.21	20240417	0.01	N	032980	500	223 억		1100268	N	N	0	N	00	N
156	20240802	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	13	2	1.11	142713497	123640	30.46	1168	1181	1129	1515	817	1166	1154.26	2.46	0	-19337	1291	1228	1194	1131	1097	1211	1114	224	349	500	760	1	1	44777990	528	-6.70	2.33	12	0.28	-176.00	507.00	2135	20230801	-44.78	723	20240417	63.07	1580	-25.38	20240105	723	63.07	20240417	2000	-41.05	20230802	723	63.07	20240417	0.01	N	032980	500	223 억		1100268	N	N	0	N	00	N
157	20240802	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	-3	5	-0.26	113074067	98279	24.21	1168	1179	1129	1515	817	1166	1150.53	2.46	0	-22800	1291	1228	1194	1131	1097	1211	1114	224	349	500	760	1	1	44777990	521	-6.61	2.29	12	0.22	-176.00	507.00	2135	20230801	-45.53	723	20240417	60.86	1580	-26.39	20240105	723	60.86	20240417	2000	-41.85	20230802	723	60.86	20240417	0.01	N	032980	500	223 억		1100268	N	N	0	N	00	N
158	20240802	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1153	-13	5	-1.11	87395076	76025	18.73	1168	1179	1129	1515	817	1166	1149.54	2.46	0	-22297	1291	1228	1194	1131	1097	1211	1114	224	349	500	760	1	1	44777990	516	-6.55	2.27	12	0.17	-176.00	507.00	2135	20230801	-46.00	723	20240417	59.47	1580	-27.03	20240105	723	59.47	20240417	2000	-42.35	20230802	723	59.47	20240417	0.01	N	032980	500	223 억		1100268	N	N	0	N	00	N
159	20240802	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	-15	5	-1.29	64484791	56150	13.83	1168	1179	1129	1515	817	1166	1148.41	2.46	0	-21482	1291	1228	1194	1131	1097	1211	1114	224	349	500	760	1	1	44777990	515	-6.54	2.27	12	0.13	-176.00	507.00	2135	20230801	-46.09	723	20240417	59.20	1580	-27.15	20240105	723	59.20	20240417	2000	-42.45	20230802	723	59.20	20240417	0.01	N	032980	500	223 억		1100268	N	N	0	N	00	N
160	20240802	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	-26	5	-2.23	55561860	48351	11.91	1168	1179	1129	1515	817	1166	1149.11	2.46	0	-21563	1291	1228	1194	1131	1097	1211	1114	224	349	500	760	1	1	44777990	510	-6.48	2.25	12	0.11	-176.00	507.00	2135	20230801	-46.60	723	20240417	57.68	1580	-27.85	20240105	723	57.68	20240417	2000	-43.00	20230802	723	57.68	20240417	0.01	N	032980	500	223 억		1100268	N	N	0	N	00	N
161	20240802	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1158	-8	5	-0.69	5791041	5000	1.23	1168	1179	1144	1515	817	1166	1158.09	2.46	0	-929	1291	1228	1194	1131	1097	1211	1114	224	349	500	760	1	1	44777990	519	-6.58	2.28	12	0.01	-176.00	507.00	2135	20230801	-45.76	723	20240417	60.17	1580	-26.71	20240105	723	60.17	20240417	2000	-42.10	20230802	723	60.17	20240417	0.01	N	032980	500	223 억		1100268	N	N	0	N	00	N
162	20240801	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-79	5	-6.35	489257021	405946	161.36	1245	1257	1160	1618	872	1245	1205.22	2.57	0	-57615	1300	1272	1245	1217	1190	1259	1204	224	373	500	820	1	1	44777990	522	-6.62	2.30	12	0.91	-176.00	507.00	2135	20230801	-45.39	723	20240417	61.27	1580	-26.20	20240105	723	61.27	20240417	2135	-45.39	20230801	723	61.27	20240417	0.01	N	032980	500	223 억		1149121	N	N	0	N	00	N
163	20240801	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-75	5	-6.02	438183769	362371	144.04	1245	1257	1160	1618	872	1245	1209.20	2.57	0	-42292	1300	1272	1245	1217	1190	1259	1204	224	373	500	820	1	1	44777990	524	-6.65	2.31	12	0.81	-176.00	507.00	2135	20230801	-45.20	723	20240417	61.83	1580	-25.95	20240105	723	61.83	20240417	2135	-45.20	20230801	723	61.83	20240417	0.01	N	032980	500	223 억		1149121	N	N	0	N	00	N
164	20240801	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-54	5	-4.34	345864660	284707	113.17	1245	1257	1190	1618	872	1245	1214.80	2.57	0	-8717	1300	1272	1245	1217	1190	1259	1204	224	373	500	820	1	1	44777990	533	-6.77	2.35	12	0.64	-176.00	507.00	2135	20230801	-44.22	723	20240417	64.73	1580	-24.62	20240105	723	64.73	20240417	2135	-44.22	20230801	723	64.73	20240417	0.01	N	032980	500	223 억		1149121	N	N	0	N	00	N
165	20240801	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-22	5	-1.77	323224615	265843	105.67	1245	1257	1190	1618	872	1245	1215.84	2.57	0	-2578	1300	1272	1245	1217	1190	1259	1204	224	373	500	820	1	1	44777990	548	-6.95	2.41	12	0.59	-176.00	507.00	2135	20230801	-42.72	723	20240417	69.16	1580	-22.59	20240105	723	69.16	20240417	2135	-42.72	20230801	723	69.16	20240417	0.01	N	032980	500	223 억		1149121	N	N	0	N	00	N
166	20240801	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-45	5	-3.61	299129223	245837	97.72	1245	1257	1190	1618	872	1245	1216.77	2.57	0	-2233	1300	1272	1245	1217	1190	1259	1204	224	373	500	820	1	1	44777990	537	-6.82	2.37	12	0.55	-176.00	507.00	2135	20230801	-43.79	723	20240417	65.98	1580	-24.05	20240105	723	65.98	20240417	2135	-43.79	20230801	723	65.98	20240417	0.01	N	032980	500	223 억		1149121	N	N	0	N	00	N
167	20240801	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-43	5	-3.45	219205996	178968	71.14	1245	1257	1198	1618	872	1245	1224.82	2.57	0	-4066	1300	1272	1245	1217	1190	1259	1204	224	373	500	820	1	1	44777990	538	-6.83	2.37	12	0.40	-176.00	507.00	2135	20230801	-43.70	723	20240417	66.25	1580	-23.92	20240105	723	66.25	20240417	2135	-43.70	20230801	723	66.25	20240417	0.01	N	032980	500	223 억		1149121	N	N	0	N	00	N
168	20240801	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-23	5	-1.85	143006019	115966	46.10	1245	1257	1215	1618	872	1245	1233.16	2.57	0	4534	1300	1272	1245	1217	1190	1259	1204	224	373	500	820	1	1	44777990	547	-6.94	2.41	12	0.26	-176.00	507.00	2135	20230801	-42.76	723	20240417	69.02	1580	-22.66	20240105	723	69.02	20240417	2135	-42.76	20230801	723	69.02	20240417	0.01	N	032980	500	223 억		1149121	N	N	0	N	00	N
169	20240801	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-9	5	-0.72	7353745	5929	2.36	1245	1250	1235	1618	872	1245	1240.22	2.57	0	-597	1300	1272	1245	1217	1190	1259	1204	224	373	500	820	1	1	44777990	553	-7.02	2.44	12	0.01	-176.00	507.00	2135	20230801	-42.11	723	20240417	70.95	1580	-21.77	20240105	723	70.95	20240417	2135	-42.11	20230801	723	70.95	20240417	0.01	N	032980	500	223 억		1149121	N	N	0	N	00	N