KissMeData/000440/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	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	650	2	3.16	1368518350	64919	68.43	21000	21650	20300	26750	14450	20600	21080.19	0.39	0	4975	22733	21666	20933	19866	19133	22200	20400	31	6150	500	12770	50	1	6227130	1323	-531.25	2.00	12	1.04	-40.00	10645.00	31950	20231019	-33.49	16110	20231006	31.91	31100	-31.67	20240604	16950	25.37	20240312	31950	-33.49	20231019	16110	31.91	20231006	2.68	N	000440	500	31 억		24220	N	N	0	N	00	N
3	20240830	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	750	2	3.64	1260469750	59831	63.07	21000	21650	20300	26750	14450	20600	21067.17	0.39	0	4123	22733	21666	20933	19866	19133	22200	20400	31	6150	500	12770	50	1	6227130	1329	-533.75	2.01	12	0.96	-40.00	10645.00	31950	20231019	-33.18	16110	20231006	32.53	31100	-31.35	20240604	16950	25.96	20240312	31950	-33.18	20231019	16110	32.53	20231006	2.68	N	000440	500	31 억		24220	N	N	0	N	00	N
4	20240830	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	400	2	1.94	1111045450	52809	55.67	21000	21650	20300	26750	14450	20600	21038.94	0.39	0	538	22733	21666	20933	19866	19133	22200	20400	31	6150	500	12770	50	1	6227130	1308	-525.00	1.97	12	0.85	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.68	N	000440	500	31 억		24220	N	N	0	N	00	N
5	20240830	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	550	2	2.67	889766600	42293	44.58	21000	21650	20300	26750	14450	20600	21038.15	0.39	0	3077	22733	21666	20933	19866	19133	22200	20400	31	6150	500	12770	50	1	6227130	1317	-528.75	1.99	12	0.68	-40.00	10645.00	31950	20231019	-33.80	16110	20231006	31.28	31100	-31.99	20240604	16950	24.78	20240312	31950	-33.80	20231019	16110	31.28	20231006	2.68	N	000440	500	31 억		24220	N	N	0	N	00	N
6	20240830	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	300	2	1.46	833065200	39593	41.74	21000	21650	20300	26750	14450	20600	21040.72	0.39	0	3067	22733	21666	20933	19866	19133	22200	20400	31	6150	500	12770	50	1	6227130	1301	-522.50	1.96	12	0.64	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.68	N	000440	500	31 억		24220	N	N	0	N	00	N
7	20240830	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	650	2	3.16	560297200	26761	28.21	21000	21400	20300	26750	14450	20600	20937.08	0.39	0	6260	22733	21666	20933	19866	19133	22200	20400	31	6150	500	12770	50	1	6227130	1323	-531.25	2.00	12	0.43	-40.00	10645.00	31950	20231019	-33.49	16110	20231006	31.91	31100	-31.67	20240604	16950	25.37	20240312	31950	-33.49	20231019	16110	31.91	20231006	2.68	N	000440	500	31 억		24220	N	N	0	N	00	N
8	20240830	100108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	200	2	0.97	254347600	12284	12.95	21000	21000	20300	26750	14450	20600	20705.60	0.39	0	3389	22733	21666	20933	19866	19133	22200	20400	31	6150	500	12770	50	1	6227130	1295	-520.00	1.95	12	0.20	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.68	N	000440	500	31 억		24220	N	N	0	N	00	N
9	20240830	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	300	2	1.46	46828650	2239	2.36	21000	21000	20650	26750	14450	20600	20914.98	0.39	0	-144	22733	21666	20933	19866	19133	22200	20400	31	6150	500	12770	50	1	6227130	1301	-522.50	1.96	12	0.04	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.68	N	000440	500	31 억		24220	N	N	0	N	00	N
10	20240829	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-100	5	-0.48	1956981800	92985	84.30	20200	22000	20200	26900	14500	20700	21049.01	0.33	0	2594	22033	21366	21033	20366	20033	21200	20200	31	6200	500	12830	50	1	6227130	1283	-515.00	1.94	12	1.49	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	2.59	N	000440	500	31 억		20660	N	N	0	N	00	N
11	20240829	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	0	3	0.00	1807245100	85715	77.71	20200	22000	20200	26900	14500	20700	21084.35	0.33	0	1307	22033	21366	21033	20366	20033	21200	20200	31	6200	500	12830	50	1	6227130	1289	-517.50	1.94	12	1.38	-40.00	10645.00	31950	20231019	-35.21	16110	20231006	28.49	31100	-33.44	20240604	16950	22.12	20240312	31950	-35.21	20231019	16110	28.49	20231006	2.59	N	000440	500	31 억		20660	N	N	0	N	00	N
12	20240829	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20650	-50	5	-0.24	1625487200	76940	69.75	20200	22000	20200	26900	14500	20700	21126.69	0.33	0	-764	22033	21366	21033	20366	20033	21200	20200	31	6200	500	12830	50	1	6227130	1286	-516.25	1.94	12	1.24	-40.00	10645.00	31950	20231019	-35.37	16110	20231006	28.18	31100	-33.60	20240604	16950	21.83	20240312	31950	-35.37	20231019	16110	28.18	20231006	2.59	N	000440	500	31 억		20660	N	N	0	N	00	N
13	20240829	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	50	2	0.24	1448828650	68374	61.99	20200	22000	20200	26900	14500	20700	21189.76	0.33	0	-1816	22033	21366	21033	20366	20033	21200	20200	31	6200	500	12830	50	1	6227130	1292	-518.75	1.95	12	1.10	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.59	N	000440	500	31 억		20660	N	N	0	N	00	N
14	20240829	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	200	2	0.97	1403240800	66179	60.00	20200	22000	20200	26900	14500	20700	21203.72	0.33	0	-768	22033	21366	21033	20366	20033	21200	20200	31	6200	500	12830	50	1	6227130	1301	-522.50	1.96	12	1.06	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	31100	-32.80	20240604	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.59	N	000440	500	31 억		20660	N	N	0	N	00	N
15	20240829	110108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	100	2	0.48	1314707200	61954	56.17	20200	22000	20200	26900	14500	20700	21220.70	0.33	0	1493	22033	21366	21033	20366	20033	21200	20200	31	6200	500	12830	50	1	6227130	1295	-520.00	1.95	12	0.99	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	31100	-33.12	20240604	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.59	N	000440	500	31 억		20660	N	N	0	N	00	N
16	20240829	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	350	2	1.69	1192414850	56089	50.85	20200	22000	20200	26900	14500	20700	21259.34	0.33	0	517	22033	21366	21033	20366	20033	21200	20200	31	6200	500	12830	50	1	6227130	1311	-526.25	1.98	12	0.90	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.59	N	000440	500	31 억		20660	N	N	0	N	00	N
17	20240829	090108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	-200	5	-0.97	70168800	3464	3.14	20200	20500	20200	26900	14500	20700	20256.58	0.33	0	894	22033	21366	21033	20366	20033	21200	20200	31	6200	500	12830	50	1	6227130	1277	-512.50	1.93	12	0.06	-40.00	10645.00	31950	20231019	-35.84	16110	20231006	27.25	31100	-34.08	20240604	16950	20.94	20240312	31950	-35.84	20231019	16110	27.25	20231006	2.59	N	000440	500	31 억		20660	N	N	0	N	00	N
18	20240828	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	-1200	5	-5.48	2228935600	105612	24.65	21500	21700	20700	28450	15350	21900	21106.59	0.13	0	13707	26000	23950	22750	20700	19500	23350	20100	31	6550	500	13570	50	1	6227130	1289	-517.50	1.94	12	1.70	-40.00	10645.00	31950	20231019	-35.21	16110	20231006	28.49	31100	-33.44	20240604	16950	22.12	20240312	31950	-35.21	20231019	16110	28.49	20231006	2.47	N	000440	500	31 억		7999	N	N	0	N	00	N
19	20240828	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-1050	5	-4.79	2008302850	94977	22.17	21500	21700	20700	28450	15350	21900	21144.99	0.13	0	14411	26000	23950	22750	20700	19500	23350	20100	31	6550	500	13570	50	1	6227130	1298	-521.25	1.96	12	1.53	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.47	N	000440	500	31 억		7999	N	N	0	N	00	N
20	20240828	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-800	5	-3.65	1533408650	72167	16.84	21500	21700	20850	28450	15350	21900	21247.88	0.13	0	11687	26000	23950	22750	20700	19500	23350	20100	31	6550	500	13570	50	1	6227130	1314	-527.50	1.98	12	1.16	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	31100	-32.15	20240604	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.47	N	000440	500	31 억		7999	N	N	0	N	00	N
21	20240828	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-850	5	-3.88	1322974200	62134	14.50	21500	21700	21050	28450	15350	21900	21292.08	0.13	0	10854	26000	23950	22750	20700	19500	23350	20100	31	6550	500	13570	50	1	6227130	1311	-526.25	1.98	12	1.00	-40.00	10645.00	31950	20231019	-34.12	16110	20231006	30.66	31100	-32.32	20240604	16950	24.19	20240312	31950	-34.12	20231019	16110	30.66	20231006	2.47	N	000440	500	31 억		7999	N	N	0	N	00	N
22	20240828	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	-700	5	-3.20	1212736150	56914	13.28	21500	21700	21050	28450	15350	21900	21308.01	0.13	0	11158	26000	23950	22750	20700	19500	23350	20100	31	6550	500	13570	50	1	6227130	1320	-530.00	1.99	12	0.91	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	2.47	N	000440	500	31 억		7999	N	N	0	N	00	N
23	20240828	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	-700	5	-3.20	1071095050	50230	11.72	21500	21700	21050	28450	15350	21900	21323.58	0.13	0	14442	26000	23950	22750	20700	19500	23350	20100	31	6550	500	13570	50	1	6227130	1320	-530.00	1.99	12	0.81	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	2.47	N	000440	500	31 억		7999	N	N	0	N	00	N
24	20240828	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	-400	5	-1.83	741757200	34749	8.11	21500	21700	21050	28450	15350	21900	21345.83	0.13	0	10651	26000	23950	22750	20700	19500	23350	20100	31	6550	500	13570	50	1	6227130	1339	-537.50	2.02	12	0.56	-40.00	10645.00	31950	20231019	-32.71	16110	20231006	33.46	31100	-30.87	20240604	16950	26.84	20240312	31950	-32.71	20231019	16110	33.46	20231006	2.47	N	000440	500	31 억		7999	N	N	0	N	00	N
25	20240828	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	-400	5	-1.83	203039300	9530	2.22	21500	21550	21050	28450	15350	21900	21304.03	0.13	0	465	26000	23950	22750	20700	19500	23350	20100	31	6550	500	13570	50	1	6227130	1339	-537.50	2.02	12	0.15	-40.00	10645.00	31950	20231019	-32.71	16110	20231006	33.46	31100	-30.87	20240604	16950	26.84	20240312	31950	-32.71	20231019	16110	33.46	20231006	2.47	N	000440	500	31 억		7999	N	N	0	N	00	N
26	20240827	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	500	2	2.34	9795506150	423719	46.32	23000	24800	21550	27800	15000	21400	23118.86	0.21	0	-5203	25600	23500	22400	20300	19200	22950	19750	31	6400	500	13260	50	1	6227130	1364	-547.50	2.06	12	6.80	-40.00	10645.00	31950	20231019	-31.46	16110	20231006	35.94	31100	-29.58	20240604	16950	29.20	20240312	31950	-31.46	20231019	16110	35.94	20231006	2.46	N	000440	500	31 억		13202	N	N	0	N	00	N
27	20240827	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	650	2	3.04	9489108800	409791	44.80	23000	24800	21550	27800	15000	21400	23156.01	0.21	0	-4751	25600	23500	22400	20300	19200	22950	19750	31	6400	500	13260	50	1	6227130	1373	-551.25	2.07	12	6.58	-40.00	10645.00	31950	20231019	-30.99	16110	20231006	36.87	31100	-29.10	20240604	16950	30.09	20240312	31950	-30.99	20231019	16110	36.87	20231006	2.46	N	000440	500	31 억		13202	N	N	0	N	00	N
28	20240827	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	200	2	0.93	9119650400	392914	42.95	23000	24800	21550	27800	15000	21400	23210.34	0.21	0	-3801	25600	23500	22400	20300	19200	22950	19750	31	6400	500	13260	50	1	6227130	1345	-540.00	2.03	12	6.31	-40.00	10645.00	31950	20231019	-32.39	16110	20231006	34.08	31100	-30.55	20240604	16950	27.43	20240312	31950	-32.39	20231019	16110	34.08	20231006	2.46	N	000440	500	31 억		13202	N	N	0	N	00	N
29	20240827	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22250	850	2	3.97	8670603700	372367	40.71	23000	24800	22000	27800	15000	21400	23285.15	0.21	0	-5202	25600	23500	22400	20300	19200	22950	19750	31	6400	500	13260	50	1	6227130	1386	-556.25	2.09	12	5.98	-40.00	10645.00	31950	20231019	-30.36	16110	20231006	38.11	31100	-28.46	20240604	16950	31.27	20240312	31950	-30.36	20231019	16110	38.11	20231006	2.46	N	000440	500	31 억		13202	N	N	0	N	00	N
30	20240827	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22350	950	2	4.44	8535446050	366285	40.04	23000	24800	22000	27800	15000	21400	23302.80	0.21	0	-4776	25600	23500	22400	20300	19200	22950	19750	31	6400	500	13260	50	1	6227130	1392	-558.75	2.10	12	5.88	-40.00	10645.00	31950	20231019	-30.05	16110	20231006	38.73	31100	-28.14	20240604	16950	31.86	20240312	31950	-30.05	20231019	16110	38.73	20231006	2.46	N	000440	500	31 억		13202	N	N	0	N	00	N
31	20240827	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22400	1000	2	4.67	8065283850	345173	37.73	23000	24800	22000	27800	15000	21400	23365.97	0.21	0	-4591	25600	23500	22400	20300	19200	22950	19750	31	6400	500	13260	50	1	6227130	1395	-560.00	2.10	12	5.54	-40.00	10645.00	31950	20231019	-29.89	16110	20231006	39.04	31100	-27.97	20240604	16950	32.15	20240312	31950	-29.89	20231019	16110	39.04	20231006	2.46	N	000440	500	31 억		13202	N	N	0	N	00	N
32	20240827	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22250	850	2	3.97	7537213350	321490	35.15	23000	24800	22100	27800	15000	21400	23444.69	0.21	0	-3275	25600	23500	22400	20300	19200	22950	19750	31	6400	500	13260	50	1	6227130	1386	-556.25	2.09	12	5.16	-40.00	10645.00	31950	20231019	-30.36	16110	20231006	38.11	31100	-28.46	20240604	16950	31.27	20240312	31950	-30.36	20231019	16110	38.11	20231006	2.46	N	000440	500	31 억		13202	N	N	0	N	00	N
33	20240827	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24150	2750	2	12.85	2723947600	114182	12.48	23000	24800	22900	27800	15000	21400	23856.41	0.21	0	372	25600	23500	22400	20300	19200	22950	19750	31	6400	500	13260	50	1	6227130	1504	-603.75	2.27	12	1.83	-40.00	10645.00	31950	20231019	-24.41	16110	20231006	49.91	31100	-22.35	20240604	16950	42.48	20240312	31950	-24.41	20231019	16110	49.91	20231006	2.46	N	000440	500	31 억		13202	N	N	0	N	00	N
34	20240826	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	1690	2	8.57	20997374700	907114	4688.17	21500	24500	21300	25600	13800	19710	23148.93	0.96	0	-46483	20430	20070	19740	19380	19050	19905	19215	31	5890	500	12220	50	1	6227130	1333	-535.00	2.01	12	14.57	-40.00	10645.00	31950	20231019	-33.02	16110	20231006	32.84	31100	-31.19	20240604	16950	26.25	20240312	31950	-33.02	20231019	16110	32.84	20231006	2.53	N	000440	500	31 억		59708	N	N	0	N	00	N
35	20240826	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	1990	2	10.10	20464913300	882358	4560.23	21500	24500	21300	25600	13800	19710	23193.44	0.96	0	-50487	20430	20070	19740	19380	19050	19905	19215	31	5890	500	12220	50	1	6227130	1351	-542.50	2.04	12	14.17	-40.00	10645.00	31950	20231019	-32.08	16110	20231006	34.70	31100	-30.23	20240604	16950	28.02	20240312	31950	-32.08	20231019	16110	34.70	20231006	2.53	N	000440	500	31 억		59708	N	N	0	N	00	N
36	20240826	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	2990	2	15.17	19324321450	830527	4292.35	21500	24500	21300	25600	13800	19710	23267.54	0.96	0	-55234	20430	20070	19740	19380	19050	19905	19215	31	5890	500	12220	50	1	6227130	1414	-567.50	2.13	12	13.34	-40.00	10645.00	31950	20231019	-28.95	16110	20231006	40.91	31100	-27.01	20240604	16950	33.92	20240312	31950	-28.95	20231019	16110	40.91	20231006	2.53	N	000440	500	31 억		59708	N	N	0	N	00	N
37	20240826	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	3440	2	17.45	18626651700	799947	4134.31	21500	24500	21300	25600	13800	19710	23284.86	0.96	0	-53521	20430	20070	19740	19380	19050	19905	19215	31	5890	500	12220	50	1	6227130	1442	-578.75	2.17	12	12.85	-40.00	10645.00	31950	20231019	-27.54	16110	20231006	43.70	31100	-25.56	20240604	16950	36.58	20240312	31950	-27.54	20231019	16110	43.70	20231006	2.53	N	000440	500	31 억		59708	N	N	0	N	00	N
38	20240826	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23450	3740	2	18.98	17079092750	732690	3786.71	21500	24500	21300	25600	13800	19710	23310.12	0.96	0	-45767	20430	20070	19740	19380	19050	19905	19215	31	5890	500	12220	50	1	6227130	1460	-586.25	2.20	12	11.77	-40.00	10645.00	31950	20231019	-26.60	16110	20231006	45.56	31100	-24.60	20240604	16950	38.35	20240312	31950	-26.60	20231019	16110	45.56	20231006	2.53	N	000440	500	31 억		59708	N	N	0	N	00	N
39	20240826	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	3140	2	15.93	11932976800	514800	2660.60	21500	24500	21300	25600	13800	19710	23179.83	0.96	0	-55689	20430	20070	19740	19380	19050	19905	19215	31	5890	500	12220	50	1	6227130	1423	-571.25	2.15	12	8.27	-40.00	10645.00	31950	20231019	-28.48	16110	20231006	41.84	31100	-26.53	20240604	16950	34.81	20240312	31950	-28.48	20231019	16110	41.84	20231006	2.53	N	000440	500	31 억		59708	N	N	0	N	00	N
40	20240826	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	3040	2	15.42	10379252450	446430	2307.25	21500	24500	21300	25600	13800	19710	23249.45	0.96	0	-55795	20430	20070	19740	19380	19050	19905	19215	31	5890	500	12220	50	1	6227130	1417	-568.75	2.14	12	7.17	-40.00	10645.00	31950	20231019	-28.79	16110	20231006	41.22	31100	-26.85	20240604	16950	34.22	20240312	31950	-28.79	20231019	16110	41.22	20231006	2.53	N	000440	500	31 억		59708	N	N	0	N	00	N
41	20240826	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23600	3890	2	19.74	565737100	25084	129.64	21500	23600	21300	25600	13800	19710	22553.70	0.96	0	-517	20430	20070	19740	19380	19050	19905	19215	31	5890	500	12220	50	1	6227130	1470	-590.00	2.22	12	0.40	-40.00	10645.00	31950	20231019	-26.13	16110	20231006	46.49	31100	-24.12	20240604	16950	39.23	20240312	31950	-26.13	20231019	16110	46.49	20231006	2.53	N	000440	500	31 억		59708	Y	N	0	N	00	N
42	20240823	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19710	-290	5	-1.45	375136460	19076	68.84	20100	20100	19410	26000	14000	20000	19654.96	1.05	0	-5782	20566	20282	19916	19632	19266	20425	19775	31	6000	500	12400	10	1	6227130	1227	-492.75	1.85	12	0.31	-40.00	10645.00	31950	20231019	-38.31	16110	20231006	22.35	31100	-36.62	20240604	16950	16.28	20240312	31950	-38.31	20231019	16110	22.35	20231006	2.58	N	000440	500	31 억		65490	N	N	0	N	00	N
43	20240823	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19780	-220	5	-1.10	345795530	17588	63.47	20100	20100	19410	26000	14000	20000	19649.85	1.05	0	-6340	20566	20282	19916	19632	19266	20425	19775	31	6000	500	12400	10	1	6227130	1232	-494.50	1.86	12	0.28	-40.00	10645.00	31950	20231019	-38.09	16110	20231006	22.78	31100	-36.40	20240604	16950	16.70	20240312	31950	-38.09	20231019	16110	22.78	20231006	2.58	N	000440	500	31 억		65490	N	N	0	N	00	N
44	20240823	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19600	-400	5	-2.00	292370420	14870	53.66	20100	20100	19410	26000	14000	20000	19648.67	1.05	0	-7689	20566	20282	19916	19632	19266	20425	19775	31	6000	500	12400	10	1	6227130	1221	-490.00	1.84	12	0.24	-40.00	10645.00	31950	20231019	-38.65	16110	20231006	21.66	31100	-36.98	20240604	16950	15.63	20240312	31950	-38.65	20231019	16110	21.66	20231006	2.58	N	000440	500	31 억		65490	N	N	0	N	00	N
45	20240823	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19640	-360	5	-1.80	278088650	14143	51.04	20100	20100	19410	26000	14000	20000	19648.88	1.05	0	-7697	20566	20282	19916	19632	19266	20425	19775	31	6000	500	12400	10	1	6227130	1223	-491.00	1.84	12	0.23	-40.00	10645.00	31950	20231019	-38.53	16110	20231006	21.91	31100	-36.85	20240604	16950	15.87	20240312	31950	-38.53	20231019	16110	21.91	20231006	2.58	N	000440	500	31 억		65490	N	N	0	N	00	N
46	20240823	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19580	-420	5	-2.10	193979920	9836	35.50	20100	20100	19560	26000	14000	20000	19704.80	1.05	0	-4603	20566	20282	19916	19632	19266	20425	19775	31	6000	500	12400	10	1	6227130	1219	-489.50	1.84	12	0.16	-40.00	10645.00	31950	20231019	-38.72	16110	20231006	21.54	31100	-37.04	20240604	16950	15.52	20240312	31950	-38.72	20231019	16110	21.54	20231006	2.58	N	000440	500	31 억		65490	N	N	0	N	00	N
47	20240823	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19600	-400	5	-2.00	177706620	9005	32.50	20100	20100	19560	26000	14000	20000	19716.79	1.05	0	-4420	20566	20282	19916	19632	19266	20425	19775	31	6000	500	12400	10	1	6227130	1221	-490.00	1.84	12	0.14	-40.00	10645.00	31950	20231019	-38.65	16110	20231006	21.66	31100	-36.98	20240604	16950	15.63	20240312	31950	-38.65	20231019	16110	21.66	20231006	2.58	N	000440	500	31 억		65490	N	N	0	N	00	N
48	20240823	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19690	-310	5	-1.55	108937530	5501	19.85	20100	20100	19620	26000	14000	20000	19781.19	1.05	0	-1902	20566	20282	19916	19632	19266	20425	19775	31	6000	500	12400	10	1	6227130	1226	-492.25	1.85	12	0.09	-40.00	10645.00	31950	20231019	-38.37	16110	20231006	22.22	31100	-36.69	20240604	16950	16.17	20240312	31950	-38.37	20231019	16110	22.22	20231006	2.58	N	000440	500	31 억		65490	N	N	0	N	00	N
49	20240823	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	0	3	0.00	28716030	1435	5.18	20100	20100	19940	26000	14000	20000	20018.20	1.05	0	-796	20566	20282	19916	19632	19266	20425	19775	31	6000	500	12400	50	1	6227130	1245	-500.00	1.88	12	0.02	-40.00	10645.00	31950	20231019	-37.40	16110	20231006	24.15	31100	-35.69	20240604	16950	17.99	20240312	31950	-37.40	20231019	16110	24.15	20231006	2.58	N	000440	500	31 억		65490	N	N	0	N	00	N
50	20240822	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	0	3	0.00	534358270	27003	73.74	19810	20200	19550	26000	14000	20000	19787.19	1.10	0	-2820	20726	20362	20086	19722	19446	20225	19585	31	6000	500	12400	50	1	6227130	1245	-500.00	1.88	12	0.43	-40.00	10645.00	31950	20231019	-37.40	16110	20231006	24.15	31100	-35.69	20240604	16950	17.99	20240312	31950	-37.40	20231019	16110	24.15	20231006	2.65	N	000440	500	31 억		68517	N	N	0	N	00	N
51	20240822	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19810	-190	5	-0.95	463946870	23464	64.08	19810	20200	19550	26000	14000	20000	19770.84	1.10	0	-3993	20726	20362	20086	19722	19446	20225	19585	31	6000	500	12400	10	1	6227130	1234	-495.25	1.86	12	0.38	-40.00	10645.00	31950	20231019	-38.00	16110	20231006	22.97	31100	-36.30	20240604	16950	16.87	20240312	31950	-38.00	20231019	16110	22.97	20231006	2.65	N	000440	500	31 억		68517	N	N	0	N	00	N
52	20240822	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19660	-340	5	-1.70	393507770	19891	54.32	19810	20200	19550	26000	14000	20000	19781.11	1.10	0	-5090	20726	20362	20086	19722	19446	20225	19585	31	6000	500	12400	10	1	6227130	1224	-491.50	1.85	12	0.32	-40.00	10645.00	31950	20231019	-38.47	16110	20231006	22.04	31100	-36.78	20240604	16950	15.99	20240312	31950	-38.47	20231019	16110	22.04	20231006	2.65	N	000440	500	31 억		68517	N	N	0	N	00	N
53	20240822	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19570	-430	5	-2.15	380531920	19230	52.51	19810	20200	19550	26000	14000	20000	19786.33	1.10	0	-5291	20726	20362	20086	19722	19446	20225	19585	31	6000	500	12400	10	1	6227130	1219	-489.25	1.84	12	0.31	-40.00	10645.00	31950	20231019	-38.75	16110	20231006	21.48	31100	-37.07	20240604	16950	15.46	20240312	31950	-38.75	20231019	16110	21.48	20231006	2.65	N	000440	500	31 억		68517	N	N	0	N	00	N
54	20240822	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19640	-360	5	-1.80	351827640	17766	48.52	19810	20200	19550	26000	14000	20000	19801.29	1.10	0	-4832	20726	20362	20086	19722	19446	20225	19585	31	6000	500	12400	10	1	6227130	1223	-491.00	1.84	12	0.29	-40.00	10645.00	31950	20231019	-38.53	16110	20231006	21.91	31100	-36.85	20240604	16950	15.87	20240312	31950	-38.53	20231019	16110	21.91	20231006	2.65	N	000440	500	31 억		68517	N	N	0	N	00	N
55	20240822	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19650	-350	5	-1.75	321688760	16231	44.32	19810	20200	19550	26000	14000	20000	19817.25	1.10	0	-4867	20726	20362	20086	19722	19446	20225	19585	31	6000	500	12400	10	1	6227130	1224	-491.25	1.85	12	0.26	-40.00	10645.00	31950	20231019	-38.50	16110	20231006	21.97	31100	-36.82	20240604	16950	15.93	20240312	31950	-38.50	20231019	16110	21.97	20231006	2.65	N	000440	500	31 억		68517	N	N	0	N	00	N
56	20240822	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19750	-250	5	-1.25	214025960	10742	29.33	19810	20200	19660	26000	14000	20000	19922.85	1.10	0	-3126	20726	20362	20086	19722	19446	20225	19585	31	6000	500	12400	10	1	6227130	1230	-493.75	1.86	12	0.17	-40.00	10645.00	31950	20231019	-38.18	16110	20231006	22.59	31100	-36.50	20240604	16950	16.52	20240312	31950	-38.18	20231019	16110	22.59	20231006	2.65	N	000440	500	31 억		68517	N	N	0	N	00	N
57	20240822	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19950	-50	5	-0.25	27191990	1367	3.73	19810	19950	19810	26000	14000	20000	19874.14	1.10	0	-189	20726	20362	20086	19722	19446	20225	19585	31	6000	500	12400	10	1	6227130	1242	-498.75	1.87	12	0.02	-40.00	10645.00	31950	20231019	-37.56	16110	20231006	23.84	31100	-35.85	20240604	16950	17.70	20240312	31950	-37.56	20231019	16110	23.84	20231006	2.65	N	000440	500	31 억		68517	N	N	0	N	00	N
58	20240821	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	-550	5	-2.68	724333260	36083	93.58	20350	20450	19810	26700	14400	20550	20074.13	1.01	0	6077	21150	20850	20500	20200	19850	21000	20350	31	6150	500	12740	50	1	6227130	1245	-500.00	1.88	12	0.58	-40.00	10645.00	31950	20231019	-37.40	16110	20231006	24.15	31100	-35.69	20240604	16950	17.99	20240312	31950	-37.40	20231019	16110	24.15	20231006	2.62	N	000440	500	31 억		62719	N	N	0	N	00	N
59	20240821	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-350	5	-1.70	660089360	32880	85.27	20350	20450	19810	26700	14400	20550	20075.71	1.01	0	4964	21150	20850	20500	20200	19850	21000	20350	31	6150	500	12740	50	1	6227130	1258	-505.00	1.90	12	0.53	-40.00	10645.00	31950	20231019	-36.78	16110	20231006	25.39	31100	-35.05	20240604	16950	19.17	20240312	31950	-36.78	20231019	16110	25.39	20231006	2.62	N	000440	500	31 억		62719	N	N	0	N	00	N
60	20240821	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	-550	5	-2.68	584507620	29119	75.52	20350	20450	19810	26700	14400	20550	20073.07	1.01	0	4115	21150	20850	20500	20200	19850	21000	20350	31	6150	500	12740	50	1	6227130	1245	-500.00	1.88	12	0.47	-40.00	10645.00	31950	20231019	-37.40	16110	20231006	24.15	31100	-35.69	20240604	16950	17.99	20240312	31950	-37.40	20231019	16110	24.15	20231006	2.62	N	000440	500	31 억		62719	N	N	0	N	00	N
61	20240821	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-400	5	-1.95	511850330	25495	66.12	20350	20450	19810	26700	14400	20550	20076.50	1.01	0	3340	21150	20850	20500	20200	19850	21000	20350	31	6150	500	12740	50	1	6227130	1255	-503.75	1.89	12	0.41	-40.00	10645.00	31950	20231019	-36.93	16110	20231006	25.08	31100	-35.21	20240604	16950	18.88	20240312	31950	-36.93	20231019	16110	25.08	20231006	2.62	N	000440	500	31 억		62719	N	N	0	N	00	N
62	20240821	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19990	-560	5	-2.73	434793550	21646	56.14	20350	20450	19810	26700	14400	20550	20086.55	1.01	0	3130	21150	20850	20500	20200	19850	21000	20350	31	6150	500	12740	10	1	6227130	1245	-499.75	1.88	12	0.35	-40.00	10645.00	31950	20231019	-37.43	16110	20231006	24.08	31100	-35.72	20240604	16950	17.94	20240312	31950	-37.43	20231019	16110	24.08	20231006	2.62	N	000440	500	31 억		62719	N	N	0	N	00	N
63	20240821	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19950	-600	5	-2.92	372417500	18511	48.01	20350	20450	19900	26700	14400	20550	20118.71	1.01	0	2357	21150	20850	20500	20200	19850	21000	20350	31	6150	500	12740	10	1	6227130	1242	-498.75	1.87	12	0.30	-40.00	10645.00	31950	20231019	-37.56	16110	20231006	23.84	31100	-35.85	20240604	16950	17.70	20240312	31950	-37.56	20231019	16110	23.84	20231006	2.62	N	000440	500	31 억		62719	N	N	0	N	00	N
64	20240821	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	-450	5	-2.19	288084690	14289	37.06	20350	20450	19990	26700	14400	20550	20161.29	1.01	0	2923	21150	20850	20500	20200	19850	21000	20350	31	6150	500	12740	50	1	6227130	1252	-502.50	1.89	12	0.23	-40.00	10645.00	31950	20231019	-37.09	16110	20231006	24.77	31100	-35.37	20240604	16950	18.58	20240312	31950	-37.09	20231019	16110	24.77	20231006	2.62	N	000440	500	31 억		62719	N	N	0	N	00	N
65	20240821	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	-200	5	-0.97	1322750	65	0.17	20350	20350	20350	26700	14400	20550	20350.00	1.01	0	46	21150	20850	20500	20200	19850	21000	20350	31	6150	500	12740	50	1	6227130	1267	-508.75	1.91	12	0.00	-40.00	10645.00	31950	20231019	-36.31	16110	20231006	26.32	31100	-34.57	20240604	16950	20.06	20240312	31950	-36.31	20231019	16110	26.32	20231006	2.62	N	000440	500	31 억		62719	N	N	0	N	00	N
66	20240820	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	-450	5	-2.14	782371450	38131	54.45	20150	20800	20150	27300	14700	21000	20517.20	0.85	0	9623	22900	21950	21150	20200	19400	21550	19800	31	6300	500	13020	50	1	6227130	1280	-513.75	1.93	12	0.61	-40.00	10645.00	31950	20231019	-35.68	16110	20231006	27.56	31100	-33.92	20240604	16950	21.24	20240312	31950	-35.68	20231019	16110	27.56	20231006	2.56	N	000440	500	31 억		53096	N	N	0	N	00	N
67	20240820	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	-300	5	-1.43	732578300	35715	51.00	20150	20800	20150	27300	14700	21000	20510.96	0.85	0	9154	22900	21950	21150	20200	19400	21550	19800	31	6300	500	13020	50	1	6227130	1289	-517.50	1.94	12	0.57	-40.00	10645.00	31950	20231019	-35.21	16110	20231006	28.49	31100	-33.44	20240604	16950	22.12	20240312	31950	-35.21	20231019	16110	28.49	20231006	2.56	N	000440	500	31 억		53096	N	N	0	N	00	N
68	20240820	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	-450	5	-2.14	664626350	32420	46.30	20150	20800	20150	27300	14700	21000	20499.58	0.85	0	8456	22900	21950	21150	20200	19400	21550	19800	31	6300	500	13020	50	1	6227130	1280	-513.75	1.93	12	0.52	-40.00	10645.00	31950	20231019	-35.68	16110	20231006	27.56	31100	-33.92	20240604	16950	21.24	20240312	31950	-35.68	20231019	16110	27.56	20231006	2.56	N	000440	500	31 억		53096	N	N	0	N	00	N
69	20240820	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-400	5	-1.90	600983500	29319	41.87	20150	20800	20150	27300	14700	21000	20497.06	0.85	0	8733	22900	21950	21150	20200	19400	21550	19800	31	6300	500	13020	50	1	6227130	1283	-515.00	1.94	12	0.47	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	2.56	N	000440	500	31 억		53096	N	N	0	N	00	N
70	20240820	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20650	-350	5	-1.67	549132250	26804	38.28	20150	20800	20150	27300	14700	21000	20485.80	0.85	0	9155	22900	21950	21150	20200	19400	21550	19800	31	6300	500	13020	50	1	6227130	1286	-516.25	1.94	12	0.43	-40.00	10645.00	31950	20231019	-35.37	16110	20231006	28.18	31100	-33.60	20240604	16950	21.83	20240312	31950	-35.37	20231019	16110	28.18	20231006	2.56	N	000440	500	31 억		53096	N	N	0	N	00	N
71	20240820	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-400	5	-1.90	533421100	26044	37.19	20150	20800	20150	27300	14700	21000	20480.34	0.85	0	8822	22900	21950	21150	20200	19400	21550	19800	31	6300	500	13020	50	1	6227130	1283	-515.00	1.94	12	0.42	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	2.56	N	000440	500	31 억		53096	N	N	0	N	00	N
72	20240820	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-250	5	-1.19	470765250	22998	32.84	20150	20800	20150	27300	14700	21000	20468.45	0.85	0	8936	22900	21950	21150	20200	19400	21550	19800	31	6300	500	13020	50	1	6227130	1292	-518.75	1.95	12	0.37	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.56	N	000440	500	31 억		53096	N	N	0	N	00	N
73	20240820	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	-550	5	-2.62	141392200	6985	9.97	20150	20650	20150	27300	14700	21000	20235.70	0.85	0	3388	22900	21950	21150	20200	19400	21550	19800	31	6300	500	13020	50	1	6227130	1273	-511.25	1.92	12	0.11	-40.00	10645.00	31950	20231019	-35.99	16110	20231006	26.94	31100	-34.24	20240604	16950	20.65	20240312	31950	-35.99	20231019	16110	26.94	20231006	2.56	N	000440	500	31 억		53096	N	N	0	N	00	N
74	20240819	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-1650	5	-7.28	1437769200	68242	107.50	21900	22100	20350	29400	15900	22650	21068.68	0.75	0	6478	23916	23282	22866	22232	21816	23075	22025	31	6750	500	14040	50	1	6227130	1308	-525.00	1.97	12	1.10	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	31100	-32.48	20240604	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.51	N	000440	500	31 억		46609	N	N	0	N	00	N
75	20240819	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-1700	5	-7.51	1299365800	61610	97.05	21900	22100	20350	29400	15900	22650	21089.90	0.75	0	4585	23916	23282	22866	22232	21816	23075	22025	31	6750	500	14040	50	1	6227130	1305	-523.75	1.97	12	0.99	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	31100	-32.64	20240604	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.51	N	000440	500	31 억		46609	N	N	0	N	00	N
76	20240819	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-1900	5	-8.39	1096985150	51939	81.82	21900	22100	20350	29400	15900	22650	21120.32	0.75	0	4316	23916	23282	22866	22232	21816	23075	22025	31	6750	500	14040	50	1	6227130	1292	-518.75	1.95	12	0.83	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.51	N	000440	500	31 억		46609	N	N	0	N	00	N
77	20240819	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-2050	5	-9.05	1047200300	49528	78.02	21900	22100	20350	29400	15900	22650	21143.27	0.75	0	3451	23916	23282	22866	22232	21816	23075	22025	31	6750	500	14040	50	1	6227130	1283	-515.00	1.94	12	0.80	-40.00	10645.00	31950	20231019	-35.52	16110	20231006	27.87	31100	-33.76	20240604	16950	21.53	20240312	31950	-35.52	20231019	16110	27.87	20231006	2.51	N	000440	500	31 억		46609	N	N	0	N	00	N
78	20240819	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-1800	5	-7.95	882289700	41579	65.50	21900	22100	20650	29400	15900	22650	21219.22	0.75	0	3053	23916	23282	22866	22232	21816	23075	22025	31	6750	500	14040	50	1	6227130	1298	-521.25	1.96	12	0.67	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	31100	-32.96	20240604	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.51	N	000440	500	31 억		46609	N	N	0	N	00	N
79	20240819	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-1900	5	-8.39	779092450	36624	57.69	21900	22100	20650	29400	15900	22650	21272.32	0.75	0	3410	23916	23282	22866	22232	21816	23075	22025	31	6750	500	14040	50	1	6227130	1292	-518.75	1.95	12	0.59	-40.00	10645.00	31950	20231019	-35.05	16110	20231006	28.80	31100	-33.28	20240604	16950	22.42	20240312	31950	-35.05	20231019	16110	28.80	20231006	2.51	N	000440	500	31 억		46609	N	N	0	N	00	N
80	20240819	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	-1450	5	-6.40	508628500	23654	37.26	21900	22100	20950	29400	15900	22650	21502.32	0.75	0	3832	23916	23282	22866	22232	21816	23075	22025	31	6750	500	14040	50	1	6227130	1320	-530.00	1.99	12	0.38	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	31100	-31.83	20240604	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	2.51	N	000440	500	31 억		46609	N	N	0	N	00	N
81	20240819	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21800	-850	5	-3.75	56219350	2580	4.06	21900	21900	21600	29400	15900	22650	21786.77	0.75	0	59	23916	23282	22866	22232	21816	23075	22025	31	6750	500	14040	50	1	6227130	1358	-545.00	2.05	12	0.04	-40.00	10645.00	31950	20231019	-31.77	16110	20231006	35.32	31100	-29.90	20240604	16950	28.61	20240312	31950	-31.77	20231019	16110	35.32	20231006	2.51	N	000440	500	31 억		46609	N	N	0	N	00	N
82	20240816	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	-1450	5	-6.02	1397867750	61440	49.05	22800	23500	22450	31300	16900	24100	22751.86	0.82	0	-4649	25166	24632	24016	23482	22866	24900	23750	31	7200	500	14940	50	1	6227130	1410	-566.25	2.13	12	0.99	-40.00	10645.00	31950	20231019	-29.11	16110	20231006	40.60	31100	-27.17	20240604	16950	33.63	20240312	31950	-29.11	20231019	16110	40.60	20231006	2.45	N	000440	500	31 억		51188	N	N	0	N	00	N
83	20240816	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22600	-1500	5	-6.22	1341250600	58941	47.05	22800	23500	22450	31300	16900	24100	22755.82	0.82	0	-4264	25166	24632	24016	23482	22866	24900	23750	31	7200	500	14940	50	1	6227130	1407	-565.00	2.12	12	0.95	-40.00	10645.00	31950	20231019	-29.26	16110	20231006	40.29	31100	-27.33	20240604	16950	33.33	20240312	31950	-29.26	20231019	16110	40.29	20231006	2.45	N	000440	500	31 억		51188	N	N	0	N	00	N
84	20240816	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	-1450	5	-6.02	1202773000	52819	42.16	22800	23500	22450	31300	16900	24100	22771.60	0.82	0	-5498	25166	24632	24016	23482	22866	24900	23750	31	7200	500	14940	50	1	6227130	1410	-566.25	2.13	12	0.85	-40.00	10645.00	31950	20231019	-29.11	16110	20231006	40.60	31100	-27.17	20240604	16950	33.63	20240312	31950	-29.11	20231019	16110	40.60	20231006	2.45	N	000440	500	31 억		51188	N	N	0	N	00	N
85	20240816	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	-1450	5	-6.02	1114346650	48900	39.04	22800	23500	22500	31300	16900	24100	22788.28	0.82	0	-4973	25166	24632	24016	23482	22866	24900	23750	31	7200	500	14940	50	1	6227130	1410	-566.25	2.13	12	0.79	-40.00	10645.00	31950	20231019	-29.11	16110	20231006	40.60	31100	-27.17	20240604	16950	33.63	20240312	31950	-29.11	20231019	16110	40.60	20231006	2.45	N	000440	500	31 억		51188	N	N	0	N	00	N
86	20240816	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22600	-1500	5	-6.22	990610250	43429	34.67	22800	23500	22500	31300	16900	24100	22809.88	0.82	0	-4885	25166	24632	24016	23482	22866	24900	23750	31	7200	500	14940	50	1	6227130	1407	-565.00	2.12	12	0.70	-40.00	10645.00	31950	20231019	-29.26	16110	20231006	40.29	31100	-27.33	20240604	16950	33.33	20240312	31950	-29.26	20231019	16110	40.29	20231006	2.45	N	000440	500	31 억		51188	N	N	0	N	00	N
87	20240816	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	-1250	5	-5.19	747435300	32673	26.08	22800	23500	22500	31300	16900	24100	22876.24	0.82	0	-6922	25166	24632	24016	23482	22866	24900	23750	31	7200	500	14940	50	1	6227130	1423	-571.25	2.15	12	0.52	-40.00	10645.00	31950	20231019	-28.48	16110	20231006	41.84	31100	-26.53	20240604	16950	34.81	20240312	31950	-28.48	20231019	16110	41.84	20231006	2.45	N	000440	500	31 억		51188	N	N	0	N	00	N
88	20240816	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23000	-1100	5	-4.56	556731650	24315	19.41	22800	23500	22500	31300	16900	24100	22896.63	0.82	0	-5236	25166	24632	24016	23482	22866	24900	23750	31	7200	500	14940	50	1	6227130	1432	-575.00	2.16	12	0.39	-40.00	10645.00	31950	20231019	-28.01	16110	20231006	42.77	31100	-26.05	20240604	16950	35.69	20240312	31950	-28.01	20231019	16110	42.77	20231006	2.45	N	000440	500	31 억		51188	N	N	0	N	00	N
89	20240816	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23000	-1100	5	-4.56	104798550	4561	3.64	22800	23500	22800	31300	16900	24100	22977.10	0.82	0	-492	25166	24632	24016	23482	22866	24900	23750	31	7200	500	14940	50	1	6227130	1432	-575.00	2.16	12	0.07	-40.00	10645.00	31950	20231019	-28.01	16110	20231006	42.77	31100	-26.05	20240604	16950	35.69	20240312	31950	-28.01	20231019	16110	42.77	20231006	2.45	N	000440	500	31 억		51188	N	N	0	N	00	N
90	20240814	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24100	-550	5	-2.23	2925183650	121562	39.71	23800	24550	23400	32000	17300	24650	23998.48	0.89	0	-4386	26116	25382	24566	23832	23016	24975	23425	31	7350	500	15280	50	1	6227130	1501	-602.50	2.26	12	1.95	-40.00	10645.00	31950	20231019	-24.57	16110	20231006	49.60	31100	-22.51	20240604	16950	42.18	20240312	31950	-24.57	20231019	16110	49.60	20231006	2.37	N	000440	500	31 억		55533	N	N	0	N	00	N
91	20240814	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23850	-800	5	-3.25	2692715400	111888	36.55	23800	24550	23400	32000	17300	24650	23995.49	0.89	0	-5012	26116	25382	24566	23832	23016	24975	23425	31	7350	500	15280	50	1	6227130	1485	-596.25	2.24	12	1.80	-40.00	10645.00	31950	20231019	-25.35	16110	20231006	48.04	31100	-23.31	20240604	16950	40.71	20240312	31950	-25.35	20231019	16110	48.04	20231006	2.37	N	000440	500	31 억		55533	N	N	0	N	00	N
92	20240814	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	-850	5	-3.45	2479876500	102989	33.65	23800	24550	23400	32000	17300	24650	24003.16	0.89	0	-4672	26116	25382	24566	23832	23016	24975	23425	31	7350	500	15280	50	1	6227130	1482	-595.00	2.24	12	1.65	-40.00	10645.00	31950	20231019	-25.51	16110	20231006	47.73	31100	-23.47	20240604	16950	40.41	20240312	31950	-25.51	20231019	16110	47.73	20231006	2.37	N	000440	500	31 억		55533	N	N	0	N	00	N
93	20240814	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23850	-800	5	-3.25	2251125700	93350	30.50	23800	24550	23400	32000	17300	24650	24035.34	0.89	0	-5212	26116	25382	24566	23832	23016	24975	23425	31	7350	500	15280	50	1	6227130	1485	-596.25	2.24	12	1.50	-40.00	10645.00	31950	20231019	-25.35	16110	20231006	48.04	31100	-23.31	20240604	16950	40.71	20240312	31950	-25.35	20231019	16110	48.04	20231006	2.37	N	000440	500	31 억		55533	N	N	0	N	00	N
94	20240814	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24300	-350	5	-1.42	1789401300	74004	24.18	23800	24550	23400	32000	17300	24650	24088.05	0.89	0	943	26116	25382	24566	23832	23016	24975	23425	31	7350	500	15280	50	1	6227130	1513	-607.50	2.28	12	1.19	-40.00	10645.00	31950	20231019	-23.94	16110	20231006	50.84	31100	-21.86	20240604	16950	43.36	20240312	31950	-23.94	20231019	16110	50.84	20231006	2.37	N	000440	500	31 억		55533	N	N	0	N	00	N
95	20240814	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	24350	-300	5	-1.22	1479263300	61211	20.00	23800	24550	23400	32000	17300	24650	24047.75	0.89	0	1620	26116	25382	24566	23832	23016	24975	23425	31	7350	500	15280	50	1	6227130	1516	-608.75	2.29	12	0.98	-40.00	10645.00	31950	20231019	-23.79	16110	20231006	51.15	31100	-21.70	20240604	16950	43.66	20240312	31950	-23.79	20231019	16110	51.15	20231006	2.37	N	000440	500	31 억		55533	N	N	0	N	00	N
96	20240814	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	24400	-250	5	-1.01	1087698600	45103	14.74	23800	24400	23400	32000	17300	24650	23920.45	0.89	0	3410	26116	25382	24566	23832	23016	24975	23425	31	7350	500	15280	50	1	6227130	1519	-610.00	2.29	12	0.72	-40.00	10645.00	31950	20231019	-23.63	16110	20231006	51.46	31100	-21.54	20240604	16950	43.95	20240312	31950	-23.63	20231019	16110	51.46	20231006	2.37	N	000440	500	31 억		55533	N	N	0	N	00	N
97	20240814	090110	57	100.00	KOSDAQ		유통	N	N	N	N		N	23550	-1100	5	-4.46	416928700	17102	5.59	23800	24000	23500	32000	17300	24650	23726.57	0.89	0	-1045	26116	25382	24566	23832	23016	24975	23425	31	7350	500	15280	50	1	6227130	1466	-588.75	2.21	12	0.27	-40.00	10645.00	31950	20231019	-26.29	16110	20231006	46.18	31100	-24.28	20240604	16950	38.94	20240312	31950	-26.29	20231019	16110	46.18	20231006	2.37	N	000440	500	31 억		55533	N	N	0	N	00	N
98	20240813	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24650	950	2	4.01	7450987350	302701	265.12	24800	25300	23750	30800	16600	23700	24614.89	0.92	0	-1536	25066	24382	23716	23032	22366	24725	23375	31	7100	500	14690	50	1	6227130	1535	-616.25	2.32	12	4.86	-40.00	10645.00	31950	20231019	-22.85	16110	20231006	53.01	31100	-20.74	20240604	16950	45.43	20240312	31950	-22.85	20231019	16110	53.01	20231006	2.42	N	000440	500	31 억		57115	N	N	0	N	00	N
99	20240813	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24600	900	2	3.80	7115046850	289037	253.15	24800	25300	23750	30800	16600	23700	24616.39	0.92	0	-3194	25066	24382	23716	23032	22366	24725	23375	31	7100	500	14690	50	1	6227130	1532	-615.00	2.31	12	4.64	-40.00	10645.00	31950	20231019	-23.00	16110	20231006	52.70	31100	-20.90	20240604	16950	45.13	20240312	31950	-23.00	20231019	16110	52.70	20231006	2.42	N	000440	500	31 억		57115	N	N	0	N	00	N
100	20240813	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24350	650	2	2.74	6450691800	261778	229.28	24800	25300	23750	30800	16600	23700	24641.84	0.92	0	-11227	25066	24382	23716	23032	22366	24725	23375	31	7100	500	14690	50	1	6227130	1516	-608.75	2.29	12	4.20	-40.00	10645.00	31950	20231019	-23.79	16110	20231006	51.15	31100	-21.70	20240604	16950	43.66	20240312	31950	-23.79	20231019	16110	51.15	20231006	2.42	N	000440	500	31 억		57115	N	N	0	N	00	N
101	20240813	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24400	700	2	2.95	6200006300	251429	220.22	24800	25300	23750	30800	16600	23700	24659.07	0.92	0	-8910	25066	24382	23716	23032	22366	24725	23375	31	7100	500	14690	50	1	6227130	1519	-610.00	2.29	12	4.04	-40.00	10645.00	31950	20231019	-23.63	16110	20231006	51.46	31100	-21.54	20240604	16950	43.95	20240312	31950	-23.63	20231019	16110	51.46	20231006	2.42	N	000440	500	31 억		57115	N	N	0	N	00	N
102	20240813	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24050	350	2	1.48	5619470450	227536	199.29	24800	25300	23750	30800	16600	23700	24697.06	0.92	0	-9414	25066	24382	23716	23032	22366	24725	23375	31	7100	500	14690	50	1	6227130	1498	-601.25	2.26	12	3.65	-40.00	10645.00	31950	20231019	-24.73	16110	20231006	49.29	31100	-22.67	20240604	16950	41.89	20240312	31950	-24.73	20231019	16110	49.29	20231006	2.42	N	000440	500	31 억		57115	N	N	0	N	00	N
103	20240813	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24250	550	2	2.32	5072916200	204780	179.36	24800	25300	24000	30800	16600	23700	24772.52	0.92	0	-10623	25066	24382	23716	23032	22366	24725	23375	31	7100	500	14690	50	1	6227130	1510	-606.25	2.28	12	3.29	-40.00	10645.00	31950	20231019	-24.10	16110	20231006	50.53	31100	-22.03	20240604	16950	43.07	20240312	31950	-24.10	20231019	16110	50.53	20231006	2.42	N	000440	500	31 억		57115	N	N	0	N	00	N
104	20240813	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24500	800	2	3.38	4434914200	178507	156.35	24800	25300	24300	30800	16600	23700	24844.48	0.92	0	-8543	25066	24382	23716	23032	22366	24725	23375	31	7100	500	14690	50	1	6227130	1526	-612.50	2.30	12	2.87	-40.00	10645.00	31950	20231019	-23.32	16110	20231006	52.08	31100	-21.22	20240604	16950	44.54	20240312	31950	-23.32	20231019	16110	52.08	20231006	2.42	N	000440	500	31 억		57115	N	N	0	N	00	N
105	20240813	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24850	1150	2	4.85	639117800	25682	22.49	24800	25100	24700	30800	16600	23700	24885.83	0.92	0	-5911	25066	24382	23716	23032	22366	24725	23375	31	7100	500	14690	50	1	6227130	1547	-621.25	2.33	12	0.41	-40.00	10645.00	31950	20231019	-22.22	16110	20231006	54.25	31100	-20.10	20240604	16950	46.61	20240312	31950	-22.22	20231019	16110	54.25	20231006	2.42	N	000440	500	31 억		57115	N	N	0	N	00	N
106	20240812	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23700	-300	5	-1.25	2519160950	105847	48.06	23350	24400	23050	31200	16800	24000	23797.32	0.83	0	5791	26433	25216	24033	22816	21633	25825	23425	31	7200	500	14880	50	1	6227130	1476	-592.50	2.23	12	1.70	-40.00	10645.00	31950	20231019	-25.82	16110	20231006	47.11	31100	-23.79	20240604	16950	39.82	20240312	31950	-25.82	20231019	16110	47.11	20231006	2.37	N	000440	500	31 억		51394	N	N	0	N	00	N
107	20240812	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	-200	5	-0.83	2343350800	98445	44.70	23350	24400	23050	31200	16800	24000	23800.78	0.83	0	4740	26433	25216	24033	22816	21633	25825	23425	31	7200	500	14880	50	1	6227130	1482	-595.00	2.24	12	1.58	-40.00	10645.00	31950	20231019	-25.51	16110	20231006	47.73	31100	-23.47	20240604	16950	40.41	20240312	31950	-25.51	20231019	16110	47.73	20231006	2.37	N	000440	500	31 억		51394	N	N	0	N	00	N
108	20240812	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23850	-150	5	-0.62	2194398300	92203	41.86	23350	24400	23050	31200	16800	24000	23796.50	0.83	0	5034	26433	25216	24033	22816	21633	25825	23425	31	7200	500	14880	50	1	6227130	1485	-596.25	2.24	12	1.48	-40.00	10645.00	31950	20231019	-25.35	16110	20231006	48.04	31100	-23.31	20240604	16950	40.71	20240312	31950	-25.35	20231019	16110	48.04	20231006	2.37	N	000440	500	31 억		51394	N	N	0	N	00	N
109	20240812	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23950	-50	5	-0.21	1989717100	83665	37.99	23350	24400	23050	31200	16800	24000	23778.18	0.83	0	4362	26433	25216	24033	22816	21633	25825	23425	31	7200	500	14880	50	1	6227130	1491	-598.75	2.25	12	1.34	-40.00	10645.00	31950	20231019	-25.04	16110	20231006	48.67	31100	-22.99	20240604	16950	41.30	20240312	31950	-25.04	20231019	16110	48.67	20231006	2.37	N	000440	500	31 억		51394	N	N	0	N	00	N
110	20240812	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23950	-50	5	-0.21	1501106550	63346	28.76	23350	24150	23050	31200	16800	24000	23689.98	0.83	0	4417	26433	25216	24033	22816	21633	25825	23425	31	7200	500	14880	50	1	6227130	1491	-598.75	2.25	12	1.02	-40.00	10645.00	31950	20231019	-25.04	16110	20231006	48.67	31100	-22.99	20240604	16950	41.30	20240312	31950	-25.04	20231019	16110	48.67	20231006	2.37	N	000440	500	31 억		51394	N	N	0	N	00	N
111	20240812	110105	57	100.00	KOSDAQ		유통	N	N	N	N		N	23500	-500	5	-2.08	1184449850	50057	22.73	23350	24150	23050	31200	16800	24000	23652.13	0.83	0	3272	26433	25216	24033	22816	21633	25825	23425	31	7200	500	14880	50	1	6227130	1463	-587.50	2.21	12	0.80	-40.00	10645.00	31950	20231019	-26.45	16110	20231006	45.87	31100	-24.44	20240604	16950	38.64	20240312	31950	-26.45	20231019	16110	45.87	20231006	2.37	N	000440	500	31 억		51394	N	N	0	N	00	N
112	20240812	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	-200	5	-0.83	666702450	28205	12.81	23350	24050	23050	31200	16800	24000	23618.49	0.83	0	1603	26433	25216	24033	22816	21633	25825	23425	31	7200	500	14880	50	1	6227130	1482	-595.00	2.24	12	0.45	-40.00	10645.00	31950	20231019	-25.51	16110	20231006	47.73	31100	-23.47	20240604	16950	40.41	20240312	31950	-25.51	20231019	16110	47.73	20231006	2.37	N	000440	500	31 억		51394	N	N	0	N	00	N
113	20240812	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23650	-350	5	-1.46	142701600	6077	2.76	23350	23650	23050	31200	16800	24000	23323.94	0.83	0	743	26433	25216	24033	22816	21633	25825	23425	31	7200	500	14880	50	1	6227130	1473	-591.25	2.22	12	0.10	-40.00	10645.00	31950	20231019	-25.98	16110	20231006	46.80	31100	-23.95	20240604	16950	39.53	20240312	31950	-25.98	20231019	16110	46.80	20231006	2.37	N	000440	500	31 억		51394	N	N	0	N	00	N
114	20240809	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24000	400	2	1.69	5239192650	217948	88.52	23000	25250	22850	30650	16550	23600	24039.51	0.61	0	13147	26966	25282	23916	22232	20866	24600	21550	31	7050	500	14630	50	1	6227130	1495	-600.00	2.25	12	3.50	-40.00	10645.00	31950	20231019	-24.88	16110	20231006	48.98	31100	-22.83	20240604	16950	41.59	20240312	31950	-24.88	20231019	16110	48.98	20231006	2.36	N	000440	500	31 억		38179	N	N	0	N	00	N
115	20240809	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	200	2	0.85	4920635050	204607	83.10	23000	25250	22850	30650	16550	23600	24049.86	0.61	0	16147	26966	25282	23916	22232	20866	24600	21550	31	7050	500	14630	50	1	6227130	1482	-595.00	2.24	12	3.29	-40.00	10645.00	31950	20231019	-25.51	16110	20231006	47.73	31100	-23.47	20240604	16950	40.41	20240312	31950	-25.51	20231019	16110	47.73	20231006	2.36	N	000440	500	31 억		38179	N	N	0	N	00	N
116	20240809	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23750	150	2	0.64	4736214850	196820	79.94	23000	25250	22850	30650	16550	23600	24064.39	0.61	0	15741	26966	25282	23916	22232	20866	24600	21550	31	7050	500	14630	50	1	6227130	1479	-593.75	2.23	12	3.16	-40.00	10645.00	31950	20231019	-25.67	16110	20231006	47.42	31100	-23.63	20240604	16950	40.12	20240312	31950	-25.67	20231019	16110	47.42	20231006	2.36	N	000440	500	31 억		38179	N	N	0	N	00	N
117	20240809	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23900	300	2	1.27	4167717800	172801	70.18	23000	25250	22850	30650	16550	23600	24119.49	0.61	0	15313	26966	25282	23916	22232	20866	24600	21550	31	7050	500	14630	50	1	6227130	1488	-597.50	2.25	12	2.77	-40.00	10645.00	31950	20231019	-25.20	16110	20231006	48.36	31100	-23.15	20240604	16950	41.00	20240312	31950	-25.20	20231019	16110	48.36	20231006	2.36	N	000440	500	31 억		38179	N	N	0	N	00	N
118	20240809	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24000	400	2	1.69	4009453950	166196	67.50	23000	25250	22850	30650	16550	23600	24125.80	0.61	0	16162	26966	25282	23916	22232	20866	24600	21550	31	7050	500	14630	50	1	6227130	1495	-600.00	2.25	12	2.67	-40.00	10645.00	31950	20231019	-24.88	16110	20231006	48.98	31100	-22.83	20240604	16950	41.59	20240312	31950	-24.88	20231019	16110	48.98	20231006	2.36	N	000440	500	31 억		38179	N	N	0	N	00	N
119	20240809	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24150	550	2	2.33	3442499300	142618	57.92	23000	25250	22850	30650	16550	23600	24139.03	0.61	0	10528	26966	25282	23916	22232	20866	24600	21550	31	7050	500	14630	50	1	6227130	1504	-603.75	2.27	12	2.29	-40.00	10645.00	31950	20231019	-24.41	16110	20231006	49.91	31100	-22.35	20240604	16950	42.48	20240312	31950	-24.41	20231019	16110	49.91	20231006	2.36	N	000440	500	31 억		38179	N	N	0	N	00	N
120	20240809	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	24050	450	2	1.91	1289881550	54360	22.08	23000	24250	22850	30650	16550	23600	23729.21	0.61	0	18471	26966	25282	23916	22232	20866	24600	21550	31	7050	500	14630	50	1	6227130	1498	-601.25	2.26	12	0.87	-40.00	10645.00	31950	20231019	-24.73	16110	20231006	49.29	31100	-22.67	20240604	16950	41.89	20240312	31950	-24.73	20231019	16110	49.29	20231006	2.36	N	000440	500	31 억		38179	N	N	0	N	00	N
121	20240809	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23350	-250	5	-1.06	183161900	7936	3.22	23000	23450	22850	30650	16550	23600	23059.58	0.61	0	1233	26966	25282	23916	22232	20866	24600	21550	31	7050	500	14630	50	1	6227130	1454	-583.75	2.19	12	0.13	-40.00	10645.00	31950	20231019	-26.92	16110	20231006	44.94	31100	-24.92	20240604	16950	37.76	20240312	31950	-26.92	20231019	16110	44.94	20231006	2.36	N	000440	500	31 억		38179	N	N	0	N	00	N
122	20240808	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23600	-850	5	-3.48	5862192550	241751	120.85	25000	25600	22550	31750	17150	24450	24249.81	0.72	0	-6868	26483	25466	24433	23416	22383	24950	22900	31	7300	500	15150	50	1	6227130	1470	-590.00	2.22	12	3.88	-40.00	10645.00	31950	20231019	-26.13	16110	20231006	46.49	31100	-24.12	20240604	16950	39.23	20240312	31950	-26.13	20231019	16110	46.49	20231006	2.58	N	000440	500	31 억		45113	N	N	0	N	00	N
123	20240808	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	-650	5	-2.66	5596090300	230501	115.23	25000	25600	22550	31750	17150	24450	24276.22	0.72	0	-7991	26483	25466	24433	23416	22383	24950	22900	31	7300	500	15150	50	1	6227130	1482	-595.00	2.24	12	3.70	-40.00	10645.00	31950	20231019	-25.51	16110	20231006	47.73	31100	-23.47	20240604	16950	40.41	20240312	31950	-25.51	20231019	16110	47.73	20231006	2.58	N	000440	500	31 억		45113	N	N	0	N	00	N
124	20240808	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23950	-500	5	-2.04	5379390350	221438	110.70	25000	25600	22550	31750	17150	24450	24291.35	0.72	0	-8823	26483	25466	24433	23416	22383	24950	22900	31	7300	500	15150	50	1	6227130	1491	-598.75	2.25	12	3.56	-40.00	10645.00	31950	20231019	-25.04	16110	20231006	48.67	31100	-22.99	20240604	16950	41.30	20240312	31950	-25.04	20231019	16110	48.67	20231006	2.58	N	000440	500	31 억		45113	N	N	0	N	00	N
125	20240808	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23400	-1050	5	-4.29	4815123100	197735	98.85	25000	25600	22550	31750	17150	24450	24350.24	0.72	0	-9451	26483	25466	24433	23416	22383	24950	22900	31	7300	500	15150	50	1	6227130	1457	-585.00	2.20	12	3.18	-40.00	10645.00	31950	20231019	-26.76	16110	20231006	45.25	31100	-24.76	20240604	16950	38.05	20240312	31950	-26.76	20231019	16110	45.25	20231006	2.58	N	000440	500	31 억		45113	N	N	0	N	00	N
126	20240808	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23100	-1350	5	-5.52	4449755000	181797	90.88	25000	25600	22850	31750	17150	24450	24476.84	0.72	0	-12970	26483	25466	24433	23416	22383	24950	22900	31	7300	500	15150	50	1	6227130	1438	-577.50	2.17	12	2.92	-40.00	10645.00	31950	20231019	-27.70	16110	20231006	43.39	31100	-25.72	20240604	16950	36.28	20240312	31950	-27.70	20231019	16110	43.39	20231006	2.58	N	000440	500	31 억		45113	N	N	0	N	00	N
127	20240808	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24050	-400	5	-1.64	3556271100	143452	71.71	25000	25600	24000	31750	17150	24450	24796.19	0.72	0	-18473	26483	25466	24433	23416	22383	24950	22900	31	7300	500	15150	50	1	6227130	1498	-601.25	2.26	12	2.30	-40.00	10645.00	31950	20231019	-24.73	16110	20231006	49.29	31100	-22.67	20240604	16950	41.89	20240312	31950	-24.73	20231019	16110	49.29	20231006	2.58	N	000440	500	31 억		45113	N	N	0	N	00	N
128	20240808	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24450	0	3	0.00	3182940750	128058	64.02	25000	25600	24000	31750	17150	24450	24862.83	0.72	0	-17835	26483	25466	24433	23416	22383	24950	22900	31	7300	500	15150	50	1	6227130	1523	-611.25	2.30	12	2.06	-40.00	10645.00	31950	20231019	-23.47	16110	20231006	51.77	31100	-21.38	20240604	16950	44.25	20240312	31950	-23.47	20231019	16110	51.77	20231006	2.58	N	000440	500	31 억		45113	N	N	0	N	00	N
129	20240808	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25350	900	2	3.68	981500750	38949	19.47	25000	25600	24950	31750	17150	24450	25246.40	0.72	0	-3830	26483	25466	24433	23416	22383	24950	22900	31	7300	500	15150	50	1	6227130	1579	-633.75	2.38	12	0.63	-40.00	10645.00	31950	20231019	-20.66	16110	20231006	57.36	31100	-18.49	20240604	16950	49.56	20240312	31950	-20.66	20231019	16110	57.36	20231006	2.58	N	000440	500	31 억		45113	N	N	0	N	00	N
130	20240807	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	24450	-350	5	-1.41	4671637050	192750	62.61	24800	25450	23400	32200	17400	24800	24233.76	0.76	0	-2527	26866	25832	24116	23082	21366	26350	23600	31	7400	500	15370	50	1	6227130	1523	-611.25	2.30	12	3.10	-40.00	10645.00	31950	20231019	-23.47	16110	20231006	51.77	31100	-21.38	20240604	16950	44.25	20240312	31950	-23.47	20231019	16110	51.77	20231006	3.25	N	000440	500	31 억		47633	N	N	0	N	00	N
131	20240807	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24450	-350	5	-1.41	3968986500	163881	53.23	24800	25450	23400	32200	17400	24800	24216.69	0.76	0	-938	26866	25832	24116	23082	21366	26350	23600	31	7400	500	15370	50	1	6227130	1523	-611.25	2.30	12	2.63	-40.00	10645.00	31950	20231019	-23.47	16110	20231006	51.77	31100	-21.38	20240604	16950	44.25	20240312	31950	-23.47	20231019	16110	51.77	20231006	3.25	N	000440	500	31 억		47633	N	N	0	N	00	N
132	20240807	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23950	-850	5	-3.43	3158372550	130512	42.39	24800	25450	23400	32200	17400	24800	24197.24	0.76	0	4764	26866	25832	24116	23082	21366	26350	23600	31	7400	500	15370	50	1	6227130	1491	-598.75	2.25	12	2.10	-40.00	10645.00	31950	20231019	-25.04	16110	20231006	48.67	31100	-22.99	20240604	16950	41.30	20240312	31950	-25.04	20231019	16110	48.67	20231006	3.25	N	000440	500	31 억		47633	N	N	0	N	00	N
133	20240807	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23850	-950	5	-3.83	2834593050	116910	37.97	24800	25450	23400	32200	17400	24800	24243.23	0.76	0	6971	26866	25832	24116	23082	21366	26350	23600	31	7400	500	15370	50	1	6227130	1485	-596.25	2.24	12	1.88	-40.00	10645.00	31950	20231019	-25.35	16110	20231006	48.04	31100	-23.31	20240604	16950	40.71	20240312	31950	-25.35	20231019	16110	48.04	20231006	3.25	N	000440	500	31 억		47633	N	N	0	N	00	N
134	20240807	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24150	-650	5	-2.62	2438996950	100393	32.61	24800	25450	23400	32200	17400	24800	24291.61	0.76	0	9695	26866	25832	24116	23082	21366	26350	23600	31	7400	500	15370	50	1	6227130	1504	-603.75	2.27	12	1.61	-40.00	10645.00	31950	20231019	-24.41	16110	20231006	49.91	31100	-22.35	20240604	16950	42.48	20240312	31950	-24.41	20231019	16110	49.91	20231006	3.25	N	000440	500	31 억		47633	N	N	0	N	00	N
135	20240807	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24200	-600	5	-2.42	2077913000	85462	27.76	24800	25450	23400	32200	17400	24800	24310.62	0.76	0	5487	26866	25832	24116	23082	21366	26350	23600	31	7400	500	15370	50	1	6227130	1507	-605.00	2.27	12	1.37	-40.00	10645.00	31950	20231019	-24.26	16110	20231006	50.22	31100	-22.19	20240604	16950	42.77	20240312	31950	-24.26	20231019	16110	50.22	20231006	3.25	N	000440	500	31 억		47633	N	N	0	N	00	N
136	20240807	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24000	-800	5	-3.23	1684331500	69190	22.47	24800	25450	23400	32200	17400	24800	24339.78	0.76	0	-757	26866	25832	24116	23082	21366	26350	23600	31	7400	500	15370	50	1	6227130	1495	-600.00	2.25	12	1.11	-40.00	10645.00	31950	20231019	-24.88	16110	20231006	48.98	31100	-22.83	20240604	16950	41.59	20240312	31950	-24.88	20231019	16110	48.98	20231006	3.25	N	000440	500	31 억		47633	N	N	0	N	00	N
137	20240807	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25000	200	2	0.81	287797150	11561	3.76	24800	25450	24800	32200	17400	24800	24898.65	0.76	0	-321	26866	25832	24116	23082	21366	26350	23600	31	7400	500	15370	50	1	6227130	1557	-625.00	2.35	12	0.19	-40.00	10645.00	31950	20231019	-21.75	16110	20231006	55.18	31100	-19.61	20240604	16950	47.49	20240312	31950	-21.75	20231019	16110	55.18	20231006	3.25	N	000440	500	31 억		47633	N	N	0	N	00	N
138	20240806	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	24800	750	2	3.12	7196559550	295602	27.37	22900	25150	22400	31250	16850	24050	24343.58	0.24	0	32947	28383	26216	24233	22066	20083	25225	21075	31	7200	500	14910	50	1	6227130	1544	-620.00	2.33	12	4.75	-40.00	10645.00	31950	20231019	-22.38	16110	20231006	53.94	31100	-20.26	20240604	16950	46.31	20240312	31950	-22.38	20231019	16110	53.94	20231006	3.14	N	000440	500	31 억		14661	N	N	0	N	00	N
139	20240806	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24400	350	2	1.46	6278794650	258521	23.94	22900	25150	22400	31250	16850	24050	24287.68	0.24	0	41213	28383	26216	24233	22066	20083	25225	21075	31	7200	500	14910	50	1	6227130	1519	-610.00	2.29	12	4.15	-40.00	10645.00	31950	20231019	-23.63	16110	20231006	51.46	31100	-21.54	20240604	16950	43.95	20240312	31950	-23.63	20231019	16110	51.46	20231006	3.14	N	000440	500	31 억		14661	N	N	0	N	00	N
140	20240806	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24500	450	2	1.87	5763397200	237397	21.98	22900	25150	22400	31250	16850	24050	24277.78	0.24	0	37107	28383	26216	24233	22066	20083	25225	21075	31	7200	500	14910	50	1	6227130	1526	-612.50	2.30	12	3.81	-40.00	10645.00	31950	20231019	-23.32	16110	20231006	52.08	31100	-21.22	20240604	16950	44.54	20240312	31950	-23.32	20231019	16110	52.08	20231006	3.14	N	000440	500	31 억		14661	N	N	0	N	00	N
141	20240806	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24300	250	2	1.04	5498108800	226638	20.99	22900	25150	22400	31250	16850	24050	24259.74	0.24	0	35409	28383	26216	24233	22066	20083	25225	21075	31	7200	500	14910	50	1	6227130	1513	-607.50	2.28	12	3.64	-40.00	10645.00	31950	20231019	-23.94	16110	20231006	50.84	31100	-21.86	20240604	16950	43.36	20240312	31950	-23.94	20231019	16110	50.84	20231006	3.14	N	000440	500	31 억		14661	N	N	0	N	00	N
142	20240806	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24800	750	2	3.12	4864200350	200778	18.59	22900	25150	22400	31250	16850	24050	24227.05	0.24	0	28030	28383	26216	24233	22066	20083	25225	21075	31	7200	500	14910	50	1	6227130	1544	-620.00	2.33	12	3.22	-40.00	10645.00	31950	20231019	-22.38	16110	20231006	53.94	31100	-20.26	20240604	16950	46.31	20240312	31950	-22.38	20231019	16110	53.94	20231006	3.14	N	000440	500	31 억		14661	N	N	0	N	00	N
143	20240806	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24500	450	2	1.87	4500148050	186042	17.23	22900	25150	22400	31250	16850	24050	24189.13	0.24	0	23944	28383	26216	24233	22066	20083	25225	21075	31	7200	500	14910	50	1	6227130	1526	-612.50	2.30	12	2.99	-40.00	10645.00	31950	20231019	-23.32	16110	20231006	52.08	31100	-21.22	20240604	16950	44.54	20240312	31950	-23.32	20231019	16110	52.08	20231006	3.14	N	000440	500	31 억		14661	N	N	0	N	00	N
144	20240806	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24400	350	2	1.46	3087601700	128936	11.94	22900	24700	22400	31250	16850	24050	23946.51	0.24	0	25272	28383	26216	24233	22066	20083	25225	21075	31	7200	500	14910	50	1	6227130	1519	-610.00	2.29	12	2.07	-40.00	10645.00	31950	20231019	-23.63	16110	20231006	51.46	31100	-21.54	20240604	16950	43.95	20240312	31950	-23.63	20231019	16110	51.46	20231006	3.14	N	000440	500	31 억		14661	N	N	0	N	00	N
145	20240806	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	-1150	5	-4.78	224785550	9785	0.91	22900	23600	22400	31250	16850	24050	22934.38	0.24	0	1417	28383	26216	24233	22066	20083	25225	21075	31	7200	500	14910	50	1	6227130	1426	-572.50	2.15	12	0.16	-40.00	10645.00	31950	20231019	-28.33	16110	20231006	42.15	31100	-26.37	20240604	16950	35.10	20240312	31950	-28.33	20231019	16110	42.15	20231006	3.14	N	000440	500	31 억		14661	N	N	0	N	00	N
146	20240805	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24050	150	2	0.63	26302436750	1063365	111.88	24100	26400	22250	31050	16750	23900	24742.13	0.56	0	-21962	26466	25182	23916	22632	21366	25825	23275	31	7150	500	14810	50	1	6227130	1498	-601.25	2.26	12	17.08	-40.00	10645.00	31950	20231019	-24.73	16110	20231006	49.29	31100	-22.67	20240604	16950	41.89	20240312	31950	-24.73	20231019	16110	49.29	20231006	3.13	N	000440	500	31 억		34744	N	N	0	N	00	N
147	20240805	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23250	-650	5	-2.72	23960686350	965790	101.62	24100	26400	22250	31050	16750	23900	24816.21	0.56	0	-14434	26466	25182	23916	22632	21366	25825	23275	31	7150	500	14810	50	1	6227130	1448	-581.25	2.18	12	15.51	-40.00	10645.00	31950	20231019	-27.23	16110	20231006	44.32	31100	-25.24	20240604	16950	37.17	20240312	31950	-27.23	20231019	16110	44.32	20231006	3.13	N	000440	500	31 억		34744	N	N	0	N	00	N
148	20240805	140106	58	100.00	KOSDAQ		유통	N	N	N	N		N	24800	900	2	3.77	20572252600	823503	86.65	24100	26400	23600	31050	16750	23900	24990.88	0.56	0	-24685	26466	25182	23916	22632	21366	25825	23275	31	7150	500	14810	50	1	6227130	1544	-620.00	2.33	12	13.22	-40.00	10645.00	31950	20231019	-22.38	16110	20231006	53.94	31100	-20.26	20240604	16950	46.31	20240312	31950	-22.38	20231019	16110	53.94	20231006	3.13	N	000440	500	31 억		34744	N	N	0	N	00	N
149	20240805	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25250	1350	2	5.65	12278062750	500524	52.66	24100	25450	23600	31050	16750	23900	24539.57	0.56	0	-28851	26466	25182	23916	22632	21366	25825	23275	31	7150	500	14810	50	1	6227130	1572	-631.25	2.37	12	8.04	-40.00	10645.00	31950	20231019	-20.97	16110	20231006	56.73	31100	-18.81	20240604	16950	48.97	20240312	31950	-20.97	20231019	16110	56.73	20231006	3.13	N	000440	500	31 억		34744	N	N	0	N	00	N
150	20240805	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24500	600	2	2.51	8265346350	340076	35.78	24100	25250	23600	31050	16750	23900	24313.11	0.56	0	-18346	26466	25182	23916	22632	21366	25825	23275	31	7150	500	14810	50	1	6227130	1526	-612.50	2.30	12	5.46	-40.00	10645.00	31950	20231019	-23.32	16110	20231006	52.08	31100	-21.22	20240604	16950	44.54	20240312	31950	-23.32	20231019	16110	52.08	20231006	3.13	N	000440	500	31 억		34744	N	N	0	N	00	N
151	20240805	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23950	50	2	0.21	7309832550	300683	31.64	24100	25250	23600	31050	16750	23900	24320.78	0.56	0	-18379	26466	25182	23916	22632	21366	25825	23275	31	7150	500	14810	50	1	6227130	1491	-598.75	2.25	12	4.83	-40.00	10645.00	31950	20231019	-25.04	16110	20231006	48.67	31100	-22.99	20240604	16950	41.30	20240312	31950	-25.04	20231019	16110	48.67	20231006	3.13	N	000440	500	31 억		34744	N	N	0	N	00	N
152	20240805	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23950	50	2	0.21	6383797950	262262	27.59	24100	25250	23600	31050	16750	23900	24353.69	0.56	0	-17808	26466	25182	23916	22632	21366	25825	23275	31	7150	500	14810	50	1	6227130	1491	-598.75	2.25	12	4.21	-40.00	10645.00	31950	20231019	-25.04	16110	20231006	48.67	31100	-22.99	20240604	16950	41.30	20240312	31950	-25.04	20231019	16110	48.67	20231006	3.13	N	000440	500	31 억		34744	N	N	0	N	00	N
153	20240805	090105	57	100.00	KOSDAQ		유통	N	N	N	N		N	24150	250	2	1.05	993616600	41103	4.32	24100	24550	24050	31050	16750	23900	24231.59	0.56	0	-5915	26466	25182	23916	22632	21366	25825	23275	31	7150	500	14810	50	1	6227130	1504	-603.75	2.27	12	0.66	-40.00	10645.00	31950	20231019	-24.41	16110	20231006	49.91	31100	-22.35	20240604	16950	42.48	20240312	31950	-24.41	20231019	16110	49.91	20231006	3.13	N	000440	500	31 억		34744	N	N	0	N	00	N
154	20240802	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	23900	1250	2	5.52	22301319350	936381	150.35	23000	25200	22650	29400	15900	22650	23817.32	0.51	0	4594	24883	23766	22483	21366	20083	24325	21925	31	6750	500	14040	50	1	6227130	1488	-597.50	2.25	12	15.04	-40.00	10645.00	31950	20231019	-25.20	16110	20231006	48.36	31100	-23.15	20240604	16950	41.00	20240312	31950	-25.20	20231019	16110	48.36	20231006	2.65	N	000440	500	31 억		31563	N	N	0	N	00	N
155	20240802	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	650	2	2.87	21109651950	886002	142.26	23000	25200	22650	29400	15900	22650	23826.82	0.51	0	-6802	24883	23766	22483	21366	20083	24325	21925	31	6750	500	14040	50	1	6227130	1451	-582.50	2.19	12	14.23	-40.00	10645.00	31950	20231019	-27.07	16110	20231006	44.63	31100	-25.08	20240604	16950	37.46	20240312	31950	-27.07	20231019	16110	44.63	20231006	2.65	N	000440	500	31 억		31563	N	N	0	N	00	N
156	20240802	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	23400	750	2	3.31	19813060650	829878	133.25	23000	25200	22700	29400	15900	22650	23875.87	0.51	0	-11178	24883	23766	22483	21366	20083	24325	21925	31	6750	500	14040	50	1	6227130	1457	-585.00	2.20	12	13.33	-40.00	10645.00	31950	20231019	-26.76	16110	20231006	45.25	31100	-24.76	20240604	16950	38.05	20240312	31950	-26.76	20231019	16110	45.25	20231006	2.65	N	000440	500	31 억		31563	N	N	0	N	00	N
157	20240802	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23500	850	2	3.75	19307967400	808346	129.80	23000	25200	22700	29400	15900	22650	23887.02	0.51	0	-15667	24883	23766	22483	21366	20083	24325	21925	31	6750	500	14040	50	1	6227130	1463	-587.50	2.21	12	12.98	-40.00	10645.00	31950	20231019	-26.45	16110	20231006	45.87	31100	-24.44	20240604	16950	38.64	20240312	31950	-26.45	20231019	16110	45.87	20231006	2.65	N	000440	500	31 억		31563	N	N	0	N	00	N
158	20240802	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	650	2	2.87	17848155200	746360	119.84	23000	25200	22700	29400	15900	22650	23914.98	0.51	0	-17909	24883	23766	22483	21366	20083	24325	21925	31	6750	500	14040	50	1	6227130	1451	-582.50	2.19	12	11.99	-40.00	10645.00	31950	20231019	-27.07	16110	20231006	44.63	31100	-25.08	20240604	16950	37.46	20240312	31950	-27.07	20231019	16110	44.63	20231006	2.65	N	000440	500	31 억		31563	N	N	0	N	00	N
159	20240802	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23500	850	2	3.75	17315149900	723465	116.17	23000	25200	22700	29400	15900	22650	23935.09	0.51	0	-14351	24883	23766	22483	21366	20083	24325	21925	31	6750	500	14040	50	1	6227130	1463	-587.50	2.21	12	11.62	-40.00	10645.00	31950	20231019	-26.45	16110	20231006	45.87	31100	-24.44	20240604	16950	38.64	20240312	31950	-26.45	20231019	16110	45.87	20231006	2.65	N	000440	500	31 억		31563	N	N	0	N	00	N
160	20240802	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	500	2	2.21	16078315050	670517	107.66	23000	25200	22700	29400	15900	22650	23980.60	0.51	0	-14725	24883	23766	22483	21366	20083	24325	21925	31	6750	500	14040	50	1	6227130	1442	-578.75	2.17	12	10.77	-40.00	10645.00	31950	20231019	-27.54	16110	20231006	43.70	31100	-25.56	20240604	16950	36.58	20240312	31950	-27.54	20231019	16110	43.70	20231006	2.65	N	000440	500	31 억		31563	N	N	0	N	00	N
161	20240802	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	500	2	2.21	383139750	16652	2.67	23000	23200	22900	29400	15900	22650	23027.11	0.51	0	-555	24883	23766	22483	21366	20083	24325	21925	31	6750	500	14040	50	1	6227130	1442	-578.75	2.17	12	0.27	-40.00	10645.00	31950	20231019	-27.54	16110	20231006	43.70	31100	-25.56	20240604	16950	36.58	20240312	31950	-27.54	20231019	16110	43.70	20231006	2.65	N	000440	500	31 억		31563	N	N	0	N	00	N
162	20240801	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	700	2	3.19	13284250750	591075	54.45	21950	23600	21200	28500	15400	21950	22483.23	0.06	0	28101	26183	24066	21533	19416	16883	25125	20475	31	6550	500	13600	50	1	6227130	1410	-566.25	2.13	12	9.49	-40.00	10645.00	31950	20231019	-29.11	16110	20231006	40.60	31100	-27.17	20240604	16950	33.63	20240312	31950	-29.11	20231019	16110	40.60	20231006	2.67	N	000440	500	31 억		4029	N	N	0	N	00	N
163	20240801	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22450	500	2	2.28	12513857450	556972	51.31	21950	23600	21200	28500	15400	21950	22476.85	0.06	0	26798	26183	24066	21533	19416	16883	25125	20475	31	6550	500	13600	50	1	6227130	1398	-561.25	2.11	12	8.94	-40.00	10645.00	31950	20231019	-29.73	16110	20231006	39.35	31100	-27.81	20240604	16950	32.45	20240312	31950	-29.73	20231019	16110	39.35	20231006	2.67	N	000440	500	31 억		4029	N	N	0	N	00	N
164	20240801	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22450	500	2	2.28	11972603200	532793	49.08	21950	23600	21200	28500	15400	21950	22481.08	0.06	0	21091	26183	24066	21533	19416	16883	25125	20475	31	6550	500	13600	50	1	6227130	1398	-561.25	2.11	12	8.56	-40.00	10645.00	31950	20231019	-29.73	16110	20231006	39.35	31100	-27.81	20240604	16950	32.45	20240312	31950	-29.73	20231019	16110	39.35	20231006	2.67	N	000440	500	31 억		4029	N	N	0	N	00	N
165	20240801	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22550	600	2	2.73	11241186100	500121	46.07	21950	23600	21200	28500	15400	21950	22487.37	0.06	0	13487	26183	24066	21533	19416	16883	25125	20475	31	6550	500	13600	50	1	6227130	1404	-563.75	2.12	12	8.03	-40.00	10645.00	31950	20231019	-29.42	16110	20231006	39.98	31100	-27.49	20240604	16950	33.04	20240312	31950	-29.42	20231019	16110	39.98	20231006	2.67	N	000440	500	31 억		4029	N	N	0	N	00	N
166	20240801	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	22300	350	2	1.59	4366580400	200016	18.43	21950	22500	21200	28500	15400	21950	21825.09	0.06	0	26895	26183	24066	21533	19416	16883	25125	20475	31	6550	500	13600	50	1	6227130	1389	-557.50	2.09	12	3.21	-40.00	10645.00	31950	20231019	-30.20	16110	20231006	38.42	31100	-28.30	20240604	16950	31.56	20240312	31950	-30.20	20231019	16110	38.42	20231006	2.67	N	000440	500	31 억		4029	N	N	0	N	00	N
167	20240801	110105	57	100.00	KOSDAQ		유통	N	N	N	N		N	22150	200	2	0.91	3594903650	165370	15.23	21950	22350	21200	28500	15400	21950	21725.35	0.06	0	15968	26183	24066	21533	19416	16883	25125	20475	31	6550	500	13600	50	1	6227130	1379	-553.75	2.08	12	2.66	-40.00	10645.00	31950	20231019	-30.67	16110	20231006	37.49	31100	-28.78	20240604	16950	30.68	20240312	31950	-30.67	20231019	16110	37.49	20231006	2.67	N	000440	500	31 억		4029	N	N	0	N	00	N
168	20240801	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21650	-300	5	-1.37	2524540500	116451	10.73	21950	22150	21200	28500	15400	21950	21654.32	0.06	0	9772	26183	24066	21533	19416	16883	25125	20475	31	6550	500	13600	50	1	6227130	1348	-541.25	2.03	12	1.87	-40.00	10645.00	31950	20231019	-32.24	16110	20231006	34.39	31100	-30.39	20240604	16950	27.73	20240312	31950	-32.24	20231019	16110	34.39	20231006	2.67	N	000440	500	31 억		4029	N	N	0	N	00	N
169	20240801	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-50	5	-0.23	491578150	22411	2.06	21950	21950	21700	28500	15400	21950	21922.95	0.06	0	-675	26183	24066	21533	19416	16883	25125	20475	31	6550	500	13600	50	1	6227130	1364	-547.50	2.06	12	0.36	-40.00	10645.00	31950	20231019	-31.46	16110	20231006	35.94	31100	-29.58	20240604	16950	29.20	20240312	31950	-31.46	20231019	16110	35.94	20231006	2.67	N	000440	500	31 억		4029	N	N	0	N	00	N