KissMeData/038530/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	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	7	2	2.55	1654108512	5676496	513.56	274	311	273	357	193	275	291.40	1.06	0	-417562	291	283	277	269	263	280	266	116	82	100	180	1	1	115714347	326	-2.56	0.51	12	4.91	-110.00	552.00	453	20240819	-37.75	225	20240122	25.33	453	-37.75	20240819	225	25.33	20240122	453	-37.75	20240819	225	25.33	20240122	0.00	N	038530	100	115 억		1224829	N	N	0	N	00	N
3	20240830	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	10	2	3.64	1615103789	5538741	501.10	274	311	273	357	193	275	291.60	1.06	0	-425943	291	283	277	269	263	280	266	116	82	100	180	1	1	115714347	330	-2.59	0.52	12	4.79	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	0.00	N	038530	100	115 억		1224829	N	N	0	N	00	N
4	20240830	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	11	2	4.00	1566478032	5366794	485.54	274	311	273	357	193	275	291.88	1.06	0	-409070	291	283	277	269	263	280	266	116	82	100	180	1	1	115714347	331	-2.60	0.52	12	4.64	-110.00	552.00	453	20240819	-36.87	225	20240122	27.11	453	-36.87	20240819	225	27.11	20240122	453	-36.87	20240819	225	27.11	20240122	0.00	N	038530	100	115 억		1224829	N	N	0	N	00	N
5	20240830	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	9	2	3.27	1447934353	4948885	447.73	274	311	273	357	193	275	292.58	1.06	0	-369651	291	283	277	269	263	280	266	116	82	100	180	1	1	115714347	329	-2.58	0.51	12	4.28	-110.00	552.00	453	20240819	-37.31	225	20240122	26.22	453	-37.31	20240819	225	26.22	20240122	453	-37.31	20240819	225	26.22	20240122	0.00	N	038530	100	115 억		1224829	N	N	0	N	00	N
6	20240830	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	12	2	4.36	1314092974	4478538	405.18	274	311	273	357	193	275	293.42	1.06	0	-304826	291	283	277	269	263	280	266	116	82	100	180	1	1	115714347	332	-2.61	0.52	12	3.87	-110.00	552.00	453	20240819	-36.64	225	20240122	27.56	453	-36.64	20240819	225	27.56	20240122	453	-36.64	20240819	225	27.56	20240122	0.00	N	038530	100	115 억		1224829	N	N	0	N	00	N
7	20240830	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	14	2	5.09	547898294	1897611	171.68	274	300	273	357	193	275	288.73	1.06	0	-108452	291	283	277	269	263	280	266	116	82	100	180	1	1	115714347	334	-2.63	0.52	12	1.64	-110.00	552.00	453	20240819	-36.20	225	20240122	28.44	453	-36.20	20240819	225	28.44	20240122	453	-36.20	20240819	225	28.44	20240122	0.00	N	038530	100	115 억		1224829	N	N	0	N	00	N
8	20240830	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	5	2	1.82	75588219	272891	24.69	274	281	273	357	193	275	276.99	1.06	0	46820	291	283	277	269	263	280	266	116	82	100	180	1	1	115714347	324	-2.55	0.51	12	0.24	-110.00	552.00	453	20240819	-38.19	225	20240122	24.44	453	-38.19	20240819	225	24.44	20240122	453	-38.19	20240819	225	24.44	20240122	0.00	N	038530	100	115 억		1224829	N	N	0	N	00	N
9	20240830	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-1	5	-0.36	9134414	33349	3.02	274	276	273	357	193	275	273.90	1.06	0	11718	291	283	277	269	263	280	266	116	82	100	180	1	1	115714347	317	-2.49	0.50	12	0.03	-110.00	552.00	453	20240819	-39.51	225	20240122	21.78	453	-39.51	20240819	225	21.78	20240122	453	-39.51	20240819	225	21.78	20240122	0.00	N	038530	100	115 억		1224829	N	N	0	N	00	N
10	20240829	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-8	5	-2.83	303884186	1098214	91.63	283	285	271	367	199	283	276.71	1.11	0	-54304	300	291	286	277	272	289	275	116	84	100	190	1	1	115714347	318	-2.50	0.50	12	0.95	-110.00	552.00	453	20240819	-39.29	225	20240122	22.22	453	-39.29	20240819	225	22.22	20240122	453	-39.29	20240819	225	22.22	20240122	0.00	N	038530	100	115 억		1280808	N	N	0	N	00	N
11	20240829	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-8	5	-2.83	284254906	1026415	85.64	283	285	271	367	199	283	276.94	1.11	0	-51527	300	291	286	277	272	289	275	116	84	100	190	1	1	115714347	318	-2.50	0.50	12	0.89	-110.00	552.00	453	20240819	-39.29	225	20240122	22.22	453	-39.29	20240819	225	22.22	20240122	453	-39.29	20240819	225	22.22	20240122	0.00	N	038530	100	115 억		1280808	N	N	0	N	00	N
12	20240829	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-10	5	-3.53	266531654	961734	80.25	283	285	271	367	199	283	277.14	1.11	0	-44107	300	291	286	277	272	289	275	116	84	100	190	1	1	115714347	316	-2.48	0.49	12	0.83	-110.00	552.00	453	20240819	-39.74	225	20240122	21.33	453	-39.74	20240819	225	21.33	20240122	453	-39.74	20240819	225	21.33	20240122	0.00	N	038530	100	115 억		1280808	N	N	0	N	00	N
13	20240829	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-9	5	-3.18	252430645	910186	75.94	283	285	271	367	199	283	277.34	1.11	0	-31368	300	291	286	277	272	289	275	116	84	100	190	1	1	115714347	317	-2.49	0.50	12	0.79	-110.00	552.00	453	20240819	-39.51	225	20240122	21.78	453	-39.51	20240819	225	21.78	20240122	453	-39.51	20240819	225	21.78	20240122	0.00	N	038530	100	115 억		1280808	N	N	0	N	00	N
14	20240829	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-7	5	-2.47	207558505	745722	62.22	283	285	274	367	199	283	278.33	1.11	0	3389	300	291	286	277	272	289	275	116	84	100	190	1	1	115714347	319	-2.51	0.50	12	0.64	-110.00	552.00	453	20240819	-39.07	225	20240122	22.67	453	-39.07	20240819	225	22.67	20240122	453	-39.07	20240819	225	22.67	20240122	0.00	N	038530	100	115 억		1280808	N	N	0	N	00	N
15	20240829	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-7	5	-2.47	196376575	705041	58.83	283	285	274	367	199	283	278.53	1.11	0	3389	300	291	286	277	272	289	275	116	84	100	190	1	1	115714347	319	-2.51	0.50	12	0.61	-110.00	552.00	453	20240819	-39.07	225	20240122	22.67	453	-39.07	20240819	225	22.67	20240122	453	-39.07	20240819	225	22.67	20240122	0.00	N	038530	100	115 억		1280808	N	N	0	N	00	N
16	20240829	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-5	5	-1.77	130962681	467775	39.03	283	285	276	367	199	283	279.97	1.11	0	61268	300	291	286	277	272	289	275	116	84	100	190	1	1	115714347	322	-2.53	0.50	12	0.40	-110.00	552.00	453	20240819	-38.63	225	20240122	23.56	453	-38.63	20240819	225	23.56	20240122	453	-38.63	20240819	225	23.56	20240122	0.00	N	038530	100	115 억		1280808	N	N	0	N	00	N
17	20240829	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	0	3	0.00	21936725	77761	6.49	283	285	279	367	199	283	282.10	1.11	0	-6197	300	291	286	277	272	289	275	116	84	100	190	1	1	115714347	327	-2.57	0.51	12	0.07	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	0.00	N	038530	100	115 억		1280808	N	N	0	N	00	N
18	20240828	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-6	5	-2.08	339142837	1183625	91.88	289	295	281	375	203	289	286.53	1.25	0	-169668	299	294	287	282	275	296	284	116	86	100	190	1	1	115714347	327	-2.57	0.51	12	1.02	-110.00	552.00	453	20240819	-37.53	225	20240122	25.78	453	-37.53	20240819	225	25.78	20240122	453	-37.53	20240819	225	25.78	20240122	0.00	N	038530	100	115 억		1450434	N	N	0	N	00	N
19	20240828	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-3	5	-1.04	320697918	1118670	86.83	289	295	281	375	203	289	286.68	1.25	0	-190008	299	294	287	282	275	296	284	116	86	100	190	1	1	115714347	331	-2.60	0.52	12	0.97	-110.00	552.00	453	20240819	-36.87	225	20240122	27.11	453	-36.87	20240819	225	27.11	20240122	453	-36.87	20240819	225	27.11	20240122	0.00	N	038530	100	115 억		1450434	N	N	0	N	00	N
20	20240828	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	-4	5	-1.38	284026571	989187	76.78	289	295	281	375	203	289	287.13	1.25	0	-166350	299	294	287	282	275	296	284	116	86	100	190	1	1	115714347	330	-2.59	0.52	12	0.85	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	0.00	N	038530	100	115 억		1450434	N	N	0	N	00	N
21	20240828	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-3	5	-1.04	257886208	897437	69.66	289	295	281	375	203	289	287.36	1.25	0	-141967	299	294	287	282	275	296	284	116	86	100	190	1	1	115714347	331	-2.60	0.52	12	0.78	-110.00	552.00	453	20240819	-36.87	225	20240122	27.11	453	-36.87	20240819	225	27.11	20240122	453	-36.87	20240819	225	27.11	20240122	0.00	N	038530	100	115 억		1450434	N	N	0	N	00	N
22	20240828	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	-8	5	-2.77	225774821	783913	60.85	289	295	281	375	203	289	288.01	1.25	0	-124522	299	294	287	282	275	296	284	116	86	100	190	1	1	115714347	325	-2.55	0.51	12	0.68	-110.00	552.00	453	20240819	-37.97	225	20240122	24.89	453	-37.97	20240819	225	24.89	20240122	453	-37.97	20240819	225	24.89	20240122	0.00	N	038530	100	115 억		1450434	N	N	0	N	00	N
23	20240828	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-2	5	-0.69	184815313	639253	49.62	289	295	283	375	203	289	289.11	1.25	0	-128618	299	294	287	282	275	296	284	116	86	100	190	1	1	115714347	332	-2.61	0.52	12	0.55	-110.00	552.00	453	20240819	-36.64	225	20240122	27.56	453	-36.64	20240819	225	27.56	20240122	453	-36.64	20240819	225	27.56	20240122	0.00	N	038530	100	115 억		1450434	N	N	0	N	00	N
24	20240828	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	1	2	0.35	118370599	407568	31.64	289	295	285	375	203	289	290.43	1.25	0	-51926	299	294	287	282	275	296	284	116	86	100	190	1	1	115714347	336	-2.64	0.53	12	0.35	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	0.00	N	038530	100	115 억		1450434	N	N	0	N	00	N
25	20240828	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	1	2	0.35	17503675	60618	4.71	289	291	285	375	203	289	288.75	1.25	0	-12085	299	294	287	282	275	296	284	116	86	100	190	1	1	115714347	336	-2.64	0.53	12	0.05	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	0.00	N	038530	100	115 억		1450434	N	N	0	N	00	N
26	20240827	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	0	3	0.00	366062285	1287289	90.24	281	292	280	375	203	289	284.35	1.19	0	79116	305	297	292	284	279	294	281	116	86	100	190	1	1	115714347	334	-2.63	0.52	12	1.11	-110.00	552.00	453	20240819	-36.20	225	20240122	28.44	453	-36.20	20240819	225	28.44	20240122	453	-36.20	20240819	225	28.44	20240122	0.00	N	038530	100	115 억		1374685	N	N	0	N	00	N
27	20240827	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-1	5	-0.35	349964606	1231331	86.31	281	292	280	375	203	289	284.22	1.19	0	88786	305	297	292	284	279	294	281	116	86	100	190	1	1	115714347	333	-2.62	0.52	12	1.06	-110.00	552.00	453	20240819	-36.42	225	20240122	28.00	453	-36.42	20240819	225	28.00	20240122	453	-36.42	20240819	225	28.00	20240122	0.00	N	038530	100	115 억		1374685	N	N	0	N	00	N
28	20240827	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	-4	5	-1.38	314670782	1107924	77.66	281	292	280	375	203	289	284.02	1.19	0	79026	305	297	292	284	279	294	281	116	86	100	190	1	1	115714347	330	-2.59	0.52	12	0.96	-110.00	552.00	453	20240819	-37.09	225	20240122	26.67	453	-37.09	20240819	225	26.67	20240122	453	-37.09	20240819	225	26.67	20240122	0.00	N	038530	100	115 억		1374685	N	N	0	N	00	N
29	20240827	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-5	5	-1.73	280910519	988895	69.32	281	292	280	375	203	289	284.06	1.19	0	76622	305	297	292	284	279	294	281	116	86	100	190	1	1	115714347	329	-2.58	0.51	12	0.85	-110.00	552.00	453	20240819	-37.31	225	20240122	26.22	453	-37.31	20240819	225	26.22	20240122	453	-37.31	20240819	225	26.22	20240122	0.00	N	038530	100	115 억		1374685	N	N	0	N	00	N
30	20240827	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-2	5	-0.69	220606161	775818	54.38	281	292	280	375	203	289	284.35	1.19	0	68197	305	297	292	284	279	294	281	116	86	100	190	1	1	115714347	332	-2.61	0.52	12	0.67	-110.00	552.00	453	20240819	-36.64	225	20240122	27.56	453	-36.64	20240819	225	27.56	20240122	453	-36.64	20240819	225	27.56	20240122	0.00	N	038530	100	115 억		1374685	N	N	0	N	00	N
31	20240827	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-1	5	-0.35	194212744	683557	47.92	281	292	280	375	203	289	284.12	1.19	0	52725	305	297	292	284	279	294	281	116	86	100	190	1	1	115714347	333	-2.62	0.52	12	0.59	-110.00	552.00	453	20240819	-36.42	225	20240122	28.00	453	-36.42	20240819	225	28.00	20240122	453	-36.42	20240819	225	28.00	20240122	0.00	N	038530	100	115 억		1374685	N	N	0	N	00	N
32	20240827	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-5	5	-1.73	156045377	550090	38.56	281	292	280	375	203	289	283.67	1.19	0	52487	305	297	292	284	279	294	281	116	86	100	190	1	1	115714347	329	-2.58	0.51	12	0.48	-110.00	552.00	453	20240819	-37.31	225	20240122	26.22	453	-37.31	20240819	225	26.22	20240122	453	-37.31	20240819	225	26.22	20240122	0.00	N	038530	100	115 억		1374685	N	N	0	N	00	N
33	20240827	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	3	2	1.04	27749499	97343	6.82	281	292	281	375	203	289	285.07	1.19	0	23410	305	297	292	284	279	294	281	116	86	100	190	1	1	115714347	338	-2.65	0.53	12	0.08	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		1374685	N	N	0	N	00	N
34	20240826	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-12	5	-3.99	411934459	1416539	44.35	300	300	287	391	211	301	290.80	1.27	0	-106558	321	310	300	289	279	306	285	116	90	100	200	1	1	115714347	334	-2.63	0.52	12	1.22	-110.00	552.00	453	20240819	-36.20	225	20240122	28.44	453	-36.20	20240819	225	28.44	20240122	453	-36.20	20240819	225	28.44	20240122	0.00	N	038530	100	115 억		1470234	N	N	0	N	00	N
35	20240826	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-11	5	-3.65	401065177	1378886	43.18	300	300	287	391	211	301	290.86	1.27	0	-106150	321	310	300	289	279	306	285	116	90	100	200	1	1	115714347	336	-2.64	0.53	12	1.19	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	0.00	N	038530	100	115 억		1470234	N	N	0	N	00	N
36	20240826	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-14	5	-4.65	346625731	1189831	37.26	300	300	287	391	211	301	291.32	1.27	0	-106866	321	310	300	289	279	306	285	116	90	100	200	1	1	115714347	332	-2.61	0.52	12	1.03	-110.00	552.00	453	20240819	-36.64	225	20240122	27.56	453	-36.64	20240819	225	27.56	20240122	453	-36.64	20240819	225	27.56	20240122	0.00	N	038530	100	115 억		1470234	N	N	0	N	00	N
37	20240826	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-11	5	-3.65	285141761	977577	30.61	300	300	287	391	211	301	291.68	1.27	0	-95257	321	310	300	289	279	306	285	116	90	100	200	1	1	115714347	336	-2.64	0.53	12	0.84	-110.00	552.00	453	20240819	-35.98	225	20240122	28.89	453	-35.98	20240819	225	28.89	20240122	453	-35.98	20240819	225	28.89	20240122	0.00	N	038530	100	115 억		1470234	N	N	0	N	00	N
38	20240826	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-9	5	-2.99	246902306	845740	26.48	300	300	287	391	211	301	291.94	1.27	0	-69319	321	310	300	289	279	306	285	116	90	100	200	1	1	115714347	338	-2.65	0.53	12	0.73	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		1470234	N	N	0	N	00	N
39	20240826	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-8	5	-2.66	215269107	737419	23.09	300	300	287	391	211	301	291.92	1.27	0	-37379	321	310	300	289	279	306	285	116	90	100	200	1	1	115714347	339	-2.66	0.53	12	0.64	-110.00	552.00	453	20240819	-35.32	225	20240122	30.22	453	-35.32	20240819	225	30.22	20240122	453	-35.32	20240819	225	30.22	20240122	0.00	N	038530	100	115 억		1470234	N	N	0	N	00	N
40	20240826	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-10	5	-3.32	169379162	579342	18.14	300	300	287	391	211	301	292.36	1.27	0	-58603	321	310	300	289	279	306	285	116	90	100	200	1	1	115714347	337	-2.65	0.53	12	0.50	-110.00	552.00	453	20240819	-35.76	225	20240122	29.33	453	-35.76	20240819	225	29.33	20240122	453	-35.76	20240819	225	29.33	20240122	0.00	N	038530	100	115 억		1470234	N	N	0	N	00	N
41	20240826	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-6	5	-1.99	47799619	161199	5.05	300	300	291	391	211	301	296.53	1.27	0	-34202	321	310	300	289	279	306	285	116	90	100	200	1	1	115714347	341	-2.68	0.53	12	0.14	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		1470234	N	N	0	N	00	N
42	20240823	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	-12	5	-3.83	948308592	3178094	79.61	303	311	290	406	220	313	298.37	1.09	0	203197	350	331	315	296	280	323	288	116	93	100	210	1	1	115714347	348	-2.74	0.55	12	2.75	-110.00	552.00	453	20240819	-33.55	225	20240122	33.78	453	-33.55	20240819	225	33.78	20240122	453	-33.55	20240819	225	33.78	20240122	0.00	N	038530	100	115 억		1264715	N	N	0	N	00	N
43	20240823	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-18	5	-5.75	868325229	2907204	72.83	303	311	290	406	220	313	298.68	1.09	0	200331	350	331	315	296	280	323	288	116	93	100	210	1	1	115714347	341	-2.68	0.53	12	2.51	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		1264715	N	N	0	N	00	N
44	20240823	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-21	5	-6.71	809467158	2707707	67.83	303	311	290	406	220	313	298.95	1.09	0	188105	350	331	315	296	280	323	288	116	93	100	210	1	1	115714347	338	-2.65	0.53	12	2.34	-110.00	552.00	453	20240819	-35.54	225	20240122	29.78	453	-35.54	20240819	225	29.78	20240122	453	-35.54	20240819	225	29.78	20240122	0.00	N	038530	100	115 억		1264715	N	N	0	N	00	N
45	20240823	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	298	-15	5	-4.79	749478965	2504619	62.74	303	311	290	406	220	313	299.24	1.09	0	193189	350	331	315	296	280	323	288	116	93	100	210	1	1	115714347	345	-2.71	0.54	12	2.16	-110.00	552.00	453	20240819	-34.22	225	20240122	32.44	453	-34.22	20240819	225	32.44	20240122	453	-34.22	20240819	225	32.44	20240122	0.00	N	038530	100	115 억		1264715	N	N	0	N	00	N
46	20240823	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	298	-15	5	-4.79	681629229	2275777	57.01	303	311	290	406	220	313	299.51	1.09	0	206391	350	331	315	296	280	323	288	116	93	100	210	1	1	115714347	345	-2.71	0.54	12	1.97	-110.00	552.00	453	20240819	-34.22	225	20240122	32.44	453	-34.22	20240819	225	32.44	20240122	453	-34.22	20240819	225	32.44	20240122	0.00	N	038530	100	115 억		1264715	N	N	0	N	00	N
47	20240823	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-18	5	-5.75	587426067	1957324	49.03	303	311	290	406	220	313	300.12	1.09	0	100462	350	331	315	296	280	323	288	116	93	100	210	1	1	115714347	341	-2.68	0.53	12	1.69	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		1264715	N	N	0	N	00	N
48	20240823	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-18	5	-5.75	408831215	1351177	33.85	303	311	292	406	220	313	302.57	1.09	0	11876	350	331	315	296	280	323	288	116	93	100	210	1	1	115714347	341	-2.68	0.53	12	1.17	-110.00	552.00	453	20240819	-34.88	225	20240122	31.11	453	-34.88	20240819	225	31.11	20240122	453	-34.88	20240819	225	31.11	20240122	0.00	N	038530	100	115 억		1264715	N	N	0	N	00	N
49	20240823	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-6	5	-1.92	30520729	100534	2.52	303	308	302	406	220	313	303.59	1.09	0	25857	350	331	315	296	280	323	288	116	93	100	210	1	1	115714347	355	-2.79	0.56	12	0.09	-110.00	552.00	453	20240819	-32.23	225	20240122	36.44	453	-32.23	20240819	225	36.44	20240122	453	-32.23	20240819	225	36.44	20240122	0.00	N	038530	100	115 억		1264715	N	N	0	N	00	N
50	20240822	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-12	5	-3.69	1232370854	3971130	52.11	325	334	299	422	228	325	310.33	1.07	0	31952	381	352	335	306	289	344	298	116	97	100	220	1	1	115714347	362	-2.85	0.57	12	3.43	-110.00	552.00	453	20240819	-30.91	225	20240122	39.11	453	-30.91	20240819	225	39.11	20240122	453	-30.91	20240819	225	39.11	20240122	0.00	N	038530	100	115 억		1235463	N	N	0	N	00	N
51	20240822	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	-14	5	-4.31	1184782375	3818373	50.11	325	334	299	422	228	325	310.28	1.07	0	62558	381	352	335	306	289	344	298	116	97	100	220	1	1	115714347	360	-2.83	0.56	12	3.30	-110.00	552.00	453	20240819	-31.35	225	20240122	38.22	453	-31.35	20240819	225	38.22	20240122	453	-31.35	20240819	225	38.22	20240122	0.00	N	038530	100	115 억		1235463	N	N	0	N	00	N
52	20240822	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	-14	5	-4.31	1102684863	3552361	46.62	325	334	299	422	228	325	310.41	1.07	0	55543	381	352	335	306	289	344	298	116	97	100	220	1	1	115714347	360	-2.83	0.56	12	3.07	-110.00	552.00	453	20240819	-31.35	225	20240122	38.22	453	-31.35	20240819	225	38.22	20240122	453	-31.35	20240819	225	38.22	20240122	0.00	N	038530	100	115 억		1235463	N	N	0	N	00	N
53	20240822	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-18	5	-5.54	1025840739	3305562	43.38	325	334	299	422	228	325	310.34	1.07	0	135227	381	352	335	306	289	344	298	116	97	100	220	1	1	115714347	355	-2.79	0.56	12	2.86	-110.00	552.00	453	20240819	-32.23	225	20240122	36.44	453	-32.23	20240819	225	36.44	20240122	453	-32.23	20240819	225	36.44	20240122	0.00	N	038530	100	115 억		1235463	N	N	0	N	00	N
54	20240822	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-18	5	-5.54	956154901	3077361	40.39	325	334	299	422	228	325	310.71	1.07	0	154387	381	352	335	306	289	344	298	116	97	100	220	1	1	115714347	355	-2.79	0.56	12	2.66	-110.00	552.00	453	20240819	-32.23	225	20240122	36.44	453	-32.23	20240819	225	36.44	20240122	453	-32.23	20240819	225	36.44	20240122	0.00	N	038530	100	115 억		1235463	N	N	0	N	00	N
55	20240822	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-19	5	-5.85	883743579	2839626	37.27	325	334	299	422	228	325	311.22	1.07	0	145742	381	352	335	306	289	344	298	116	97	100	220	1	1	115714347	354	-2.78	0.55	12	2.45	-110.00	552.00	453	20240819	-32.45	225	20240122	36.00	453	-32.45	20240819	225	36.00	20240122	453	-32.45	20240819	225	36.00	20240122	0.00	N	038530	100	115 억		1235463	N	N	0	N	00	N
56	20240822	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	-20	5	-6.15	659860551	2099660	27.55	325	334	302	422	228	325	314.27	1.07	0	116091	381	352	335	306	289	344	298	116	97	100	220	1	1	115714347	353	-2.77	0.55	12	1.81	-110.00	552.00	453	20240819	-32.67	225	20240122	35.56	453	-32.67	20240819	225	35.56	20240122	453	-32.67	20240819	225	35.56	20240122	0.00	N	038530	100	115 억		1235463	N	N	0	N	00	N
57	20240822	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	327	2	2	0.62	51997386	158882	2.09	325	331	324	422	228	325	327.27	1.07	0	-9556	381	352	335	306	289	344	298	116	97	100	220	1	1	115714347	378	-2.97	0.59	12	0.14	-110.00	552.00	453	20240819	-27.81	225	20240122	45.33	453	-27.81	20240819	225	45.33	20240122	453	-27.81	20240819	225	45.33	20240122	0.00	N	038530	100	115 억		1235463	N	N	0	N	00	N
58	20240821	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	-31	5	-8.71	2526985571	7558943	68.06	362	364	318	462	250	356	334.30	0.91	0	187868	382	368	359	345	336	364	341	116	106	100	240	1	1	115714347	376	-2.95	0.59	12	6.53	-110.00	552.00	453	20240819	-28.26	225	20240122	44.44	453	-28.26	20240819	225	44.44	20240122	453	-28.26	20240819	225	44.44	20240122	0.00	N	038530	100	115 억		1053230	N	N	0	N	00	N
59	20240821	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-34	5	-9.55	2459921999	7351975	66.20	362	364	318	462	250	356	334.59	0.91	0	189968	382	368	359	345	336	364	341	116	106	100	240	1	1	115714347	373	-2.93	0.58	12	6.35	-110.00	552.00	453	20240819	-28.92	225	20240122	43.11	453	-28.92	20240819	225	43.11	20240122	453	-28.92	20240819	225	43.11	20240122	0.00	N	038530	100	115 억		1053230	N	N	0	N	00	N
60	20240821	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-33	5	-9.27	2311139035	6889920	62.04	362	364	318	462	250	356	335.44	0.91	0	171267	382	368	359	345	336	364	341	116	106	100	240	1	1	115714347	374	-2.94	0.59	12	5.95	-110.00	552.00	453	20240819	-28.70	225	20240122	43.56	453	-28.70	20240819	225	43.56	20240122	453	-28.70	20240819	225	43.56	20240122	0.00	N	038530	100	115 억		1053230	N	N	0	N	00	N
61	20240821	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-34	5	-9.55	2182003804	6490341	58.44	362	364	318	462	250	356	336.19	0.91	0	133199	382	368	359	345	336	364	341	116	106	100	240	1	1	115714347	373	-2.93	0.58	12	5.61	-110.00	552.00	453	20240819	-28.92	225	20240122	43.11	453	-28.92	20240819	225	43.11	20240122	453	-28.92	20240819	225	43.11	20240122	0.00	N	038530	100	115 억		1053230	N	N	0	N	00	N
62	20240821	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	327	-29	5	-8.15	1869316140	5523124	49.73	362	364	326	462	250	356	338.45	0.91	0	21159	382	368	359	345	336	364	341	116	106	100	240	1	1	115714347	378	-2.97	0.59	12	4.77	-110.00	552.00	453	20240819	-27.81	225	20240122	45.33	453	-27.81	20240819	225	45.33	20240122	453	-27.81	20240819	225	45.33	20240122	0.00	N	038530	100	115 억		1053230	N	N	0	N	00	N
63	20240821	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	329	-27	5	-7.58	1516830506	4448913	40.06	362	364	329	462	250	356	340.94	0.91	0	-127503	382	368	359	345	336	364	341	116	106	100	240	1	1	115714347	381	-2.99	0.60	12	3.84	-110.00	552.00	453	20240819	-27.37	225	20240122	46.22	453	-27.37	20240819	225	46.22	20240122	453	-27.37	20240819	225	46.22	20240122	0.00	N	038530	100	115 억		1053230	N	N	0	N	00	N
64	20240821	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	-13	5	-3.65	1105210990	3218162	28.98	362	364	336	462	250	356	343.43	0.91	0	-210508	382	368	359	345	336	364	341	116	106	100	240	1	1	115714347	397	-3.12	0.62	12	2.78	-110.00	552.00	453	20240819	-24.28	225	20240122	52.44	453	-24.28	20240819	225	52.44	20240122	453	-24.28	20240819	225	52.44	20240122	0.00	N	038530	100	115 억		1053230	N	N	0	N	00	N
65	20240821	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	-12	5	-3.37	233054490	664214	5.98	362	364	341	462	250	356	350.87	0.91	0	-177858	382	368	359	345	336	364	341	116	106	100	240	1	1	115714347	398	-3.13	0.62	12	0.57	-110.00	552.00	453	20240819	-24.06	225	20240122	52.89	453	-24.06	20240819	225	52.89	20240122	453	-24.06	20240819	225	52.89	20240122	0.00	N	038530	100	115 억		1053230	N	N	0	N	00	N
66	20240820	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-33	5	-8.48	3972694659	11003637	22.91	372	373	350	505	273	389	361.04	0.46	0	523680	478	433	408	363	338	421	351	116	116	100	260	1	1	115714347	412	-3.24	0.64	12	9.51	-110.00	552.00	453	20240819	-21.41	225	20240122	58.22	453	-21.41	20240819	225	58.22	20240122	453	-21.41	20240819	225	58.22	20240122	0.00	N	038530	100	115 억		529644	N	N	0	N	00	N
67	20240820	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-27	5	-6.94	3762229755	10417707	21.69	372	373	350	505	273	389	361.13	0.46	0	532718	478	433	408	363	338	421	351	116	116	100	260	1	1	115714347	419	-3.29	0.66	12	9.00	-110.00	552.00	453	20240819	-20.09	225	20240122	60.89	453	-20.09	20240819	225	60.89	20240122	453	-20.09	20240819	225	60.89	20240122	0.00	N	038530	100	115 억		529644	N	N	0	N	00	N
68	20240820	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-24	5	-6.17	3485274434	9656979	20.11	372	373	350	505	273	389	360.90	0.46	0	576722	478	433	408	363	338	421	351	116	116	100	260	1	1	115714347	422	-3.32	0.66	12	8.35	-110.00	552.00	453	20240819	-19.43	225	20240122	62.22	453	-19.43	20240819	225	62.22	20240122	453	-19.43	20240819	225	62.22	20240122	0.00	N	038530	100	115 억		529644	N	N	0	N	00	N
69	20240820	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-28	5	-7.20	3221946998	8934356	18.60	372	373	350	505	273	389	360.62	0.46	0	563035	478	433	408	363	338	421	351	116	116	100	260	1	1	115714347	418	-3.28	0.65	12	7.72	-110.00	552.00	453	20240819	-20.31	225	20240122	60.44	453	-20.31	20240819	225	60.44	20240122	453	-20.31	20240819	225	60.44	20240122	0.00	N	038530	100	115 억		529644	N	N	0	N	00	N
70	20240820	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-20	5	-5.14	2818301816	7823298	16.29	372	373	350	505	273	389	360.23	0.46	0	653562	478	433	408	363	338	421	351	116	116	100	260	1	1	115714347	427	-3.35	0.67	12	6.76	-110.00	552.00	453	20240819	-18.54	225	20240122	64.00	453	-18.54	20240819	225	64.00	20240122	453	-18.54	20240819	225	64.00	20240122	0.00	N	038530	100	115 억		529644	N	N	0	N	00	N
71	20240820	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-29	5	-7.46	2434985240	6770346	14.10	372	373	350	505	273	389	359.64	0.46	0	625002	478	433	408	363	338	421	351	116	116	100	260	1	1	115714347	417	-3.27	0.65	12	5.85	-110.00	552.00	453	20240819	-20.53	225	20240122	60.00	453	-20.53	20240819	225	60.00	20240122	453	-20.53	20240819	225	60.00	20240122	0.00	N	038530	100	115 억		529644	N	N	0	N	00	N
72	20240820	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-26	5	-6.68	1998148196	5550264	11.56	372	373	350	505	273	389	359.99	0.46	0	650518	478	433	408	363	338	421	351	116	116	100	260	1	1	115714347	420	-3.30	0.66	12	4.80	-110.00	552.00	453	20240819	-19.87	225	20240122	61.33	453	-19.87	20240819	225	61.33	20240122	453	-19.87	20240819	225	61.33	20240122	0.00	N	038530	100	115 억		529644	N	N	0	N	00	N
73	20240820	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-29	5	-7.46	496440914	1358608	2.83	372	372	358	505	273	389	365.35	0.46	0	226090	478	433	408	363	338	421	351	116	116	100	260	1	1	115714347	417	-3.27	0.65	12	1.17	-110.00	552.00	453	20240819	-20.53	225	20240122	60.00	453	-20.53	20240819	225	60.00	20240122	453	-20.53	20240819	225	60.00	20240122	0.00	N	038530	100	115 억		529644	N	N	0	N	00	N
74	20240819	160427	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	389	20	2	5.42	19985163325	47653857	224.75	393	453	383	479	259	369	419.49	0.79	0	-414097	424	396	341	313	258	410	327	116	110	100	250	1	1	115714347	450	-3.54	0.70	12	41.18	-110.00	552.00	453	20240819	-14.13	225	20240122	72.89	453	-14.13	20240819	225	72.89	20240122	453	-14.13	20240819	225	72.89	20240122	0.00	N	038530	100	115 억		911904	N	N	0	N	00	N
75	20240819	150430	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	397	28	2	7.59	19458502857	46303582	218.39	393	453	383	479	259	369	420.33	0.79	0	-463967	424	396	341	313	258	410	327	116	110	100	250	1	1	115714347	459	-3.61	0.72	12	40.02	-110.00	552.00	453	20240819	-12.36	225	20240122	76.44	453	-12.36	20240819	225	76.44	20240122	453	-12.36	20240819	225	76.44	20240122	0.00	N	038530	100	115 억		911904	N	N	0	N	00	N
76	20240819	140433	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	410	41	2	11.11	18151169793	43029731	202.95	393	453	392	479	259	369	421.93	0.79	0	-434467	424	396	341	313	258	410	327	116	110	100	250	1	1	115714347	474	-3.73	0.74	12	37.19	-110.00	552.00	453	20240819	-9.49	225	20240122	82.22	453	-9.49	20240819	225	82.22	20240122	453	-9.49	20240819	225	82.22	20240122	0.00	N	038530	100	115 억		911904	N	N	0	N	00	N
77	20240819	130431	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	414	45	2	12.20	17158708577	40611815	191.54	393	453	392	479	259	369	422.61	0.79	0	-383843	424	396	341	313	258	410	327	116	110	100	250	1	1	115714347	479	-3.76	0.75	12	35.10	-110.00	552.00	453	20240819	-8.61	225	20240122	84.00	453	-8.61	20240819	225	84.00	20240122	453	-8.61	20240819	225	84.00	20240122	0.00	N	038530	100	115 억		911904	N	N	0	N	00	N
78	20240819	120430	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	403	34	2	9.21	15714197245	37096055	174.96	393	453	392	479	259	369	423.73	0.79	0	-319800	424	396	341	313	258	410	327	116	110	100	250	1	1	115714347	466	-3.66	0.73	12	32.06	-110.00	552.00	453	20240819	-11.04	225	20240122	79.11	453	-11.04	20240819	225	79.11	20240122	453	-11.04	20240819	225	79.11	20240122	0.00	N	038530	100	115 억		911904	N	N	0	N	00	N
79	20240819	110432	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	417	48	2	13.01	14787589221	34849274	164.36	393	453	392	479	259	369	424.46	0.79	0	-242976	424	396	341	313	258	410	327	116	110	100	250	1	1	115714347	483	-3.79	0.76	12	30.12	-110.00	552.00	453	20240819	-7.95	225	20240122	85.33	453	-7.95	20240819	225	85.33	20240122	453	-7.95	20240819	225	85.33	20240122	0.00	N	038530	100	115 억		911904	N	N	0	N	00	N
80	20240819	100431	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	418	49	2	13.28	12218386639	28669824	135.22	393	453	392	479	259	369	426.34	0.79	0	-174473	424	396	341	313	258	410	327	116	110	100	250	1	1	115714347	484	-3.80	0.76	12	24.78	-110.00	552.00	453	20240819	-7.73	225	20240122	85.78	453	-7.73	20240819	225	85.78	20240122	453	-7.73	20240819	225	85.78	20240122	0.00	N	038530	100	115 억		911904	N	N	0	N	00	N
81	20240819	090432	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	426	57	2	15.45	2719811356	6443853	30.39	393	441	392	479	259	369	422.75	0.79	0	22280	424	396	341	313	258	410	327	116	110	100	250	1	1	115714347	493	-3.87	0.77	12	5.57	-110.00	552.00	441	20240819	-3.40	225	20240122	89.33	441	-3.40	20240819	225	89.33	20240122	441	-3.40	20240819	225	89.33	20240122	0.00	N	038530	100	115 억		911904	N	N	0	N	00	N
82	20240816	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	85	1	29.93	6796910924	20485767	3160.35	287	369	286	369	199	284	331.42	0.88	0	-42781	310	296	285	271	260	304	279	116	85	100	190	1	1	115714347	427	-3.35	0.67	12	17.70	-110.00	552.00	404	20230913	-8.66	225	20240122	64.00	376	-1.86	20240325	225	64.00	20240122	404	-8.66	20230913	225	64.00	20240122	0.00	N	038530	100	115 억		1015652	N	N	0	N	00	N
83	20240816	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	65	2	22.89	4799828557	14971950	2309.73	287	349	286	369	199	284	320.59	0.88	0	135419	310	296	285	271	260	304	279	116	85	100	190	1	1	115714347	404	-3.17	0.63	12	12.94	-110.00	552.00	404	20230913	-13.61	225	20240122	55.11	376	-7.18	20240325	225	55.11	20240122	404	-13.61	20230913	225	55.11	20240122	0.00	N	038530	100	115 억		1015652	Y	N	0	N	00	N
84	20240816	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	314	30	2	10.56	3594119584	11353436	1751.50	287	332	286	369	199	284	316.57	0.88	0	16789	310	296	285	271	260	304	279	116	85	100	190	1	1	115714347	363	-2.85	0.57	12	9.81	-110.00	552.00	404	20230913	-22.28	225	20240122	39.56	376	-16.49	20240325	225	39.56	20240122	404	-22.28	20230913	225	39.56	20240122	0.00	N	038530	100	115 억		1015652	N	N	0	N	00	N
85	20240816	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	41	2	14.44	3177036331	10044271	1549.53	287	332	286	369	199	284	316.30	0.88	0	23696	310	296	285	271	260	304	279	116	85	100	190	1	1	115714347	376	-2.95	0.59	12	8.68	-110.00	552.00	404	20230913	-19.55	225	20240122	44.44	376	-13.56	20240325	225	44.44	20240122	404	-19.55	20230913	225	44.44	20240122	0.00	N	038530	100	115 억		1015652	N	N	0	N	00	N
86	20240816	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	38	2	13.38	2430083317	7702035	1188.20	287	332	286	369	199	284	315.51	0.88	0	235652	310	296	285	271	260	304	279	116	85	100	190	1	1	115714347	373	-2.93	0.58	12	6.66	-110.00	552.00	404	20230913	-20.30	225	20240122	43.11	376	-14.36	20240325	225	43.11	20240122	404	-20.30	20230913	225	43.11	20240122	0.00	N	038530	100	115 억		1015652	N	N	0	N	00	N
87	20240816	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	25	2	8.80	1100073160	3582398	552.66	287	318	286	369	199	284	307.08	0.88	0	105361	310	296	285	271	260	304	279	116	85	100	190	1	1	115714347	358	-2.81	0.56	12	3.10	-110.00	552.00	404	20230913	-23.51	225	20240122	37.33	376	-17.82	20240325	225	37.33	20240122	404	-23.51	20230913	225	37.33	20240122	0.00	N	038530	100	115 억		1015652	N	N	0	N	00	N
88	20240816	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	29	2	10.21	862826327	2818540	434.82	287	318	286	369	199	284	306.13	0.88	0	13872	310	296	285	271	260	304	279	116	85	100	190	1	1	115714347	362	-2.85	0.57	12	2.44	-110.00	552.00	404	20230913	-22.52	225	20240122	39.11	376	-16.76	20240325	225	39.11	20240122	404	-22.52	20230913	225	39.11	20240122	0.00	N	038530	100	115 억		1015652	N	N	0	N	00	N
89	20240816	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	8	2	2.82	33497802	114100	17.60	287	300	287	369	199	284	293.58	0.88	0	-57553	310	296	285	271	260	304	279	116	85	100	190	1	1	115714347	338	-2.65	0.53	12	0.10	-110.00	552.00	404	20230913	-27.72	225	20240122	29.78	376	-22.34	20240325	225	29.78	20240122	404	-27.72	20230913	225	29.78	20240122	0.00	N	038530	100	115 억		1015652	N	N	0	N	00	N
90	20240814	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	10	2	3.65	175383986	616292	109.42	274	299	274	356	192	274	284.58	0.86	0	21752	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	329	-2.58	0.51	12	0.53	-110.00	552.00	404	20230913	-29.70	225	20240122	26.22	376	-24.47	20240325	225	26.22	20240122	404	-29.70	20230913	225	26.22	20240122	0.00	N	038530	100	115 억		993112	N	N	0	N	00	N
91	20240814	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	10	2	3.65	157991569	554839	98.51	274	299	274	356	192	274	284.75	0.86	0	14130	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	329	-2.58	0.51	12	0.48	-110.00	552.00	404	20230913	-29.70	225	20240122	26.22	376	-24.47	20240325	225	26.22	20240122	404	-29.70	20230913	225	26.22	20240122	0.00	N	038530	100	115 억		993112	N	N	0	N	00	N
92	20240814	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	14	2	5.11	138015475	484778	86.07	274	299	274	356	192	274	284.70	0.86	0	-4685	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	333	-2.62	0.52	12	0.42	-110.00	552.00	404	20230913	-28.71	225	20240122	28.00	376	-23.40	20240325	225	28.00	20240122	404	-28.71	20230913	225	28.00	20240122	0.00	N	038530	100	115 억		993112	N	N	0	N	00	N
93	20240814	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	9	2	3.28	63917691	229183	40.69	274	285	274	356	192	274	278.89	0.86	0	19871	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	327	-2.57	0.51	12	0.20	-110.00	552.00	404	20230913	-29.95	225	20240122	25.78	376	-24.73	20240325	225	25.78	20240122	404	-29.95	20230913	225	25.78	20240122	0.00	N	038530	100	115 억		993112	N	N	0	N	00	N
94	20240814	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	8	2	2.92	43894981	158248	28.10	274	282	274	356	192	274	277.38	0.86	0	14896	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	326	-2.56	0.51	12	0.14	-110.00	552.00	404	20230913	-30.20	225	20240122	25.33	376	-25.00	20240325	225	25.33	20240122	404	-30.20	20230913	225	25.33	20240122	0.00	N	038530	100	115 억		993112	N	N	0	N	00	N
95	20240814	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	4	2	1.46	19936286	71946	12.77	274	281	274	356	192	274	277.10	0.86	0	3597	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	322	-2.53	0.50	12	0.06	-110.00	552.00	404	20230913	-31.19	225	20240122	23.56	376	-26.06	20240325	225	23.56	20240122	404	-31.19	20230913	225	23.56	20240122	0.00	N	038530	100	115 억		993112	N	N	0	N	00	N
96	20240814	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	4	2	1.46	16671300	60174	10.68	274	281	274	356	192	274	277.05	0.86	0	1797	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	322	-2.53	0.50	12	0.05	-110.00	552.00	404	20230913	-31.19	225	20240122	23.56	376	-26.06	20240325	225	23.56	20240122	404	-31.19	20230913	225	23.56	20240122	0.00	N	038530	100	115 억		993112	N	N	0	N	00	N
97	20240814	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	5	2	1.82	1995989	7217	1.28	274	281	274	356	192	274	276.57	0.86	0	2178	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	323	-2.54	0.51	12	0.01	-110.00	552.00	404	20230913	-30.94	225	20240122	24.00	376	-25.80	20240325	225	24.00	20240122	404	-30.94	20230913	225	24.00	20240122	0.00	N	038530	100	115 억		993112	N	N	0	N	00	N
98	20240813	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-14	5	-4.86	157170550	562930	43.78	289	295	274	374	202	288	279.23	0.85	0	11803	308	298	292	282	276	295	279	116	86	100	190	1	1	115714347	317	-2.49	0.50	12	0.49	-110.00	552.00	404	20230913	-32.18	225	20240122	21.78	376	-27.13	20240325	225	21.78	20240122	404	-32.18	20230913	225	21.78	20240122	0.00	N	038530	100	115 억		981251	N	N	0	N	00	N
99	20240813	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-10	5	-3.47	136471993	487574	37.92	289	295	276	374	202	288	279.90	0.85	0	48191	308	298	292	282	276	295	279	116	86	100	190	1	1	115714347	322	-2.53	0.50	12	0.42	-110.00	552.00	404	20230913	-31.19	225	20240122	23.56	376	-26.06	20240325	225	23.56	20240122	404	-31.19	20230913	225	23.56	20240122	0.00	N	038530	100	115 억		981251	N	N	0	N	00	N
100	20240813	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-9	5	-3.12	118348674	422033	32.82	289	295	276	374	202	288	280.43	0.85	0	50839	308	298	292	282	276	295	279	116	86	100	190	1	1	115714347	323	-2.54	0.51	12	0.36	-110.00	552.00	404	20230913	-30.94	225	20240122	24.00	376	-25.80	20240325	225	24.00	20240122	404	-30.94	20230913	225	24.00	20240122	0.00	N	038530	100	115 억		981251	N	N	0	N	00	N
101	20240813	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-10	5	-3.47	114279895	407379	31.69	289	295	276	374	202	288	280.52	0.85	0	51826	308	298	292	282	276	295	279	116	86	100	190	1	1	115714347	322	-2.53	0.50	12	0.35	-110.00	552.00	404	20230913	-31.19	225	20240122	23.56	376	-26.06	20240325	225	23.56	20240122	404	-31.19	20230913	225	23.56	20240122	0.00	N	038530	100	115 억		981251	N	N	0	N	00	N
102	20240813	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-11	5	-3.82	106088460	377909	29.39	289	295	276	374	202	288	280.72	0.85	0	54174	308	298	292	282	276	295	279	116	86	100	190	1	1	115714347	321	-2.52	0.50	12	0.33	-110.00	552.00	404	20230913	-31.44	225	20240122	23.11	376	-26.33	20240325	225	23.11	20240122	404	-31.44	20230913	225	23.11	20240122	0.00	N	038530	100	115 억		981251	N	N	0	N	00	N
103	20240813	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-8	5	-2.78	90947083	323515	25.16	289	295	277	374	202	288	281.12	0.85	0	47842	308	298	292	282	276	295	279	116	86	100	190	1	1	115714347	324	-2.55	0.51	12	0.28	-110.00	552.00	404	20230913	-30.69	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	404	-30.69	20230913	225	24.44	20240122	0.00	N	038530	100	115 억		981251	N	N	0	N	00	N
104	20240813	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-6	5	-2.08	72726281	258121	20.08	289	295	279	374	202	288	281.75	0.85	0	38611	308	298	292	282	276	295	279	116	86	100	190	1	1	115714347	326	-2.56	0.51	12	0.22	-110.00	552.00	404	20230913	-30.20	225	20240122	25.33	376	-25.00	20240325	225	25.33	20240122	404	-30.20	20230913	225	25.33	20240122	0.00	N	038530	100	115 억		981251	N	N	0	N	00	N
105	20240813	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-2	5	-0.69	9834392	34192	2.66	289	295	286	374	202	288	287.62	0.85	0	-7477	308	298	292	282	276	295	279	116	86	100	190	1	1	115714347	331	-2.60	0.52	12	0.03	-110.00	552.00	404	20230913	-29.21	225	20240122	27.11	376	-23.94	20240325	225	27.11	20240122	404	-29.21	20230913	225	27.11	20240122	0.00	N	038530	100	115 억		981251	N	N	0	N	00	N
106	20240812	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	0	3	0.00	376147608	1280004	91.03	289	302	286	374	202	288	293.86	0.82	0	21806	336	312	297	273	258	304	265	116	86	100	190	1	1	115714347	333	-2.62	0.52	12	1.11	-110.00	552.00	404	20230913	-28.71	225	20240122	28.00	376	-23.40	20240325	225	28.00	20240122	404	-28.71	20230913	225	28.00	20240122	0.00	N	038530	100	115 억		953764	N	N	0	N	00	N
107	20240812	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	4	2	1.39	337381585	1145761	81.48	289	302	287	374	202	288	294.46	0.82	0	2813	336	312	297	273	258	304	265	116	86	100	190	1	1	115714347	338	-2.65	0.53	12	0.99	-110.00	552.00	404	20230913	-27.72	225	20240122	29.78	376	-22.34	20240325	225	29.78	20240122	404	-27.72	20230913	225	29.78	20240122	0.00	N	038530	100	115 억		953764	N	N	0	N	00	N
108	20240812	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	4	2	1.39	303316356	1027944	73.11	289	302	288	374	202	288	295.07	0.82	0	11197	336	312	297	273	258	304	265	116	86	100	190	1	1	115714347	338	-2.65	0.53	12	0.89	-110.00	552.00	404	20230913	-27.72	225	20240122	29.78	376	-22.34	20240325	225	29.78	20240122	404	-27.72	20230913	225	29.78	20240122	0.00	N	038530	100	115 억		953764	N	N	0	N	00	N
109	20240812	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	6	2	2.08	260202468	879938	62.58	289	302	289	374	202	288	295.71	0.82	0	23518	336	312	297	273	258	304	265	116	86	100	190	1	1	115714347	340	-2.67	0.53	12	0.76	-110.00	552.00	404	20230913	-27.23	225	20240122	30.67	376	-21.81	20240325	225	30.67	20240122	404	-27.23	20230913	225	30.67	20240122	0.00	N	038530	100	115 억		953764	N	N	0	N	00	N
110	20240812	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	4	2	1.39	238627096	806186	57.33	289	302	289	374	202	288	296.00	0.82	0	37789	336	312	297	273	258	304	265	116	86	100	190	1	1	115714347	338	-2.65	0.53	12	0.70	-110.00	552.00	404	20230913	-27.72	225	20240122	29.78	376	-22.34	20240325	225	29.78	20240122	404	-27.72	20230913	225	29.78	20240122	0.00	N	038530	100	115 억		953764	N	N	0	N	00	N
111	20240812	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	7	2	2.43	196282981	661111	47.02	289	302	289	374	202	288	296.90	0.82	0	35363	336	312	297	273	258	304	265	116	86	100	190	1	1	115714347	341	-2.68	0.53	12	0.57	-110.00	552.00	404	20230913	-26.98	225	20240122	31.11	376	-21.54	20240325	225	31.11	20240122	404	-26.98	20230913	225	31.11	20240122	0.00	N	038530	100	115 억		953764	N	N	0	N	00	N
112	20240812	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	6	2	2.08	143401462	482745	34.33	289	302	289	374	202	288	297.05	0.82	0	29380	336	312	297	273	258	304	265	116	86	100	190	1	1	115714347	340	-2.67	0.53	12	0.42	-110.00	552.00	404	20230913	-27.23	225	20240122	30.67	376	-21.81	20240325	225	30.67	20240122	404	-27.23	20230913	225	30.67	20240122	0.00	N	038530	100	115 억		953764	N	N	0	N	00	N
113	20240812	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	7	2	2.43	11620725	39520	2.81	289	298	289	374	202	288	294.05	0.82	0	-2642	336	312	297	273	258	304	265	116	86	100	190	1	1	115714347	341	-2.68	0.53	12	0.03	-110.00	552.00	404	20230913	-26.98	225	20240122	31.11	376	-21.54	20240325	225	31.11	20240122	404	-26.98	20230913	225	31.11	20240122	0.00	N	038530	100	115 억		953764	N	N	0	N	00	N
114	20240809	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-12	5	-4.00	414065365	1401766	39.35	310	321	282	390	210	300	295.40	0.89	0	-85451	326	312	290	276	254	320	284	116	90	100	200	1	1	115714347	333	-2.62	0.52	12	1.21	-110.00	552.00	404	20230913	-28.71	225	20240122	28.00	376	-23.40	20240325	225	28.00	20240122	404	-28.71	20230913	225	28.00	20240122	0.00	N	038530	100	115 억		1031474	N	N	0	N	00	N
115	20240809	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-7	5	-2.33	402233604	1360877	38.21	310	321	282	390	210	300	295.57	0.89	0	-84871	326	312	290	276	254	320	284	116	90	100	200	1	1	115714347	339	-2.66	0.53	12	1.18	-110.00	552.00	404	20230913	-27.48	225	20240122	30.22	376	-22.07	20240325	225	30.22	20240122	404	-27.48	20230913	225	30.22	20240122	0.00	N	038530	100	115 억		1031474	N	N	0	N	00	N
116	20240809	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-12	5	-4.00	367703291	1241150	34.85	310	321	282	390	210	300	296.26	0.89	0	-102721	326	312	290	276	254	320	284	116	90	100	200	1	1	115714347	333	-2.62	0.52	12	1.07	-110.00	552.00	404	20230913	-28.71	225	20240122	28.00	376	-23.40	20240325	225	28.00	20240122	404	-28.71	20230913	225	28.00	20240122	0.00	N	038530	100	115 억		1031474	N	N	0	N	00	N
117	20240809	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-8	5	-2.67	331443368	1115186	31.31	310	321	282	390	210	300	297.21	0.89	0	-102574	326	312	290	276	254	320	284	116	90	100	200	1	1	115714347	338	-2.65	0.53	12	0.96	-110.00	552.00	404	20230913	-27.72	225	20240122	29.78	376	-22.34	20240325	225	29.78	20240122	404	-27.72	20230913	225	29.78	20240122	0.00	N	038530	100	115 억		1031474	N	N	0	N	00	N
118	20240809	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-8	5	-2.67	311639039	1047787	29.42	310	321	282	390	210	300	297.43	0.89	0	-103026	326	312	290	276	254	320	284	116	90	100	200	1	1	115714347	338	-2.65	0.53	12	0.91	-110.00	552.00	404	20230913	-27.72	225	20240122	29.78	376	-22.34	20240325	225	29.78	20240122	404	-27.72	20230913	225	29.78	20240122	0.00	N	038530	100	115 억		1031474	N	N	0	N	00	N
119	20240809	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-8	5	-2.67	260253140	869512	24.41	310	321	288	390	210	300	299.31	0.89	0	-110350	326	312	290	276	254	320	284	116	90	100	200	1	1	115714347	338	-2.65	0.53	12	0.75	-110.00	552.00	404	20230913	-27.72	225	20240122	29.78	376	-22.34	20240325	225	29.78	20240122	404	-27.72	20230913	225	29.78	20240122	0.00	N	038530	100	115 억		1031474	N	N	0	N	00	N
120	20240809	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-9	5	-3.00	227109334	755178	21.20	310	321	290	390	210	300	300.74	0.89	0	-129407	326	312	290	276	254	320	284	116	90	100	200	1	1	115714347	337	-2.65	0.53	12	0.65	-110.00	552.00	404	20230913	-27.97	225	20240122	29.33	376	-22.61	20240325	225	29.33	20240122	404	-27.97	20230913	225	29.33	20240122	0.00	N	038530	100	115 억		1031474	N	N	0	N	00	N
121	20240809	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	4	2	1.33	83681672	270735	7.60	310	321	303	390	210	300	309.10	0.89	0	-54011	326	312	290	276	254	320	284	116	90	100	200	1	1	115714347	352	-2.76	0.55	12	0.23	-110.00	552.00	404	20230913	-24.75	225	20240122	35.11	376	-19.15	20240325	225	35.11	20240122	404	-24.75	20230913	225	35.11	20240122	0.00	N	038530	100	115 억		1031474	N	N	0	N	00	N
122	20240808	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	300	32	2	11.94	1030206553	3528162	725.37	268	304	268	348	188	268	291.98	0.62	0	323753	288	277	267	256	246	273	252	116	80	100	180	1	1	115714347	347	-2.73	0.54	12	3.05	-110.00	552.00	404	20230913	-25.74	225	20240122	33.33	376	-20.21	20240325	225	33.33	20240122	404	-25.74	20230913	225	33.33	20240122	0.00	N	038530	100	115 억		718005	N	N	0	N	00	N
123	20240808	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	23	2	8.58	949054386	3254385	669.08	268	304	268	348	188	268	291.62	0.62	0	320190	288	277	267	256	246	273	252	116	80	100	180	1	1	115714347	337	-2.65	0.53	12	2.81	-110.00	552.00	404	20230913	-27.97	225	20240122	29.33	376	-22.61	20240325	225	29.33	20240122	404	-27.97	20230913	225	29.33	20240122	0.00	N	038530	100	115 억		718005	N	N	0	N	00	N
124	20240808	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	24	2	8.96	892235312	3057870	628.68	268	304	268	348	188	268	291.78	0.62	0	246509	288	277	267	256	246	273	252	116	80	100	180	1	1	115714347	338	-2.65	0.53	12	2.64	-110.00	552.00	404	20230913	-27.72	225	20240122	29.78	376	-22.34	20240325	225	29.78	20240122	404	-27.72	20230913	225	29.78	20240122	0.00	N	038530	100	115 억		718005	N	N	0	N	00	N
125	20240808	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	28	2	10.45	766264670	2625469	539.78	268	304	268	348	188	268	291.86	0.62	0	157483	288	277	267	256	246	273	252	116	80	100	180	1	1	115714347	343	-2.69	0.54	12	2.27	-110.00	552.00	404	20230913	-26.73	225	20240122	31.56	376	-21.28	20240325	225	31.56	20240122	404	-26.73	20230913	225	31.56	20240122	0.00	N	038530	100	115 억		718005	N	N	0	N	00	N
126	20240808	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	26	2	9.70	436308934	1519134	312.32	268	298	268	348	188	268	287.21	0.62	0	-56089	288	277	267	256	246	273	252	116	80	100	180	1	1	115714347	340	-2.67	0.53	12	1.31	-110.00	552.00	404	20230913	-27.23	225	20240122	30.67	376	-21.81	20240325	225	30.67	20240122	404	-27.23	20230913	225	30.67	20240122	0.00	N	038530	100	115 억		718005	N	N	0	N	00	N
127	20240808	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	17	2	6.34	174987753	622342	127.95	268	288	268	348	188	268	281.18	0.62	0	20281	288	277	267	256	246	273	252	116	80	100	180	1	1	115714347	330	-2.59	0.52	12	0.54	-110.00	552.00	404	20230913	-29.46	225	20240122	26.67	376	-24.20	20240325	225	26.67	20240122	404	-29.46	20230913	225	26.67	20240122	0.00	N	038530	100	115 억		718005	N	N	0	N	00	N
128	20240808	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	10	2	3.73	43337465	158232	32.53	268	280	268	348	188	268	273.89	0.62	0	4228	288	277	267	256	246	273	252	116	80	100	180	1	1	115714347	322	-2.53	0.50	12	0.14	-110.00	552.00	404	20230913	-31.19	225	20240122	23.56	376	-26.06	20240325	225	23.56	20240122	404	-31.19	20230913	225	23.56	20240122	0.00	N	038530	100	115 억		718005	N	N	0	N	00	N
129	20240808	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	5	2	1.87	2019696	7499	1.54	268	274	268	348	188	268	269.33	0.62	0	-192	288	277	267	256	246	273	252	116	80	100	180	1	1	115714347	316	-2.48	0.49	12	0.01	-110.00	552.00	404	20230913	-32.43	225	20240122	21.33	376	-27.39	20240325	225	21.33	20240122	404	-32.43	20230913	225	21.33	20240122	0.00	N	038530	100	115 억		718005	N	N	0	N	00	N
130	20240807	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	5	2	1.90	130998605	486391	93.56	269	278	257	341	185	263	269.33	0.56	0	68529	279	271	261	253	243	275	257	116	78	100	170	1	1	115714347	310	-2.44	0.49	12	0.42	-110.00	552.00	418	20230801	-35.89	225	20240122	19.11	376	-28.72	20240325	225	19.11	20240122	404	-33.66	20230913	225	19.11	20240122	0.00	N	038530	100	115 억		649870	N	N	0	N	00	N
131	20240807	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	7	2	2.66	127036438	471716	90.73	269	278	257	341	185	263	269.31	0.56	0	63038	279	271	261	253	243	275	257	116	78	100	170	1	1	115714347	312	-2.45	0.49	12	0.41	-110.00	552.00	418	20230801	-35.41	225	20240122	20.00	376	-28.19	20240325	225	20.00	20240122	404	-33.17	20230913	225	20.00	20240122	0.00	N	038530	100	115 억		649870	N	N	0	N	00	N
132	20240807	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	9	2	3.42	115336341	428668	82.45	269	278	257	341	185	263	269.06	0.56	0	71669	279	271	261	253	243	275	257	116	78	100	170	1	1	115714347	315	-2.47	0.49	12	0.37	-110.00	552.00	418	20230801	-34.93	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	404	-32.67	20230913	225	20.89	20240122	0.00	N	038530	100	115 억		649870	N	N	0	N	00	N
133	20240807	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	10	2	3.80	107010461	398054	76.57	269	278	257	341	185	263	268.83	0.56	0	82933	279	271	261	253	243	275	257	116	78	100	170	1	1	115714347	316	-2.48	0.49	12	0.34	-110.00	552.00	418	20230801	-34.69	225	20240122	21.33	376	-27.39	20240325	225	21.33	20240122	404	-32.43	20230913	225	21.33	20240122	0.00	N	038530	100	115 억		649870	N	N	0	N	00	N
134	20240807	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	13	2	4.94	90250067	336391	64.71	269	278	257	341	185	263	268.29	0.56	0	73781	279	271	261	253	243	275	257	116	78	100	170	1	1	115714347	319	-2.51	0.50	12	0.29	-110.00	552.00	418	20230801	-33.97	225	20240122	22.67	376	-26.60	20240325	225	22.67	20240122	404	-31.68	20230913	225	22.67	20240122	0.00	N	038530	100	115 억		649870	N	N	0	N	00	N
135	20240807	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	5	2	1.90	66064369	247672	47.64	269	277	257	341	185	263	266.74	0.56	0	33269	279	271	261	253	243	275	257	116	78	100	170	1	1	115714347	310	-2.44	0.49	12	0.21	-110.00	552.00	418	20230801	-35.89	225	20240122	19.11	376	-28.72	20240325	225	19.11	20240122	404	-33.66	20230913	225	19.11	20240122	0.00	N	038530	100	115 억		649870	N	N	0	N	00	N
136	20240807	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	4	2	1.52	44168086	165836	31.90	269	277	257	341	185	263	266.34	0.56	0	27214	279	271	261	253	243	275	257	116	78	100	170	1	1	115714347	309	-2.43	0.48	12	0.14	-110.00	552.00	418	20230801	-36.12	225	20240122	18.67	376	-28.99	20240325	225	18.67	20240122	404	-33.91	20230913	225	18.67	20240122	0.00	N	038530	100	115 억		649870	N	N	0	N	00	N
137	20240807	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	0	3	0.00	5289612	20047	3.86	269	269	257	341	185	263	263.86	0.56	0	-8364	279	271	261	253	243	275	257	116	78	100	170	1	1	115714347	304	-2.39	0.48	12	0.02	-110.00	552.00	418	20230801	-37.08	225	20240122	16.89	376	-30.05	20240325	225	16.89	20240122	404	-34.90	20230913	225	16.89	20240122	0.00	N	038530	100	115 억		649870	N	N	0	N	00	N
138	20240806	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	13	2	5.20	135867113	519880	52.06	251	269	251	325	175	250	261.34	0.59	0	-35136	291	270	259	238	227	265	233	116	75	100	170	1	1	115714347	304	-2.39	0.48	12	0.45	-110.00	552.00	418	20230801	-37.08	225	20240122	16.89	376	-30.05	20240325	225	16.89	20240122	404	-34.90	20230913	225	16.89	20240122	0.00	N	038530	100	115 억		684686	N	N	0	N	00	N
139	20240806	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	14	2	5.60	132810768	508138	50.89	251	269	251	325	175	250	261.37	0.59	0	-35728	291	270	259	238	227	265	233	116	75	100	170	1	1	115714347	305	-2.40	0.48	12	0.44	-110.00	552.00	418	20230801	-36.84	225	20240122	17.33	376	-29.79	20240325	225	17.33	20240122	404	-34.65	20230913	225	17.33	20240122	0.00	N	038530	100	115 억		684686	N	N	0	N	00	N
140	20240806	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	10	2	4.00	114106358	436470	43.71	251	269	251	325	175	250	261.43	0.59	0	-48050	291	270	259	238	227	265	233	116	75	100	170	1	1	115714347	301	-2.36	0.47	12	0.38	-110.00	552.00	418	20230801	-37.80	225	20240122	15.56	376	-30.85	20240325	225	15.56	20240122	404	-35.64	20230913	225	15.56	20240122	0.00	N	038530	100	115 억		684686	N	N	0	N	00	N
141	20240806	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	11	2	4.40	108666918	415602	41.62	251	269	251	325	175	250	261.47	0.59	0	-40255	291	270	259	238	227	265	233	116	75	100	170	1	1	115714347	302	-2.37	0.47	12	0.36	-110.00	552.00	418	20230801	-37.56	225	20240122	16.00	376	-30.59	20240325	225	16.00	20240122	404	-35.40	20230913	225	16.00	20240122	0.00	N	038530	100	115 억		684686	N	N	0	N	00	N
142	20240806	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	10	2	4.00	103175369	394337	39.49	251	269	251	325	175	250	261.64	0.59	0	-42314	291	270	259	238	227	265	233	116	75	100	170	1	1	115714347	301	-2.36	0.47	12	0.34	-110.00	552.00	418	20230801	-37.80	225	20240122	15.56	376	-30.85	20240325	225	15.56	20240122	404	-35.64	20230913	225	15.56	20240122	0.00	N	038530	100	115 억		684686	N	N	0	N	00	N
143	20240806	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	12	2	4.80	90195496	343911	34.44	251	269	251	325	175	250	262.26	0.59	0	-30222	291	270	259	238	227	265	233	116	75	100	170	1	1	115714347	303	-2.38	0.47	12	0.30	-110.00	552.00	418	20230801	-37.32	225	20240122	16.44	376	-30.32	20240325	225	16.44	20240122	404	-35.15	20230913	225	16.44	20240122	0.00	N	038530	100	115 억		684686	N	N	0	N	00	N
144	20240806	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	16	2	6.40	60526986	230785	23.11	251	269	251	325	175	250	262.27	0.59	0	-16625	291	270	259	238	227	265	233	116	75	100	170	1	1	115714347	308	-2.42	0.48	12	0.20	-110.00	552.00	418	20230801	-36.36	225	20240122	18.22	376	-29.26	20240325	225	18.22	20240122	404	-34.16	20230913	225	18.22	20240122	0.00	N	038530	100	115 억		684686	N	N	0	N	00	N
145	20240806	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	9	2	3.60	8461236	33100	3.31	251	259	251	325	175	250	255.63	0.59	0	-16179	291	270	259	238	227	265	233	116	75	100	170	1	1	115714347	300	-2.35	0.47	12	0.03	-110.00	552.00	418	20230801	-38.04	225	20240122	15.11	376	-31.12	20240325	225	15.11	20240122	404	-35.89	20230913	225	15.11	20240122	0.00	N	038530	100	115 억		684686	N	N	0	N	00	N
146	20240805	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-32	5	-11.35	260949375	997084	138.27	279	280	248	366	198	282	261.71	0.44	0	173990	304	293	286	275	268	289	271	116	84	100	190	1	1	115714347	289	-2.27	0.45	12	0.86	-110.00	552.00	418	20230801	-40.19	225	20240122	11.11	376	-33.51	20240325	225	11.11	20240122	404	-38.12	20230913	225	11.11	20240122	0.00	N	038530	100	115 억		511480	N	N	0	N	00	N
147	20240805	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-33	5	-11.70	239512638	911279	126.37	279	280	248	366	198	282	262.83	0.44	0	154403	304	293	286	275	268	289	271	116	84	100	190	1	1	115714347	288	-2.26	0.45	12	0.79	-110.00	552.00	418	20230801	-40.43	225	20240122	10.67	376	-33.78	20240325	225	10.67	20240122	404	-38.37	20230913	225	10.67	20240122	0.00	N	038530	100	115 억		511480	N	N	0	N	00	N
148	20240805	140411	58	100.00	KOSDAQ		유통	N	N	N	N		N	264	-18	5	-6.38	165617413	619517	85.91	279	280	260	366	198	282	267.33	0.44	0	85074	304	293	286	275	268	289	271	116	84	100	190	1	1	115714347	305	-2.40	0.48	12	0.54	-110.00	552.00	418	20230801	-36.84	225	20240122	17.33	376	-29.79	20240325	225	17.33	20240122	404	-34.65	20230913	225	17.33	20240122	0.00	N	038530	100	115 억		511480	N	N	0	N	00	N
149	20240805	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-18	5	-6.38	161757986	604798	83.87	279	280	260	366	198	282	267.46	0.44	0	87499	304	293	286	275	268	289	271	116	84	100	190	1	1	115714347	305	-2.40	0.48	12	0.52	-110.00	552.00	418	20230801	-36.84	225	20240122	17.33	376	-29.79	20240325	225	17.33	20240122	404	-34.65	20230913	225	17.33	20240122	0.00	N	038530	100	115 억		511480	N	N	0	N	00	N
150	20240805	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-19	5	-6.74	129658157	481937	66.83	279	280	260	366	198	282	269.04	0.44	0	64495	304	293	286	275	268	289	271	116	84	100	190	1	1	115714347	304	-2.39	0.48	12	0.42	-110.00	552.00	418	20230801	-37.08	225	20240122	16.89	376	-30.05	20240325	225	16.89	20240122	404	-34.90	20230913	225	16.89	20240122	0.00	N	038530	100	115 억		511480	N	N	0	N	00	N
151	20240805	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-15	5	-5.32	109130393	403792	56.00	279	280	261	366	198	282	270.26	0.44	0	39710	304	293	286	275	268	289	271	116	84	100	190	1	1	115714347	309	-2.43	0.48	12	0.35	-110.00	552.00	418	20230801	-36.12	225	20240122	18.67	376	-28.99	20240325	225	18.67	20240122	404	-33.91	20230913	225	18.67	20240122	0.00	N	038530	100	115 억		511480	N	N	0	N	00	N
152	20240805	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-10	5	-3.55	66711648	243710	33.80	279	280	265	366	198	282	273.73	0.44	0	9733	304	293	286	275	268	289	271	116	84	100	190	1	1	115714347	315	-2.47	0.49	12	0.21	-110.00	552.00	418	20230801	-34.93	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	404	-32.67	20230913	225	20.89	20240122	0.00	N	038530	100	115 억		511480	N	N	0	N	00	N
153	20240805	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-2	5	-0.71	9552660	34391	4.77	279	280	276	366	198	282	277.77	0.44	0	7517	304	293	286	275	268	289	271	116	84	100	190	1	1	115714347	324	-2.55	0.51	12	0.03	-110.00	552.00	418	20230801	-33.01	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	404	-30.69	20230913	225	24.44	20240122	0.00	N	038530	100	115 억		511480	N	N	0	N	00	N
154	20240802	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-6	5	-2.08	200805899	702723	96.49	288	297	279	374	202	288	285.75	0.53	0	-109167	304	295	291	282	278	294	281	116	86	100	190	1	1	115714347	326	-2.56	0.51	12	0.61	-110.00	552.00	418	20230801	-32.54	225	20240122	25.33	376	-25.00	20240325	225	25.33	20240122	404	-30.20	20230913	225	25.33	20240122	0.00	N	038530	100	115 억		614682	N	N	0	N	00	N
155	20240802	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-5	5	-1.74	194462039	680315	93.41	288	297	279	374	202	288	285.84	0.53	0	-108027	304	295	291	282	278	294	281	116	86	100	190	1	1	115714347	327	-2.57	0.51	12	0.59	-110.00	552.00	418	20230801	-32.30	225	20240122	25.78	376	-24.73	20240325	225	25.78	20240122	404	-29.95	20230913	225	25.78	20240122	0.00	N	038530	100	115 억		614682	N	N	0	N	00	N
156	20240802	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-5	5	-1.74	176069658	615157	84.47	288	297	279	374	202	288	286.22	0.53	0	-111971	304	295	291	282	278	294	281	116	86	100	190	1	1	115714347	327	-2.57	0.51	12	0.53	-110.00	552.00	418	20230801	-32.30	225	20240122	25.78	376	-24.73	20240325	225	25.78	20240122	404	-29.95	20230913	225	25.78	20240122	0.00	N	038530	100	115 억		614682	N	N	0	N	00	N
157	20240802	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-5	5	-1.74	172271550	601733	82.62	288	297	279	374	202	288	286.29	0.53	0	-111497	304	295	291	282	278	294	281	116	86	100	190	1	1	115714347	327	-2.57	0.51	12	0.52	-110.00	552.00	418	20230801	-32.30	225	20240122	25.78	376	-24.73	20240325	225	25.78	20240122	404	-29.95	20230913	225	25.78	20240122	0.00	N	038530	100	115 억		614682	N	N	0	N	00	N
158	20240802	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	0	3	0.00	124331535	431903	59.30	288	297	283	374	202	288	287.87	0.53	0	-101664	304	295	291	282	278	294	281	116	86	100	190	1	1	115714347	333	-2.62	0.52	12	0.37	-110.00	552.00	418	20230801	-31.10	225	20240122	28.00	376	-23.40	20240325	225	28.00	20240122	404	-28.71	20230913	225	28.00	20240122	0.00	N	038530	100	115 억		614682	N	N	0	N	00	N
159	20240802	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-2	5	-0.69	104117290	360943	49.56	288	297	284	374	202	288	288.46	0.53	0	-103220	304	295	291	282	278	294	281	116	86	100	190	1	1	115714347	331	-2.60	0.52	12	0.31	-110.00	552.00	418	20230801	-31.58	225	20240122	27.11	376	-23.94	20240325	225	27.11	20240122	404	-29.21	20230913	225	27.11	20240122	0.00	N	038530	100	115 억		614682	N	N	0	N	00	N
160	20240802	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-1	5	-0.35	81264369	281418	38.64	288	297	284	374	202	288	288.77	0.53	0	-76658	304	295	291	282	278	294	281	116	86	100	190	1	1	115714347	332	-2.61	0.52	12	0.24	-110.00	552.00	418	20230801	-31.34	225	20240122	27.56	376	-23.67	20240325	225	27.56	20240122	404	-28.96	20230913	225	27.56	20240122	0.00	N	038530	100	115 억		614682	N	N	0	N	00	N
161	20240802	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	0	3	0.00	28575740	98104	13.47	288	297	285	374	202	288	291.28	0.53	0	-32363	304	295	291	282	278	294	281	116	86	100	190	1	1	115714347	333	-2.62	0.52	12	0.08	-110.00	552.00	418	20230801	-31.10	225	20240122	28.00	376	-23.40	20240325	225	28.00	20240122	404	-28.71	20230913	225	28.00	20240122	0.00	N	038530	100	115 억		614682	N	N	0	N	00	N
162	20240801	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-5	5	-1.71	209659080	720576	28.79	295	300	287	380	206	293	290.96	0.57	0	-39838	319	306	298	285	277	312	291	116	87	100	190	1	1	115714347	333	-2.62	0.52	12	0.62	-110.00	552.00	418	20230801	-31.10	225	20240122	28.00	376	-23.40	20240325	225	28.00	20240122	418	-31.10	20230801	225	28.00	20240122	0.00	N	038530	100	115 억		653848	N	N	0	N	00	N
163	20240801	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-4	5	-1.37	189828818	651885	26.04	295	300	287	380	206	293	291.20	0.57	0	-42274	319	306	298	285	277	312	291	116	87	100	190	1	1	115714347	334	-2.63	0.52	12	0.56	-110.00	552.00	418	20230801	-30.86	225	20240122	28.44	376	-23.14	20240325	225	28.44	20240122	418	-30.86	20230801	225	28.44	20240122	0.00	N	038530	100	115 억		653848	N	N	0	N	00	N
164	20240801	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-2	5	-0.68	161896234	555061	22.18	295	300	288	380	206	293	291.67	0.57	0	-45395	319	306	298	285	277	312	291	116	87	100	190	1	1	115714347	337	-2.65	0.53	12	0.48	-110.00	552.00	418	20230801	-30.38	225	20240122	29.33	376	-22.61	20240325	225	29.33	20240122	418	-30.38	20230801	225	29.33	20240122	0.00	N	038530	100	115 억		653848	N	N	0	N	00	N
165	20240801	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	0	3	0.00	147487287	505414	20.19	295	300	288	380	206	293	291.81	0.57	0	-31494	319	306	298	285	277	312	291	116	87	100	190	1	1	115714347	339	-2.66	0.53	12	0.44	-110.00	552.00	418	20230801	-29.90	225	20240122	30.22	376	-22.07	20240325	225	30.22	20240122	418	-29.90	20230801	225	30.22	20240122	0.00	N	038530	100	115 억		653848	N	N	0	N	00	N
166	20240801	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	0	3	0.00	131145867	449492	17.96	295	300	288	380	206	293	291.76	0.57	0	-38453	319	306	298	285	277	312	291	116	87	100	190	1	1	115714347	339	-2.66	0.53	12	0.39	-110.00	552.00	418	20230801	-29.90	225	20240122	30.22	376	-22.07	20240325	225	30.22	20240122	418	-29.90	20230801	225	30.22	20240122	0.00	N	038530	100	115 억		653848	N	N	0	N	00	N
167	20240801	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	0	3	0.00	120896404	414449	16.56	295	300	288	380	206	293	291.70	0.57	0	-34894	319	306	298	285	277	312	291	116	87	100	190	1	1	115714347	339	-2.66	0.53	12	0.36	-110.00	552.00	418	20230801	-29.90	225	20240122	30.22	376	-22.07	20240325	225	30.22	20240122	418	-29.90	20230801	225	30.22	20240122	0.00	N	038530	100	115 억		653848	N	N	0	N	00	N
168	20240801	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	1	2	0.34	87971068	301481	12.04	295	300	288	380	206	293	291.80	0.57	0	-13209	319	306	298	285	277	312	291	116	87	100	190	1	1	115714347	340	-2.67	0.53	12	0.26	-110.00	552.00	418	20230801	-29.67	225	20240122	30.67	376	-21.81	20240325	225	30.67	20240122	418	-29.67	20230801	225	30.67	20240122	0.00	N	038530	100	115 억		653848	N	N	0	N	00	N
169	20240801	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	6	2	2.05	12109457	40889	1.63	295	300	293	380	206	293	296.15	0.57	0	-17872	319	306	298	285	277	312	291	116	87	100	190	1	1	115714347	346	-2.72	0.54	12	0.04	-110.00	552.00	418	20230801	-28.47	225	20240122	32.89	376	-20.48	20240325	225	32.89	20240122	418	-28.47	20230801	225	32.89	20240122	0.00	N	038530	100	115 억		653848	N	N	0	N	00	N