KissMeData/038530/price/prices-20241101.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	20241129	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	-8	5	-3.28	116613134	488550	148.59	244	246	236	317	171	244	238.69	0.69	0	-132566	253	248	244	239	235	251	242	116	73	100	160	1	1	115714347	273	-2.15	0.43	12	0.42	-110.00	552.00	453	20240819	-47.90	225	20240122	4.89	453	-47.90	20240819	225	4.89	20240122	453	-47.90	20240819	225	4.89	20240122	0.00	N	038530	100	115 억		800592	N	N	0	N	00	N
3	20241129	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-5	5	-2.05	109569755	458952	139.58	244	246	236	317	171	244	238.74	0.69	0	-126840	253	248	244	239	235	251	242	116	73	100	160	1	1	115714347	277	-2.17	0.43	12	0.40	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		800592	N	N	0	N	00	N
4	20241129	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-5	5	-2.05	101104363	423472	128.79	244	246	236	317	171	244	238.75	0.69	0	-104894	253	248	244	239	235	251	242	116	73	100	160	1	1	115714347	277	-2.17	0.43	12	0.37	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		800592	N	N	0	N	00	N
5	20241129	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	-6	5	-2.46	89837676	376033	114.37	244	246	236	317	171	244	238.91	0.69	0	-99258	253	248	244	239	235	251	242	116	73	100	160	1	1	115714347	275	-2.16	0.43	12	0.32	-110.00	552.00	453	20240819	-47.46	225	20240122	5.78	453	-47.46	20240819	225	5.78	20240122	453	-47.46	20240819	225	5.78	20240122	0.00	N	038530	100	115 억		800592	N	N	0	N	00	N
6	20241129	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	-8	5	-3.28	86446404	361735	110.02	244	246	236	317	171	244	238.98	0.69	0	-88610	253	248	244	239	235	251	242	116	73	100	160	1	1	115714347	273	-2.15	0.43	12	0.31	-110.00	552.00	453	20240819	-47.90	225	20240122	4.89	453	-47.90	20240819	225	4.89	20240122	453	-47.90	20240819	225	4.89	20240122	0.00	N	038530	100	115 억		800592	N	N	0	N	00	N
7	20241129	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	-6	5	-2.46	70592335	294801	89.66	244	246	236	317	171	244	239.46	0.69	0	-66311	253	248	244	239	235	251	242	116	73	100	160	1	1	115714347	275	-2.16	0.43	12	0.25	-110.00	552.00	453	20240819	-47.46	225	20240122	5.78	453	-47.46	20240819	225	5.78	20240122	453	-47.46	20240819	225	5.78	20240122	0.00	N	038530	100	115 억		800592	N	N	0	N	00	N
8	20241129	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	-8	5	-3.28	45828685	190544	57.95	244	246	236	317	171	244	240.51	0.69	0	-68934	253	248	244	239	235	251	242	116	73	100	160	1	1	115714347	273	-2.15	0.43	12	0.16	-110.00	552.00	453	20240819	-47.90	225	20240122	4.89	453	-47.90	20240819	225	4.89	20240122	453	-47.90	20240819	225	4.89	20240122	0.00	N	038530	100	115 억		800592	N	N	0	N	00	N
9	20241129	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	0	3	0.00	3280956	13469	4.10	244	246	242	317	171	244	243.59	0.69	0	-4858	253	248	244	239	235	251	242	116	73	100	160	1	1	115714347	282	-2.22	0.44	12	0.01	-110.00	552.00	453	20240819	-46.14	225	20240122	8.44	453	-46.14	20240819	225	8.44	20240122	453	-46.14	20240819	225	8.44	20240122	0.00	N	038530	100	115 억		800592	N	N	0	N	00	N
10	20241128	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	1	2	0.41	80586991	328003	115.42	243	249	240	315	171	243	245.69	0.66	0	40040	249	246	242	239	235	247	240	116	72	100	160	1	1	115714347	282	-2.22	0.44	12	0.28	-110.00	552.00	453	20240819	-46.14	225	20240122	8.44	453	-46.14	20240819	225	8.44	20240122	453	-46.14	20240819	225	8.44	20240122	0.00	N	038530	100	115 억		761080	N	N	0	N	00	N
11	20241128	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	2	2	0.82	79823450	324875	114.32	243	249	240	315	171	243	245.71	0.66	0	40290	249	246	242	239	235	247	240	116	72	100	160	1	1	115714347	284	-2.23	0.44	12	0.28	-110.00	552.00	453	20240819	-45.92	225	20240122	8.89	453	-45.92	20240819	225	8.89	20240122	453	-45.92	20240819	225	8.89	20240122	0.00	N	038530	100	115 억		761080	N	N	0	N	00	N
12	20241128	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	5	2	2.06	77385000	314881	110.80	243	249	240	315	171	243	245.76	0.66	0	37713	249	246	242	239	235	247	240	116	72	100	160	1	1	115714347	287	-2.25	0.45	12	0.27	-110.00	552.00	453	20240819	-45.25	225	20240122	10.22	453	-45.25	20240819	225	10.22	20240122	453	-45.25	20240819	225	10.22	20240122	0.00	N	038530	100	115 억		761080	N	N	0	N	00	N
13	20241128	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	5	2	2.06	71526372	291013	102.40	243	249	240	315	171	243	245.78	0.66	0	28895	249	246	242	239	235	247	240	116	72	100	160	1	1	115714347	287	-2.25	0.45	12	0.25	-110.00	552.00	453	20240819	-45.25	225	20240122	10.22	453	-45.25	20240819	225	10.22	20240122	453	-45.25	20240819	225	10.22	20240122	0.00	N	038530	100	115 억		761080	N	N	0	N	00	N
14	20241128	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	3	2	1.23	66212035	269525	94.84	243	249	240	315	171	243	245.66	0.66	0	31770	249	246	242	239	235	247	240	116	72	100	160	1	1	115714347	285	-2.24	0.45	12	0.23	-110.00	552.00	453	20240819	-45.70	225	20240122	9.33	453	-45.70	20240819	225	9.33	20240122	453	-45.70	20240819	225	9.33	20240122	0.00	N	038530	100	115 억		761080	N	N	0	N	00	N
15	20241128	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	3	2	1.23	56293300	229246	80.67	243	249	240	315	171	243	245.56	0.66	0	37539	249	246	242	239	235	247	240	116	72	100	160	1	1	115714347	285	-2.24	0.45	12	0.20	-110.00	552.00	453	20240819	-45.70	225	20240122	9.33	453	-45.70	20240819	225	9.33	20240122	453	-45.70	20240819	225	9.33	20240122	0.00	N	038530	100	115 억		761080	N	N	0	N	00	N
16	20241128	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	5	2	2.06	49678962	202348	71.20	243	249	240	315	171	243	245.51	0.66	0	37539	249	246	242	239	235	247	240	116	72	100	160	1	1	115714347	287	-2.25	0.45	12	0.17	-110.00	552.00	453	20240819	-45.25	225	20240122	10.22	453	-45.25	20240819	225	10.22	20240122	453	-45.25	20240819	225	10.22	20240122	0.00	N	038530	100	115 억		761080	N	N	0	N	00	N
17	20241128	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	0	3	0.00	2103165	8655	3.05	243	243	243	315	171	243	243.00	0.66	0	78	249	246	242	239	235	247	240	116	72	100	160	1	1	115714347	281	-2.21	0.44	12	0.01	-110.00	552.00	453	20240819	-46.36	225	20240122	8.00	453	-46.36	20240819	225	8.00	20240122	453	-46.36	20240819	225	8.00	20240122	0.00	N	038530	100	115 억		761080	N	N	0	N	00	N
18	20241127	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	2	2	0.83	68667248	283845	64.95	241	245	238	313	169	241	241.92	0.63	0	28119	249	245	241	237	233	243	235	116	72	100	160	1	1	115714347	281	-2.21	0.44	12	0.25	-110.00	552.00	453	20240819	-46.36	225	20240122	8.00	453	-46.36	20240819	225	8.00	20240122	453	-46.36	20240819	225	8.00	20240122	0.00	N	038530	100	115 억		733492	N	N	0	N	00	N
19	20241127	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	3	2	1.24	65879033	272373	62.32	241	245	238	313	169	241	241.87	0.63	0	27330	249	245	241	237	233	243	235	116	72	100	160	1	1	115714347	282	-2.22	0.44	12	0.24	-110.00	552.00	453	20240819	-46.14	225	20240122	8.44	453	-46.14	20240819	225	8.44	20240122	453	-46.14	20240819	225	8.44	20240122	0.00	N	038530	100	115 억		733492	N	N	0	N	00	N
20	20241127	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	4	2	1.66	58751409	242985	55.60	241	245	238	313	169	241	241.79	0.63	0	26707	249	245	241	237	233	243	235	116	72	100	160	1	1	115714347	284	-2.23	0.44	12	0.21	-110.00	552.00	453	20240819	-45.92	225	20240122	8.89	453	-45.92	20240819	225	8.89	20240122	453	-45.92	20240819	225	8.89	20240122	0.00	N	038530	100	115 억		733492	N	N	0	N	00	N
21	20241127	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	3	2	1.24	44159561	183115	41.90	241	245	238	313	169	241	241.16	0.63	0	7964	249	245	241	237	233	243	235	116	72	100	160	1	1	115714347	282	-2.22	0.44	12	0.16	-110.00	552.00	453	20240819	-46.14	225	20240122	8.44	453	-46.14	20240819	225	8.44	20240122	453	-46.14	20240819	225	8.44	20240122	0.00	N	038530	100	115 억		733492	N	N	0	N	00	N
22	20241127	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	2	2	0.83	34598120	143801	32.90	241	243	238	313	169	241	240.60	0.63	0	11301	249	245	241	237	233	243	235	116	72	100	160	1	1	115714347	281	-2.21	0.44	12	0.12	-110.00	552.00	453	20240819	-46.36	225	20240122	8.00	453	-46.36	20240819	225	8.00	20240122	453	-46.36	20240819	225	8.00	20240122	0.00	N	038530	100	115 억		733492	N	N	0	N	00	N
23	20241127	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	1	2	0.41	29498537	122705	28.08	241	243	238	313	169	241	240.40	0.63	0	12169	249	245	241	237	233	243	235	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.11	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		733492	N	N	0	N	00	N
24	20241127	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	1	2	0.41	22725806	94753	21.68	241	243	238	313	169	241	239.84	0.63	0	14906	249	245	241	237	233	243	235	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.08	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		733492	N	N	0	N	00	N
25	20241127	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	2	2	0.83	12154453	50733	11.61	241	243	238	313	169	241	239.58	0.63	0	13014	249	245	241	237	233	243	235	116	72	100	160	1	1	115714347	281	-2.21	0.44	12	0.04	-110.00	552.00	453	20240819	-46.36	225	20240122	8.00	453	-46.36	20240819	225	8.00	20240122	453	-46.36	20240819	225	8.00	20240122	0.00	N	038530	100	115 억		733492	N	N	0	N	00	N
26	20241126	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	1	2	0.42	105225882	437000	101.35	243	245	237	312	168	240	240.79	0.62	0	18802	248	244	241	237	234	246	239	116	72	100	160	1	1	115714347	279	-2.19	0.44	12	0.38	-110.00	552.00	453	20240819	-46.80	225	20240122	7.11	453	-46.80	20240819	225	7.11	20240122	453	-46.80	20240819	225	7.11	20240122	0.00	N	038530	100	115 억		714710	N	N	0	N	00	N
27	20241126	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	2	2	0.83	79496780	329431	76.40	243	245	237	312	168	240	241.32	0.62	0	493	248	244	241	237	234	246	239	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.28	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		714710	N	N	0	N	00	N
28	20241126	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	2	2	0.83	68274911	282967	65.63	243	245	237	312	168	240	241.28	0.62	0	-30119	248	244	241	237	234	246	239	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.24	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		714710	N	N	0	N	00	N
29	20241126	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	3	2	1.25	62583564	259573	60.20	243	245	237	312	168	240	241.10	0.62	0	-24124	248	244	241	237	234	246	239	116	72	100	160	1	1	115714347	281	-2.21	0.44	12	0.22	-110.00	552.00	453	20240819	-46.36	225	20240122	8.00	453	-46.36	20240819	225	8.00	20240122	453	-46.36	20240819	225	8.00	20240122	0.00	N	038530	100	115 억		714710	N	N	0	N	00	N
30	20241126	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	3	2	1.25	59253332	245870	57.02	243	245	237	312	168	240	240.99	0.62	0	-21046	248	244	241	237	234	246	239	116	72	100	160	1	1	115714347	281	-2.21	0.44	12	0.21	-110.00	552.00	453	20240819	-46.36	225	20240122	8.00	453	-46.36	20240819	225	8.00	20240122	453	-46.36	20240819	225	8.00	20240122	0.00	N	038530	100	115 억		714710	N	N	0	N	00	N
31	20241126	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	2	2	0.83	44900165	186832	43.33	243	245	237	312	168	240	240.32	0.62	0	-9766	248	244	241	237	234	246	239	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.16	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		714710	N	N	0	N	00	N
32	20241126	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	0	3	0.00	35139505	146421	33.96	243	245	237	312	168	240	239.99	0.62	0	-7555	248	244	241	237	234	246	239	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.13	-110.00	552.00	453	20240819	-47.02	225	20240122	6.67	453	-47.02	20240819	225	6.67	20240122	453	-47.02	20240819	225	6.67	20240122	0.00	N	038530	100	115 억		714710	N	N	0	N	00	N
33	20241126	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	2	2	0.83	3738801	15427	3.58	243	245	242	312	168	240	242.35	0.62	0	-2025	248	244	241	237	234	246	239	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.01	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		714710	N	N	0	N	00	N
34	20241125	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	3	2	1.27	103598009	430986	81.99	238	245	238	308	166	237	240.37	0.61	0	11191	250	243	240	233	230	242	232	116	71	100	160	1	1	115714347	278	-2.18	0.43	12	0.37	-110.00	552.00	453	20240819	-47.02	225	20240122	6.67	453	-47.02	20240819	225	6.67	20240122	453	-47.02	20240819	225	6.67	20240122	0.00	N	038530	100	115 억		705449	N	N	0	N	00	N
35	20241125	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	4	2	1.69	98415845	409491	77.90	238	245	238	308	166	237	240.34	0.61	0	7346	250	243	240	233	230	242	232	116	71	100	160	1	1	115714347	279	-2.19	0.44	12	0.35	-110.00	552.00	453	20240819	-46.80	225	20240122	7.11	453	-46.80	20240819	225	7.11	20240122	453	-46.80	20240819	225	7.11	20240122	0.00	N	038530	100	115 억		705449	N	N	0	N	00	N
36	20241125	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	5	2	2.11	89129550	371104	70.60	238	245	238	308	166	237	240.17	0.61	0	23947	250	243	240	233	230	242	232	116	71	100	160	1	1	115714347	280	-2.20	0.44	12	0.32	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		705449	N	N	0	N	00	N
37	20241125	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	6	2	2.53	68380769	284483	54.12	238	245	238	308	166	237	240.37	0.61	0	12275	250	243	240	233	230	242	232	116	71	100	160	1	1	115714347	281	-2.21	0.44	12	0.25	-110.00	552.00	453	20240819	-46.36	225	20240122	8.00	453	-46.36	20240819	225	8.00	20240122	453	-46.36	20240819	225	8.00	20240122	0.00	N	038530	100	115 억		705449	N	N	0	N	00	N
38	20241125	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	4	2	1.69	59842206	249193	47.41	238	245	238	308	166	237	240.14	0.61	0	1034	250	243	240	233	230	242	232	116	71	100	160	1	1	115714347	279	-2.19	0.44	12	0.22	-110.00	552.00	453	20240819	-46.80	225	20240122	7.11	453	-46.80	20240819	225	7.11	20240122	453	-46.80	20240819	225	7.11	20240122	0.00	N	038530	100	115 억		705449	N	N	0	N	00	N
39	20241125	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	5	2	2.11	55290021	230468	43.84	238	245	238	308	166	237	239.90	0.61	0	2481	250	243	240	233	230	242	232	116	71	100	160	1	1	115714347	280	-2.20	0.44	12	0.20	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		705449	N	N	0	N	00	N
40	20241125	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	1	2	0.42	24598278	102826	19.56	238	243	238	308	166	237	239.22	0.61	0	-21211	250	243	240	233	230	242	232	116	71	100	160	1	1	115714347	275	-2.16	0.43	12	0.09	-110.00	552.00	453	20240819	-47.46	225	20240122	5.78	453	-47.46	20240819	225	5.78	20240122	453	-47.46	20240819	225	5.78	20240122	0.00	N	038530	100	115 억		705449	N	N	0	N	00	N
41	20241125	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	5	2	2.11	366434	1534	0.29	238	243	238	308	166	237	238.87	0.61	0	-477	250	243	240	233	230	242	232	116	71	100	160	1	1	115714347	280	-2.20	0.44	12	0.00	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		705449	N	N	0	N	00	N
42	20241122	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	237	-5	5	-2.07	126194685	524073	112.50	242	247	237	314	170	242	240.80	0.63	0	-28249	254	248	244	238	234	247	237	116	72	100	160	1	1	115714347	274	-2.15	0.43	12	0.45	-110.00	552.00	453	20240819	-47.68	225	20240122	5.33	453	-47.68	20240819	225	5.33	20240122	453	-47.68	20240819	225	5.33	20240122	0.00	N	038530	100	115 억		731985	N	N	0	N	00	N
43	20241122	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-3	5	-1.24	111596389	462700	99.33	242	247	238	314	170	242	241.19	0.63	0	10898	254	248	244	238	234	247	237	116	72	100	160	1	1	115714347	277	-2.17	0.43	12	0.40	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		731985	N	N	0	N	00	N
44	20241122	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	0	3	0.00	92074689	381127	81.82	242	247	240	314	170	242	241.59	0.63	0	25874	254	248	244	238	234	247	237	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.33	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		731985	N	N	0	N	00	N
45	20241122	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	0	3	0.00	79810203	330295	70.91	242	247	240	314	170	242	241.63	0.63	0	44436	254	248	244	238	234	247	237	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.29	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		731985	N	N	0	N	00	N
46	20241122	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	0	3	0.00	64229027	265731	57.04	242	247	240	314	170	242	241.71	0.63	0	72408	254	248	244	238	234	247	237	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.23	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		731985	N	N	0	N	00	N
47	20241122	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	2	2	0.83	50725781	210046	45.09	242	247	240	314	170	242	241.50	0.63	0	98954	254	248	244	238	234	247	237	116	72	100	160	1	1	115714347	282	-2.22	0.44	12	0.18	-110.00	552.00	453	20240819	-46.14	225	20240122	8.44	453	-46.14	20240819	225	8.44	20240122	453	-46.14	20240819	225	8.44	20240122	0.00	N	038530	100	115 억		731985	N	N	0	N	00	N
48	20241122	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	3	2	1.24	45897186	190234	40.84	242	247	240	314	170	242	241.27	0.63	0	100121	254	248	244	238	234	247	237	116	72	100	160	1	1	115714347	284	-2.23	0.44	12	0.16	-110.00	552.00	453	20240819	-45.92	225	20240122	8.89	453	-45.92	20240819	225	8.89	20240122	453	-45.92	20240819	225	8.89	20240122	0.00	N	038530	100	115 억		731985	N	N	0	N	00	N
49	20241122	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	5	2	2.07	1877014	7723	1.66	242	247	242	314	170	242	243.04	0.63	0	-763	254	248	244	238	234	247	237	116	72	100	160	1	1	115714347	286	-2.25	0.45	12	0.01	-110.00	552.00	453	20240819	-45.47	225	20240122	9.78	453	-45.47	20240819	225	9.78	20240122	453	-45.47	20240819	225	9.78	20240122	0.00	N	038530	100	115 억		731985	N	N	0	N	00	N
50	20241121	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	0	3	0.00	113344417	464327	40.76	242	250	240	314	170	242	244.10	0.56	0	90608	262	252	245	235	228	248	231	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.40	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		643443	N	N	0	N	00	N
51	20241121	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	3	2	1.24	93809690	383726	33.68	242	250	240	314	170	242	244.47	0.56	0	48127	262	252	245	235	228	248	231	116	72	100	160	1	1	115714347	284	-2.23	0.44	12	0.33	-110.00	552.00	453	20240819	-45.92	225	20240122	8.89	453	-45.92	20240819	225	8.89	20240122	453	-45.92	20240819	225	8.89	20240122	0.00	N	038530	100	115 억		643443	N	N	0	N	00	N
52	20241121	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	4	2	1.65	72067619	294399	25.84	242	250	240	314	170	242	244.80	0.56	0	33611	262	252	245	235	228	248	231	116	72	100	160	1	1	115714347	285	-2.24	0.45	12	0.25	-110.00	552.00	453	20240819	-45.70	225	20240122	9.33	453	-45.70	20240819	225	9.33	20240122	453	-45.70	20240819	225	9.33	20240122	0.00	N	038530	100	115 억		643443	N	N	0	N	00	N
53	20241121	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	5	2	2.07	62952724	257372	22.59	242	250	240	314	170	242	244.60	0.56	0	45512	262	252	245	235	228	248	231	116	72	100	160	1	1	115714347	286	-2.25	0.45	12	0.22	-110.00	552.00	453	20240819	-45.47	225	20240122	9.78	453	-45.47	20240819	225	9.78	20240122	453	-45.47	20240819	225	9.78	20240122	0.00	N	038530	100	115 억		643443	N	N	0	N	00	N
54	20241121	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	6	2	2.48	40110351	164579	14.45	242	248	240	314	170	242	243.71	0.56	0	15160	262	252	245	235	228	248	231	116	72	100	160	1	1	115714347	287	-2.25	0.45	12	0.14	-110.00	552.00	453	20240819	-45.25	225	20240122	10.22	453	-45.25	20240819	225	10.22	20240122	453	-45.25	20240819	225	10.22	20240122	0.00	N	038530	100	115 억		643443	N	N	0	N	00	N
55	20241121	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	0	3	0.00	26082057	107337	9.42	242	245	240	314	170	242	242.99	0.56	0	1743	262	252	245	235	228	248	231	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.09	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		643443	N	N	0	N	00	N
56	20241121	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	1	2	0.41	15653680	64315	5.65	242	245	241	314	170	242	243.39	0.56	0	-8434	262	252	245	235	228	248	231	116	72	100	160	1	1	115714347	281	-2.21	0.44	12	0.06	-110.00	552.00	453	20240819	-46.36	225	20240122	8.00	453	-46.36	20240819	225	8.00	20240122	453	-46.36	20240819	225	8.00	20240122	0.00	N	038530	100	115 억		643443	N	N	0	N	00	N
57	20241121	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	2	2	0.83	1603750	6627	0.58	242	244	242	314	170	242	242.00	0.56	0	-711	262	252	245	235	228	248	231	116	72	100	160	1	1	115714347	282	-2.22	0.44	12	0.01	-110.00	552.00	453	20240819	-46.14	225	20240122	8.44	453	-46.14	20240819	225	8.44	20240122	453	-46.14	20240819	225	8.44	20240122	0.00	N	038530	100	115 억		643443	N	N	0	N	00	N
58	20241120	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	-7	5	-2.81	278863094	1133731	302.94	248	255	238	323	175	249	245.97	0.58	0	-26675	253	251	248	246	243	252	247	116	74	100	160	1	1	115714347	280	-2.20	0.44	12	0.98	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		668137	N	N	0	N	00	N
59	20241120	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	-7	5	-2.81	275843677	1121246	299.60	248	255	238	323	175	249	246.02	0.58	0	-26608	253	251	248	246	243	252	247	116	74	100	160	1	1	115714347	280	-2.20	0.44	12	0.97	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		668137	N	N	0	N	00	N
60	20241120	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	-6	5	-2.41	256409016	1041573	278.31	248	255	238	323	175	249	246.17	0.58	0	-26758	253	251	248	246	243	252	247	116	74	100	160	1	1	115714347	281	-2.21	0.44	12	0.90	-110.00	552.00	453	20240819	-46.36	225	20240122	8.00	453	-46.36	20240819	225	8.00	20240122	453	-46.36	20240819	225	8.00	20240122	0.00	N	038530	100	115 억		668137	N	N	0	N	00	N
61	20241120	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	-8	5	-3.21	238301682	966704	258.31	248	255	238	323	175	249	246.51	0.58	0	-30232	253	251	248	246	243	252	247	116	74	100	160	1	1	115714347	279	-2.19	0.44	12	0.84	-110.00	552.00	453	20240819	-46.80	225	20240122	7.11	453	-46.80	20240819	225	7.11	20240122	453	-46.80	20240819	225	7.11	20240122	0.00	N	038530	100	115 억		668137	N	N	0	N	00	N
62	20241120	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-4	5	-1.61	177317774	713089	190.54	248	255	241	323	175	249	248.66	0.58	0	-28713	253	251	248	246	243	252	247	116	74	100	160	1	1	115714347	284	-2.23	0.44	12	0.62	-110.00	552.00	453	20240819	-45.92	225	20240122	8.89	453	-45.92	20240819	225	8.89	20240122	453	-45.92	20240819	225	8.89	20240122	0.00	N	038530	100	115 억		668137	N	N	0	N	00	N
63	20241120	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	0	3	0.00	108001219	429927	114.88	248	255	247	323	175	249	251.21	0.58	0	-114454	253	251	248	246	243	252	247	116	74	100	160	1	1	115714347	288	-2.26	0.45	12	0.37	-110.00	552.00	453	20240819	-45.03	225	20240122	10.67	453	-45.03	20240819	225	10.67	20240122	453	-45.03	20240819	225	10.67	20240122	0.00	N	038530	100	115 억		668137	N	N	0	N	00	N
64	20241120	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	3	2	1.20	73569128	291702	77.94	248	255	247	323	175	249	252.21	0.58	0	-121615	253	251	248	246	243	252	247	116	74	100	160	1	1	115714347	292	-2.29	0.46	12	0.25	-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		668137	N	N	0	N	00	N
65	20241120	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	2	2	0.80	9718194	39059	10.44	248	253	247	323	175	249	248.81	0.58	0	6668	253	251	248	246	243	252	247	116	74	100	160	1	1	115714347	290	-2.28	0.45	12	0.03	-110.00	552.00	453	20240819	-44.59	225	20240122	11.56	453	-44.59	20240819	225	11.56	20240122	453	-44.59	20240819	225	11.56	20240122	0.00	N	038530	100	115 억		668137	N	N	0	N	00	N
66	20241119	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-2	5	-0.80	91244748	369371	90.47	245	250	245	326	176	251	247.03	0.55	0	27363	258	254	249	245	240	255	246	116	75	100	170	1	1	115714347	288	-2.26	0.45	12	0.32	-110.00	552.00	453	20240819	-45.03	225	20240122	10.67	453	-45.03	20240819	225	10.67	20240122	453	-45.03	20240819	225	10.67	20240122	0.00	N	038530	100	115 억		640470	N	N	0	N	00	N
67	20241119	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-2	5	-0.80	89955825	364194	89.20	245	250	245	326	176	251	247.00	0.55	0	27235	258	254	249	245	240	255	246	116	75	100	170	1	1	115714347	288	-2.26	0.45	12	0.31	-110.00	552.00	453	20240819	-45.03	225	20240122	10.67	453	-45.03	20240819	225	10.67	20240122	453	-45.03	20240819	225	10.67	20240122	0.00	N	038530	100	115 억		640470	N	N	0	N	00	N
68	20241119	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-2	5	-0.80	83238705	337253	82.61	245	250	245	326	176	251	246.81	0.55	0	27543	258	254	249	245	240	255	246	116	75	100	170	1	1	115714347	288	-2.26	0.45	12	0.29	-110.00	552.00	453	20240819	-45.03	225	20240122	10.67	453	-45.03	20240819	225	10.67	20240122	453	-45.03	20240819	225	10.67	20240122	0.00	N	038530	100	115 억		640470	N	N	0	N	00	N
69	20241119	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-2	5	-0.80	78837335	319531	78.27	245	250	245	326	176	251	246.73	0.55	0	28099	258	254	249	245	240	255	246	116	75	100	170	1	1	115714347	288	-2.26	0.45	12	0.28	-110.00	552.00	453	20240819	-45.03	225	20240122	10.67	453	-45.03	20240819	225	10.67	20240122	453	-45.03	20240819	225	10.67	20240122	0.00	N	038530	100	115 억		640470	N	N	0	N	00	N
70	20241119	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-2	5	-0.80	74909952	303729	74.39	245	250	245	326	176	251	246.63	0.55	0	28981	258	254	249	245	240	255	246	116	75	100	170	1	1	115714347	288	-2.26	0.45	12	0.26	-110.00	552.00	453	20240819	-45.03	225	20240122	10.67	453	-45.03	20240819	225	10.67	20240122	453	-45.03	20240819	225	10.67	20240122	0.00	N	038530	100	115 억		640470	N	N	0	N	00	N
71	20241119	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-2	5	-0.80	47342876	192169	47.07	245	250	245	326	176	251	246.36	0.55	0	28981	258	254	249	245	240	255	246	116	75	100	170	1	1	115714347	288	-2.26	0.45	12	0.17	-110.00	552.00	453	20240819	-45.03	225	20240122	10.67	453	-45.03	20240819	225	10.67	20240122	453	-45.03	20240819	225	10.67	20240122	0.00	N	038530	100	115 억		640470	N	N	0	N	00	N
72	20241119	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	-3	5	-1.20	36833105	149550	36.63	245	250	245	326	176	251	246.29	0.55	0	29519	258	254	249	245	240	255	246	116	75	100	170	1	1	115714347	287	-2.25	0.45	12	0.13	-110.00	552.00	453	20240819	-45.25	225	20240122	10.22	453	-45.25	20240819	225	10.22	20240122	453	-45.25	20240819	225	10.22	20240122	0.00	N	038530	100	115 억		640470	N	N	0	N	00	N
73	20241119	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	-3	5	-1.20	14567110	59404	14.55	245	250	245	326	176	251	245.22	0.55	0	1528	258	254	249	245	240	255	246	116	75	100	170	1	1	115714347	287	-2.25	0.45	12	0.05	-110.00	552.00	453	20240819	-45.25	225	20240122	10.22	453	-45.25	20240819	225	10.22	20240122	453	-45.25	20240819	225	10.22	20240122	0.00	N	038530	100	115 억		640470	N	N	0	N	00	N
74	20241118	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	0	3	0.00	101185646	407283	62.23	251	253	244	326	176	251	248.44	0.62	0	-75789	261	255	247	241	233	259	245	116	75	100	170	1	1	115714347	290	-2.28	0.45	12	0.35	-110.00	552.00	453	20240819	-44.59	225	20240122	11.56	453	-44.59	20240819	225	11.56	20240122	453	-44.59	20240819	225	11.56	20240122	0.00	N	038530	100	115 억		716333	N	N	0	N	00	N
75	20241118	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	1	2	0.40	94417931	380298	58.11	251	253	244	326	176	251	248.27	0.62	0	-77187	261	255	247	241	233	259	245	116	75	100	170	1	1	115714347	292	-2.29	0.46	12	0.33	-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		716333	N	N	0	N	00	N
76	20241118	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-1	5	-0.40	88566002	356972	54.54	251	253	244	326	176	251	248.10	0.62	0	-77187	261	255	247	241	233	259	245	116	75	100	170	1	1	115714347	289	-2.27	0.45	12	0.31	-110.00	552.00	453	20240819	-44.81	225	20240122	11.11	453	-44.81	20240819	225	11.11	20240122	453	-44.81	20240819	225	11.11	20240122	0.00	N	038530	100	115 억		716333	N	N	0	N	00	N
77	20241118	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	0	3	0.00	80291114	323814	49.48	251	253	244	326	176	251	247.95	0.62	0	-69363	261	255	247	241	233	259	245	116	75	100	170	1	1	115714347	290	-2.28	0.45	12	0.28	-110.00	552.00	453	20240819	-44.59	225	20240122	11.56	453	-44.59	20240819	225	11.56	20240122	453	-44.59	20240819	225	11.56	20240122	0.00	N	038530	100	115 억		716333	N	N	0	N	00	N
78	20241118	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-2	5	-0.80	67175871	271366	41.46	251	253	244	326	176	251	247.55	0.62	0	-50207	261	255	247	241	233	259	245	116	75	100	170	1	1	115714347	288	-2.26	0.45	12	0.23	-110.00	552.00	453	20240819	-45.03	225	20240122	10.67	453	-45.03	20240819	225	10.67	20240122	453	-45.03	20240819	225	10.67	20240122	0.00	N	038530	100	115 억		716333	N	N	0	N	00	N
79	20241118	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-6	5	-2.39	47224389	191073	29.19	251	253	244	326	176	251	247.15	0.62	0	12626	261	255	247	241	233	259	245	116	75	100	170	1	1	115714347	284	-2.23	0.44	12	0.17	-110.00	552.00	453	20240819	-45.92	225	20240122	8.89	453	-45.92	20240819	225	8.89	20240122	453	-45.92	20240819	225	8.89	20240122	0.00	N	038530	100	115 억		716333	N	N	0	N	00	N
80	20241118	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-1	5	-0.40	19548450	78631	12.01	251	253	246	326	176	251	248.61	0.62	0	3132	261	255	247	241	233	259	245	116	75	100	170	1	1	115714347	289	-2.27	0.45	12	0.07	-110.00	552.00	453	20240819	-44.81	225	20240122	11.11	453	-44.81	20240819	225	11.11	20240122	453	-44.81	20240819	225	11.11	20240122	0.00	N	038530	100	115 억		716333	N	N	0	N	00	N
81	20241118	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	1	2	0.40	2876532	11461	1.75	251	253	248	326	176	251	250.98	0.62	0	-261	261	255	247	241	233	259	245	116	75	100	170	1	1	115714347	292	-2.29	0.46	12	0.01	-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		716333	N	N	0	N	00	N
82	20241115	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	11	2	4.58	158537215	648299	32.55	241	253	239	312	168	240	244.54	0.63	0	-20642	278	258	245	225	212	269	236	116	72	100	160	1	1	115714347	290	-2.28	0.45	12	0.56	-110.00	552.00	453	20240819	-44.59	225	20240122	11.56	453	-44.59	20240819	225	11.56	20240122	453	-44.59	20240819	225	11.56	20240122	0.00	N	038530	100	115 억		731343	N	N	0	N	00	N
83	20241115	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	12	2	5.00	148266377	607344	30.50	241	253	239	312	168	240	244.12	0.63	0	-21020	278	258	245	225	212	269	236	116	72	100	160	1	1	115714347	292	-2.29	0.46	12	0.52	-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		731343	N	N	0	N	00	N
84	20241115	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	8	2	3.33	115537999	476399	23.92	241	248	239	312	168	240	242.52	0.63	0	-4353	278	258	245	225	212	269	236	116	72	100	160	1	1	115714347	287	-2.25	0.45	12	0.41	-110.00	552.00	453	20240819	-45.25	225	20240122	10.22	453	-45.25	20240819	225	10.22	20240122	453	-45.25	20240819	225	10.22	20240122	0.00	N	038530	100	115 억		731343	N	N	0	N	00	N
85	20241115	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	5	2	2.08	108077824	446128	22.40	241	246	239	312	168	240	242.26	0.63	0	-18701	278	258	245	225	212	269	236	116	72	100	160	1	1	115714347	284	-2.23	0.44	12	0.39	-110.00	552.00	453	20240819	-45.92	225	20240122	8.89	453	-45.92	20240819	225	8.89	20240122	453	-45.92	20240819	225	8.89	20240122	0.00	N	038530	100	115 억		731343	N	N	0	N	00	N
86	20241115	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	4	2	1.67	102193628	422049	21.19	241	246	239	312	168	240	242.14	0.63	0	-39267	278	258	245	225	212	269	236	116	72	100	160	1	1	115714347	282	-2.22	0.44	12	0.36	-110.00	552.00	453	20240819	-46.14	225	20240122	8.44	453	-46.14	20240819	225	8.44	20240122	453	-46.14	20240819	225	8.44	20240122	0.00	N	038530	100	115 억		731343	N	N	0	N	00	N
87	20241115	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	2	2	0.83	79095900	327248	16.43	241	246	239	312	168	240	241.70	0.63	0	-30081	278	258	245	225	212	269	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.28	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		731343	N	N	0	N	00	N
88	20241115	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	5	2	2.08	71306318	294987	14.81	241	246	239	312	168	240	241.73	0.63	0	-23181	278	258	245	225	212	269	236	116	72	100	160	1	1	115714347	284	-2.23	0.44	12	0.25	-110.00	552.00	453	20240819	-45.92	225	20240122	8.89	453	-45.92	20240819	225	8.89	20240122	453	-45.92	20240819	225	8.89	20240122	0.00	N	038530	100	115 억		731343	N	N	0	N	00	N
89	20241115	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	6	2	2.50	2008707	8209	0.41	241	246	241	312	168	240	244.70	0.63	0	-3626	278	258	245	225	212	269	236	116	72	100	160	1	1	115714347	285	-2.24	0.45	12	0.01	-110.00	552.00	453	20240819	-45.70	225	20240122	9.33	453	-45.70	20240819	225	9.33	20240122	453	-45.70	20240819	225	9.33	20240122	0.00	N	038530	100	115 억		731343	N	N	0	N	00	N
90	20241114	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	7	2	3.00	485583347	1965836	374.09	232	265	232	302	164	233	247.01	0.66	0	-38547	243	237	235	229	227	237	229	116	69	100	150	1	1	115714347	278	-2.18	0.43	12	1.70	-110.00	552.00	453	20240819	-47.02	225	20240122	6.67	453	-47.02	20240819	225	6.67	20240122	453	-47.02	20240819	225	6.67	20240122	0.00	N	038530	100	115 억		767150	N	N	0	N	00	N
91	20241114	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	237	4	2	1.72	473446370	1914896	364.39	232	265	232	302	164	233	247.24	0.66	0	-27283	243	237	235	229	227	237	229	116	69	100	150	1	1	115714347	274	-2.15	0.43	12	1.65	-110.00	552.00	453	20240819	-47.68	225	20240122	5.33	453	-47.68	20240819	225	5.33	20240122	453	-47.68	20240819	225	5.33	20240122	0.00	N	038530	100	115 억		767150	N	N	0	N	00	N
92	20241114	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	6	2	2.58	441213346	1779507	338.63	232	265	232	302	164	233	247.94	0.66	0	-69374	243	237	235	229	227	237	229	116	69	100	150	1	1	115714347	277	-2.17	0.43	12	1.54	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		767150	N	N	0	N	00	N
93	20241114	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	8	2	3.43	410185705	1650091	314.00	232	265	232	302	164	233	248.58	0.66	0	-92468	243	237	235	229	227	237	229	116	69	100	150	1	1	115714347	279	-2.19	0.44	12	1.43	-110.00	552.00	453	20240819	-46.80	225	20240122	7.11	453	-46.80	20240819	225	7.11	20240122	453	-46.80	20240819	225	7.11	20240122	0.00	N	038530	100	115 억		767150	N	N	0	N	00	N
94	20241114	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	9	2	3.86	43744484	182212	34.67	232	247	232	302	164	233	240.07	0.66	0	63036	243	237	235	229	227	237	229	116	69	100	150	1	1	115714347	280	-2.20	0.44	12	0.16	-110.00	552.00	453	20240819	-46.58	225	20240122	7.56	453	-46.58	20240819	225	7.56	20240122	453	-46.58	20240819	225	7.56	20240122	0.00	N	038530	100	115 억		767150	N	N	0	N	00	N
95	20241114	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	8	2	3.43	32866351	136902	26.05	232	247	232	302	164	233	240.07	0.66	0	57046	243	237	235	229	227	237	229	116	69	100	150	1	1	115714347	279	-2.19	0.44	12	0.12	-110.00	552.00	453	20240819	-46.80	225	20240122	7.11	453	-46.80	20240819	225	7.11	20240122	453	-46.80	20240819	225	7.11	20240122	0.00	N	038530	100	115 억		767150	N	N	0	N	00	N
96	20241114	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	0	3	0.00	3361020	14446	2.75	232	235	232	302	164	233	232.66	0.66	0	-374	243	237	235	229	227	237	229	116	69	100	150	1	1	115714347	270	-2.12	0.42	12	0.01	-110.00	552.00	453	20240819	-48.57	225	20240122	3.56	453	-48.57	20240819	225	3.56	20240122	453	-48.57	20240819	225	3.56	20240122	0.00	N	038530	100	115 억		767150	N	N	0	N	00	N
97	20241114	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	0	3	0.00	0	0	0.00	0	0	0	302	164	233	0.00	0.66	0	0	243	237	235	229	227	237	229	116	69	100	150	1	1	115714347	270	-2.12	0.42	12	0.00	-110.00	552.00	453	20240819	-48.57	225	20240122	3.56	453	-48.57	20240819	225	3.56	20240122	453	-48.57	20240819	225	3.56	20240122	0.00	N	038530	100	115 억		767150	N	N	0	N	00	N
98	20241113	160217	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	-7	5	-2.92	122979603	522084	76.69	236	241	233	312	168	240	235.56	0.67	0	-9079	255	247	242	234	229	245	232	116	72	100	160	1	1	115714347	270	-2.12	0.42	12	0.45	-110.00	552.00	453	20240819	-48.57	225	20240122	3.56	453	-48.57	20240819	225	3.56	20240122	453	-48.57	20240819	225	3.56	20240122	0.00	N	038530	100	115 억		778102	N	N	0	N	00	N
99	20241113	150235	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	-5	5	-2.08	107635407	456641	67.07	236	241	233	312	168	240	235.71	0.67	0	-4861	255	247	242	234	229	245	232	116	72	100	160	1	1	115714347	272	-2.14	0.43	12	0.39	-110.00	552.00	453	20240819	-48.12	225	20240122	4.44	453	-48.12	20240819	225	4.44	20240122	453	-48.12	20240819	225	4.44	20240122	0.00	N	038530	100	115 억		778102	N	N	0	N	00	N
100	20241113	140230	57	100.00	KOSDAQ		유통	N	N	N	N		N	237	-3	5	-1.25	83439813	353581	51.94	236	241	233	312	168	240	235.99	0.67	0	-4861	255	247	242	234	229	245	232	116	72	100	160	1	1	115714347	274	-2.15	0.43	12	0.31	-110.00	552.00	453	20240819	-47.68	225	20240122	5.33	453	-47.68	20240819	225	5.33	20240122	453	-47.68	20240819	225	5.33	20240122	0.00	N	038530	100	115 억		778102	N	N	0	N	00	N
101	20241113	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	-4	5	-1.67	73805516	312743	45.94	236	241	233	312	168	240	235.99	0.67	0	-9552	255	247	242	234	229	245	232	116	72	100	160	1	1	115714347	273	-2.15	0.43	12	0.27	-110.00	552.00	453	20240819	-47.90	225	20240122	4.89	453	-47.90	20240819	225	4.89	20240122	453	-47.90	20240819	225	4.89	20240122	0.00	N	038530	100	115 억		778102	N	N	0	N	00	N
102	20241113	120226	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	-4	5	-1.67	54817658	232151	34.10	236	241	233	312	168	240	236.13	0.67	0	-6920	255	247	242	234	229	245	232	116	72	100	160	1	1	115714347	273	-2.15	0.43	12	0.20	-110.00	552.00	453	20240819	-47.90	225	20240122	4.89	453	-47.90	20240819	225	4.89	20240122	453	-47.90	20240819	225	4.89	20240122	0.00	N	038530	100	115 억		778102	N	N	0	N	00	N
103	20241113	110226	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	-4	5	-1.67	45599452	192947	28.34	236	241	233	312	168	240	236.33	0.67	0	-5210	255	247	242	234	229	245	232	116	72	100	160	1	1	115714347	273	-2.15	0.43	12	0.17	-110.00	552.00	453	20240819	-47.90	225	20240122	4.89	453	-47.90	20240819	225	4.89	20240122	453	-47.90	20240819	225	4.89	20240122	0.00	N	038530	100	115 억		778102	N	N	0	N	00	N
104	20241113	100226	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	0	3	0.00	24344865	102542	15.06	236	241	236	312	168	240	237.41	0.67	0	-4937	255	247	242	234	229	245	232	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.09	-110.00	552.00	453	20240819	-47.02	225	20240122	6.67	453	-47.02	20240819	225	6.67	20240122	453	-47.02	20240819	225	6.67	20240122	0.00	N	038530	100	115 억		778102	N	N	0	N	00	N
105	20241113	090221	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	0	3	0.00	6790534	28692	4.21	236	241	236	312	168	240	236.67	0.67	0	4291	255	247	242	234	229	245	232	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.02	-110.00	552.00	453	20240819	-47.02	225	20240122	6.67	453	-47.02	20240819	225	6.67	20240122	453	-47.02	20240819	225	6.67	20240122	0.00	N	038530	100	115 억		778102	N	N	0	N	00	N
106	20241112	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	-7	5	-2.83	163178039	680635	97.57	246	250	237	321	173	247	239.74	0.76	0	-104449	263	254	250	241	237	253	240	116	74	100	160	1	1	115714347	278	-2.18	0.43	12	0.59	-110.00	552.00	453	20240819	-47.02	225	20240122	6.67	453	-47.02	20240819	225	6.67	20240122	453	-47.02	20240819	225	6.67	20240122	0.00	N	038530	100	115 억		882701	N	N	0	N	00	N
107	20241112	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-8	5	-3.24	161320167	672919	96.46	246	250	237	321	173	247	239.73	0.76	0	-104599	263	254	250	241	237	253	240	116	74	100	160	1	1	115714347	277	-2.17	0.43	12	0.58	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		882701	N	N	0	N	00	N
108	20241112	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	-7	5	-2.83	141782009	591347	84.77	246	250	237	321	173	247	239.76	0.76	0	-56930	263	254	250	241	237	253	240	116	74	100	160	1	1	115714347	278	-2.18	0.43	12	0.51	-110.00	552.00	453	20240819	-47.02	225	20240122	6.67	453	-47.02	20240819	225	6.67	20240122	453	-47.02	20240819	225	6.67	20240122	0.00	N	038530	100	115 억		882701	N	N	0	N	00	N
109	20241112	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	-7	5	-2.83	136395119	568939	81.56	246	250	237	321	173	247	239.74	0.76	0	-46073	263	254	250	241	237	253	240	116	74	100	160	1	1	115714347	278	-2.18	0.43	12	0.49	-110.00	552.00	453	20240819	-47.02	225	20240122	6.67	453	-47.02	20240819	225	6.67	20240122	453	-47.02	20240819	225	6.67	20240122	0.00	N	038530	100	115 억		882701	N	N	0	N	00	N
110	20241112	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-8	5	-3.24	122009427	508678	72.92	246	250	237	321	173	247	239.86	0.76	0	-40202	263	254	250	241	237	253	240	116	74	100	160	1	1	115714347	277	-2.17	0.43	12	0.44	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		882701	N	N	0	N	00	N
111	20241112	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	-4	5	-1.62	114040572	475626	68.18	246	250	237	321	173	247	239.77	0.76	0	-27864	263	254	250	241	237	253	240	116	74	100	160	1	1	115714347	281	-2.21	0.44	12	0.41	-110.00	552.00	453	20240819	-46.36	225	20240122	8.00	453	-46.36	20240819	225	8.00	20240122	453	-46.36	20240819	225	8.00	20240122	0.00	N	038530	100	115 억		882701	N	N	0	N	00	N
112	20241112	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-8	5	-3.24	85386425	355953	51.03	246	250	237	321	173	247	239.88	0.76	0	-34773	263	254	250	241	237	253	240	116	74	100	160	1	1	115714347	277	-2.17	0.43	12	0.31	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		882701	N	N	0	N	00	N
113	20241112	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	1	2	0.40	2587686	10492	1.50	246	250	246	321	173	247	246.63	0.76	0	4411	263	254	250	241	237	253	240	116	74	100	160	1	1	115714347	287	-2.25	0.45	12	0.01	-110.00	552.00	453	20240819	-45.25	225	20240122	10.22	453	-45.25	20240819	225	10.22	20240122	453	-45.25	20240819	225	10.22	20240122	0.00	N	038530	100	115 억		882701	N	N	0	N	00	N
114	20241111	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-9	5	-3.52	173650308	695643	200.14	258	259	246	332	180	256	249.63	0.84	0	-93599	260	257	254	251	248	259	253	116	76	100	170	1	1	115714347	286	-2.25	0.45	12	0.60	-110.00	552.00	453	20240819	-45.47	225	20240122	9.78	453	-45.47	20240819	225	9.78	20240122	453	-45.47	20240819	225	9.78	20240122	0.00	N	038530	100	115 억		976621	N	N	0	N	00	N
115	20241111	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	-8	5	-3.12	170841287	684307	196.88	258	259	246	332	180	256	249.66	0.84	0	-87183	260	257	254	251	248	259	253	116	76	100	170	1	1	115714347	287	-2.25	0.45	12	0.59	-110.00	552.00	453	20240819	-45.25	225	20240122	10.22	453	-45.25	20240819	225	10.22	20240122	453	-45.25	20240819	225	10.22	20240122	0.00	N	038530	100	115 억		976621	N	N	0	N	00	N
116	20241111	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-9	5	-3.52	149154533	597074	171.78	258	259	246	332	180	256	249.81	0.84	0	-62433	260	257	254	251	248	259	253	116	76	100	170	1	1	115714347	286	-2.25	0.45	12	0.52	-110.00	552.00	453	20240819	-45.47	225	20240122	9.78	453	-45.47	20240819	225	9.78	20240122	453	-45.47	20240819	225	9.78	20240122	0.00	N	038530	100	115 억		976621	N	N	0	N	00	N
117	20241111	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	-5	5	-1.95	104853140	418452	120.39	258	259	248	332	180	256	250.57	0.84	0	-59447	260	257	254	251	248	259	253	116	76	100	170	1	1	115714347	290	-2.28	0.45	12	0.36	-110.00	552.00	453	20240819	-44.59	225	20240122	11.56	453	-44.59	20240819	225	11.56	20240122	453	-44.59	20240819	225	11.56	20240122	0.00	N	038530	100	115 억		976621	N	N	0	N	00	N
118	20241111	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-6	5	-2.34	96417986	384619	110.65	258	259	248	332	180	256	250.68	0.84	0	-57543	260	257	254	251	248	259	253	116	76	100	170	1	1	115714347	289	-2.27	0.45	12	0.33	-110.00	552.00	453	20240819	-44.81	225	20240122	11.11	453	-44.81	20240819	225	11.11	20240122	453	-44.81	20240819	225	11.11	20240122	0.00	N	038530	100	115 억		976621	N	N	0	N	00	N
119	20241111	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-7	5	-2.73	75126748	299307	86.11	258	259	248	332	180	256	251.00	0.84	0	-49748	260	257	254	251	248	259	253	116	76	100	170	1	1	115714347	288	-2.26	0.45	12	0.26	-110.00	552.00	453	20240819	-45.03	225	20240122	10.67	453	-45.03	20240819	225	10.67	20240122	453	-45.03	20240819	225	10.67	20240122	0.00	N	038530	100	115 억		976621	N	N	0	N	00	N
120	20241111	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-6	5	-2.34	55086589	218764	62.94	258	259	248	332	180	256	251.81	0.84	0	-23284	260	257	254	251	248	259	253	116	76	100	170	1	1	115714347	289	-2.27	0.45	12	0.19	-110.00	552.00	453	20240819	-44.81	225	20240122	11.11	453	-44.81	20240819	225	11.11	20240122	453	-44.81	20240819	225	11.11	20240122	0.00	N	038530	100	115 억		976621	N	N	0	N	00	N
121	20241111	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	2	2	0.78	15696640	61282	17.63	258	259	255	332	180	256	256.14	0.84	0	-2684	260	257	254	251	248	259	253	116	76	100	170	1	1	115714347	299	-2.35	0.47	12	0.05	-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		976621	N	N	0	N	00	N
122	20241108	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	1	2	0.39	88118485	346892	76.81	255	257	251	331	179	255	254.02	0.80	0	56362	260	257	253	250	246	258	251	116	76	100	170	1	1	115714347	296	-2.33	0.46	12	0.30	-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		920259	N	N	0	N	00	N
123	20241108	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	1	2	0.39	86129501	339111	75.09	255	257	251	331	179	255	253.99	0.80	0	49946	260	257	253	250	246	258	251	116	76	100	170	1	1	115714347	296	-2.33	0.46	12	0.29	-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		920259	N	N	0	N	00	N
124	20241108	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	0	3	0.00	78658369	309759	68.59	255	257	251	331	179	255	253.93	0.80	0	31921	260	257	253	250	246	258	251	116	76	100	170	1	1	115714347	295	-2.32	0.46	12	0.27	-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		920259	N	N	0	N	00	N
125	20241108	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	0	3	0.00	68179723	268475	59.45	255	257	251	331	179	255	253.95	0.80	0	23048	260	257	253	250	246	258	251	116	76	100	170	1	1	115714347	295	-2.32	0.46	12	0.23	-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		920259	N	N	0	N	00	N
126	20241108	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-1	5	-0.39	58504296	230475	51.03	255	257	251	331	179	255	253.84	0.80	0	24287	260	257	253	250	246	258	251	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		920259	N	N	0	N	00	N
127	20241108	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-1	5	-0.39	48366860	190552	42.19	255	257	251	331	179	255	253.82	0.80	0	22294	260	257	253	250	246	258	251	116	76	100	170	1	1	115714347	294	-2.31	0.46	12	0.16	-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		920259	N	N	0	N	00	N
128	20241108	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	1	2	0.39	16798279	65792	14.57	255	257	254	331	179	255	255.32	0.80	0	13976	260	257	253	250	246	258	251	116	76	100	170	1	1	115714347	296	-2.33	0.46	12	0.06	-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		920259	N	N	0	N	00	N
129	20241108	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	1	2	0.39	4793387	18795	4.16	255	256	255	331	179	255	255.04	0.80	0	-799	260	257	253	250	246	258	251	116	76	100	170	1	1	115714347	296	-2.33	0.46	12	0.02	-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		920259	N	N	0	N	00	N
130	20241107	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	0	3	0.00	113405226	450257	62.71	255	256	249	331	179	255	251.87	0.84	0	-51306	270	262	257	249	244	260	247	116	76	100	170	1	1	115714347	295	-2.32	0.46	12	0.39	-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		971846	N	N	0	N	00	N
131	20241107	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	-3	5	-1.18	103708967	411975	57.38	255	256	249	331	179	255	251.74	0.84	0	-38332	270	262	257	249	244	260	247	116	76	100	170	1	1	115714347	292	-2.29	0.46	12	0.36	-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		971846	N	N	0	N	00	N
132	20241107	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	-3	5	-1.18	97201734	386055	53.77	255	256	249	331	179	255	251.78	0.84	0	-31515	270	262	257	249	244	260	247	116	76	100	170	1	1	115714347	292	-2.29	0.46	12	0.33	-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		971846	N	N	0	N	00	N
133	20241107	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	-3	5	-1.18	80009063	317640	44.24	255	256	249	331	179	255	251.89	0.84	0	-21649	270	262	257	249	244	260	247	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		971846	N	N	0	N	00	N
134	20241107	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-1	5	-0.39	76206213	302571	42.14	255	256	249	331	179	255	251.86	0.84	0	-18803	270	262	257	249	244	260	247	116	76	100	170	1	1	115714347	294	-2.31	0.46	12	0.26	-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		971846	N	N	0	N	00	N
135	20241107	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-1	5	-0.39	68494506	271986	37.88	255	256	249	331	179	255	251.83	0.84	0	-17499	270	262	257	249	244	260	247	116	76	100	170	1	1	115714347	294	-2.31	0.46	12	0.24	-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		971846	N	N	0	N	00	N
136	20241107	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	253	-2	5	-0.78	30074839	119179	16.60	255	256	250	331	179	255	252.35	0.84	0	-9684	270	262	257	249	244	260	247	116	76	100	170	1	1	115714347	293	-2.30	0.46	12	0.10	-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		971846	N	N	0	N	00	N
137	20241107	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	0	3	0.00	7333701	28835	4.02	255	255	251	331	179	255	254.33	0.84	0	-525	270	262	257	249	244	260	247	116	76	100	170	1	1	115714347	295	-2.32	0.46	12	0.02	-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		971846	N	N	0	N	00	N
138	20241106	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	-7	5	-2.67	183073907	715711	228.68	265	265	252	340	184	262	255.79	1.06	0	-250421	268	264	262	258	256	264	258	116	78	100	170	1	1	115714347	295	-2.32	0.46	12	0.62	-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		1222527	N	N	0	N	00	N
139	20241106	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	-7	5	-2.67	179921122	703314	224.72	265	265	252	340	184	262	255.82	1.06	0	-243563	268	264	262	258	256	264	258	116	78	100	170	1	1	115714347	295	-2.32	0.46	12	0.61	-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		1222527	N	N	0	N	00	N
140	20241106	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	-6	5	-2.29	126454845	492037	157.21	265	265	253	340	184	262	257.00	1.06	0	-155478	268	264	262	258	256	264	258	116	78	100	170	1	1	115714347	296	-2.33	0.46	12	0.43	-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		1222527	N	N	0	N	00	N
141	20241106	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	-7	5	-2.67	108189261	420201	134.26	265	265	254	340	184	262	257.47	1.06	0	-130999	268	264	262	258	256	264	258	116	78	100	170	1	1	115714347	295	-2.32	0.46	12	0.36	-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		1222527	N	N	0	N	00	N
142	20241106	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	-5	5	-1.91	79839802	309423	98.87	265	265	254	340	184	262	258.03	1.06	0	-105442	268	264	262	258	256	264	258	116	78	100	170	1	1	115714347	297	-2.34	0.47	12	0.27	-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		1222527	N	N	0	N	00	N
143	20241106	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	-5	5	-1.91	63807320	246726	78.83	265	265	256	340	184	262	258.62	1.06	0	-83619	268	264	262	258	256	264	258	116	78	100	170	1	1	115714347	297	-2.34	0.47	12	0.21	-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		1222527	N	N	0	N	00	N
144	20241106	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	-2	5	-0.76	25996305	99857	31.91	265	265	258	340	184	262	260.34	1.06	0	-28951	268	264	262	258	256	264	258	116	78	100	170	1	1	115714347	301	-2.36	0.47	12	0.09	-110.00	552.00	453	20240819	-42.60	225	20240122	15.56	453	-42.60	20240819	225	15.56	20240122	453	-42.60	20240819	225	15.56	20240122	0.00	N	038530	100	115 억		1222527	N	N	0	N	00	N
145	20241106	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	2	2	0.76	5615566	21383	6.83	265	265	262	340	184	262	262.62	1.06	0	-431	268	264	262	258	256	264	258	116	78	100	170	1	1	115714347	305	-2.40	0.48	12	0.02	-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		1222527	N	N	0	N	00	N
146	20241105	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-3	5	-1.13	82160225	312117	66.73	265	266	260	344	186	265	263.22	1.04	0	21670	272	268	263	259	254	270	261	116	79	100	180	1	1	115714347	303	-2.38	0.47	12	0.27	-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		1198059	N	N	0	N	00	N
147	20241105	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-3	5	-1.13	78947860	299831	64.10	265	266	260	344	186	265	263.30	1.04	0	22851	272	268	263	259	254	270	261	116	79	100	180	1	1	115714347	303	-2.38	0.47	12	0.26	-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		1198059	N	N	0	N	00	N
148	20241105	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-3	5	-1.13	68329597	259249	55.43	265	266	260	344	186	265	263.56	1.04	0	30469	272	268	263	259	254	270	261	116	79	100	180	1	1	115714347	303	-2.38	0.47	12	0.22	-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		1198059	N	N	0	N	00	N
149	20241105	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	-4	5	-1.51	58727482	222582	47.59	265	266	261	344	186	265	263.84	1.04	0	38843	272	268	263	259	254	270	261	116	79	100	180	1	1	115714347	302	-2.37	0.47	12	0.19	-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		1198059	N	N	0	N	00	N
150	20241105	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-1	5	-0.38	47478784	179579	38.39	265	266	261	344	186	265	264.38	1.04	0	37701	272	268	263	259	254	270	261	116	79	100	180	1	1	115714347	305	-2.40	0.48	12	0.16	-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		1198059	N	N	0	N	00	N
151	20241105	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	0	3	0.00	41821052	158100	33.80	265	266	261	344	186	265	264.52	1.04	0	36827	272	268	263	259	254	270	261	116	79	100	180	1	1	115714347	307	-2.41	0.48	12	0.14	-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		1198059	N	N	0	N	00	N
152	20241105	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	0	3	0.00	39914322	150895	32.26	265	266	261	344	186	265	264.51	1.04	0	35005	272	268	263	259	254	270	261	116	79	100	180	1	1	115714347	307	-2.41	0.48	12	0.13	-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		1198059	N	N	0	N	00	N
153	20241105	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-2	5	-0.75	4021904	15197	3.25	265	266	263	344	186	265	264.60	1.04	0	-1664	272	268	263	259	254	270	261	116	79	100	180	1	1	115714347	304	-2.39	0.48	12	0.01	-110.00	552.00	453	20240819	-41.94	225	20240122	16.89	453	-41.94	20240819	225	16.89	20240122	453	-41.94	20240819	225	16.89	20240122	0.00	N	038530	100	115 억		1198059	N	N	0	N	00	N
154	20241104	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	3	2	1.15	121794303	462895	122.84	262	267	258	340	184	262	263.11	0.92	0	134146	267	264	262	259	257	263	258	116	78	100	170	1	1	115714347	307	-2.41	0.48	12	0.40	-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		1064065	N	N	0	N	00	N
155	20241104	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	2	2	0.76	116250908	441911	117.27	262	267	258	340	184	262	263.06	0.92	0	121256	267	264	262	259	257	263	258	116	78	100	170	1	1	115714347	305	-2.40	0.48	12	0.38	-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		1064065	N	N	0	N	00	N
156	20241104	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	2	2	0.76	89680551	340852	90.45	262	267	258	340	184	262	263.11	0.92	0	100311	267	264	262	259	257	263	258	116	78	100	170	1	1	115714347	305	-2.40	0.48	12	0.29	-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		1064065	N	N	0	N	00	N
157	20241104	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	3	2	1.15	79429709	302030	80.15	262	267	258	340	184	262	262.99	0.92	0	86261	267	264	262	259	257	263	258	116	78	100	170	1	1	115714347	307	-2.41	0.48	12	0.26	-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		1064065	N	N	0	N	00	N
158	20241104	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	2	2	0.76	63552891	241756	64.15	262	267	258	340	184	262	262.88	0.92	0	47482	267	264	262	259	257	263	258	116	78	100	170	1	1	115714347	305	-2.40	0.48	12	0.21	-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		1064065	N	N	0	N	00	N
159	20241104	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	2	2	0.76	50330221	191326	50.77	262	267	258	340	184	262	263.06	0.92	0	37872	267	264	262	259	257	263	258	116	78	100	170	1	1	115714347	305	-2.40	0.48	12	0.17	-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		1064065	N	N	0	N	00	N
160	20241104	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	4	2	1.53	34168852	130230	34.56	262	266	258	340	184	262	262.37	0.92	0	27644	267	264	262	259	257	263	258	116	78	100	170	1	1	115714347	308	-2.42	0.48	12	0.11	-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		1064065	N	N	0	N	00	N
161	20241104	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	1	2	0.38	3600337	13733	3.64	262	263	262	340	184	262	262.17	0.92	0	1213	267	264	262	259	257	263	258	116	78	100	170	1	1	115714347	304	-2.39	0.48	12	0.01	-110.00	552.00	453	20240819	-41.94	225	20240122	16.89	453	-41.94	20240819	225	16.89	20240122	453	-41.94	20240819	225	16.89	20240122	0.00	N	038530	100	115 억		1064065	N	N	0	N	00	N
162	20241101	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-1	5	-0.38	98448717	375663	57.90	263	265	260	341	185	263	262.07	0.98	0	-73015	273	268	264	259	255	266	257	116	78	100	170	1	1	115714347	303	-2.38	0.47	12	0.32	-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		1137411	N	N	0	N	00	N
163	20241101	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-1	5	-0.38	94387613	360170	55.52	263	265	260	341	185	263	262.06	0.98	0	-72397	273	268	264	259	255	266	257	116	78	100	170	1	1	115714347	303	-2.38	0.47	12	0.31	-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		1137411	N	N	0	N	00	N
164	20241101	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	0	3	0.00	87485132	333889	51.46	263	264	260	341	185	263	262.02	0.98	0	-66647	273	268	264	259	255	266	257	116	78	100	170	1	1	115714347	304	-2.39	0.48	12	0.29	-110.00	552.00	453	20240819	-41.94	225	20240122	16.89	453	-41.94	20240819	225	16.89	20240122	453	-41.94	20240819	225	16.89	20240122	0.00	N	038530	100	115 억		1137411	N	N	0	N	00	N
165	20241101	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	0	3	0.00	78807306	300926	46.38	263	264	260	341	185	263	261.88	0.98	0	-62770	273	268	264	259	255	266	257	116	78	100	170	1	1	115714347	304	-2.39	0.48	12	0.26	-110.00	552.00	453	20240819	-41.94	225	20240122	16.89	453	-41.94	20240819	225	16.89	20240122	453	-41.94	20240819	225	16.89	20240122	0.00	N	038530	100	115 억		1137411	N	N	0	N	00	N
166	20241101	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	1	2	0.38	66196966	252864	38.98	263	264	260	341	185	263	261.79	0.98	0	-53687	273	268	264	259	255	266	257	116	78	100	170	1	1	115714347	305	-2.40	0.48	12	0.22	-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		1137411	N	N	0	N	00	N
167	20241101	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	0	3	0.00	57663866	220276	33.95	263	264	260	341	185	263	261.78	0.98	0	-47559	273	268	264	259	255	266	257	116	78	100	170	1	1	115714347	304	-2.39	0.48	12	0.19	-110.00	552.00	453	20240819	-41.94	225	20240122	16.89	453	-41.94	20240819	225	16.89	20240122	453	-41.94	20240819	225	16.89	20240122	0.00	N	038530	100	115 억		1137411	N	N	0	N	00	N
168	20241101	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-1	5	-0.38	43802009	167488	25.82	263	264	260	341	185	263	261.52	0.98	0	-25708	273	268	264	259	255	266	257	116	78	100	170	1	1	115714347	303	-2.38	0.47	12	0.14	-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		1137411	N	N	0	N	00	N
169	20241101	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	0	3	0.00	781286	2975	0.46	263	263	262	341	185	263	262.62	0.98	0	846	273	268	264	259	255	266	257	116	78	100	170	1	1	115714347	304	-2.39	0.48	12	0.00	-110.00	552.00	453	20240819	-41.94	225	20240122	16.89	453	-41.94	20240819	225	16.89	20240122	453	-41.94	20240819	225	16.89	20240122	0.00	N	038530	100	115 억		1137411	N	N	0	N	00	N