KissMeData/083640/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	160653	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	6	2	1.59	49204153	129773	73.42	377	387	373	490	264	377	379.16	0.71	0	982	399	388	382	371	365	385	368	389	113	500	250	1	1	77720351	298	-0.94	0.33	12	0.17	-406.00	1147.00	687	20230829	-44.25	326	20240806	17.48	598	-35.95	20240104	326	17.48	20240806	677	-43.43	20231208	326	17.48	20240806	0.06	N	083640	500	388 억		555071	N	N	0	N	00	N
3	20240830	150658	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	2	2	0.53	47785910	126014	71.29	377	387	373	490	264	377	379.21	0.71	0	1443	399	388	382	371	365	385	368	389	113	500	250	1	1	77720351	295	-0.93	0.33	12	0.16	-406.00	1147.00	687	20230829	-44.83	326	20240806	16.26	598	-36.62	20240104	326	16.26	20240806	677	-44.02	20231208	326	16.26	20240806	0.06	N	083640	500	388 억		555071	N	N	0	N	00	N
4	20240830	140658	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	1	2	0.27	45525743	120026	67.90	377	387	373	490	264	377	379.30	0.71	0	3433	399	388	382	371	365	385	368	389	113	500	250	1	1	77720351	294	-0.93	0.33	12	0.15	-406.00	1147.00	687	20230829	-44.98	326	20240806	15.95	598	-36.79	20240104	326	15.95	20240806	677	-44.17	20231208	326	15.95	20240806	0.06	N	083640	500	388 억		555071	N	N	0	N	00	N
5	20240830	130653	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-1	5	-0.27	40359554	106285	60.13	377	387	375	490	264	377	379.73	0.71	0	7222	399	388	382	371	365	385	368	389	113	500	250	1	1	77720351	292	-0.93	0.33	12	0.14	-406.00	1147.00	687	20230829	-45.27	326	20240806	15.34	598	-37.12	20240104	326	15.34	20240806	677	-44.46	20231208	326	15.34	20240806	0.06	N	083640	500	388 억		555071	N	N	0	N	00	N
6	20240830	120656	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	3	2	0.80	25129079	65814	37.23	377	387	375	490	264	377	381.82	0.71	0	665	399	388	382	371	365	385	368	389	113	500	250	1	1	77720351	295	-0.94	0.33	12	0.08	-406.00	1147.00	687	20230829	-44.69	326	20240806	16.56	598	-36.45	20240104	326	16.56	20240806	677	-43.87	20231208	326	16.56	20240806	0.06	N	083640	500	388 억		555071	N	N	0	N	00	N
7	20240830	110704	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	9	2	2.39	21454339	56217	31.80	377	387	375	490	264	377	381.63	0.71	0	-195	399	388	382	371	365	385	368	389	113	500	250	1	1	77720351	300	-0.95	0.34	12	0.07	-406.00	1147.00	687	20230829	-43.81	326	20240806	18.40	598	-35.45	20240104	326	18.40	20240806	677	-42.98	20231208	326	18.40	20240806	0.06	N	083640	500	388 억		555071	N	N	0	N	00	N
8	20240830	100700	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	8	2	2.12	16252412	42697	24.16	377	387	375	490	264	377	380.65	0.71	0	2017	399	388	382	371	365	385	368	389	113	500	250	1	1	77720351	299	-0.95	0.34	12	0.05	-406.00	1147.00	687	20230829	-43.96	326	20240806	18.10	598	-35.62	20240104	326	18.10	20240806	677	-43.13	20231208	326	18.10	20240806	0.06	N	083640	500	388 억		555071	N	N	0	N	00	N
9	20240830	090701	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	1	2	0.27	2669537	7074	4.00	377	386	377	490	264	377	377.37	0.71	0	1174	399	388	382	371	365	385	368	389	113	500	250	1	1	77720351	294	-0.93	0.33	12	0.01	-406.00	1147.00	687	20230829	-44.98	326	20240806	15.95	598	-36.79	20240104	326	15.95	20240806	677	-44.17	20231208	326	15.95	20240806	0.06	N	083640	500	388 억		555071	N	N	0	N	00	N
10	20240829	160700	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-9	5	-2.33	67092942	176725	17.70	386	393	376	501	271	386	379.65	0.72	0	-2181	429	407	384	362	339	418	373	389	115	500	260	1	1	77720351	293	-0.93	0.33	12	0.23	-406.00	1147.00	687	20230829	-45.12	326	20240806	15.64	598	-36.96	20240104	326	15.64	20240806	687	-45.12	20230829	326	15.64	20240806	0.06	N	083640	500	388 억		557242	N	N	0	N	00	N
11	20240829	150708	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-6	5	-1.55	65158467	171594	17.18	386	393	376	501	271	386	379.72	0.72	0	2717	429	407	384	362	339	418	373	389	115	500	260	1	1	77720351	295	-0.94	0.33	12	0.22	-406.00	1147.00	687	20230829	-44.69	326	20240806	16.56	598	-36.45	20240104	326	16.56	20240806	687	-44.69	20230829	326	16.56	20240806	0.06	N	083640	500	388 억		557242	N	N	0	N	00	N
12	20240829	140709	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-8	5	-2.07	57486646	151307	15.15	386	393	376	501	271	386	379.93	0.72	0	4355	429	407	384	362	339	418	373	389	115	500	260	1	1	77720351	294	-0.93	0.33	12	0.19	-406.00	1147.00	687	20230829	-44.98	326	20240806	15.95	598	-36.79	20240104	326	15.95	20240806	687	-44.98	20230829	326	15.95	20240806	0.06	N	083640	500	388 억		557242	N	N	0	N	00	N
13	20240829	130710	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-6	5	-1.55	41503052	108974	10.91	386	393	376	501	271	386	380.85	0.72	0	2501	429	407	384	362	339	418	373	389	115	500	260	1	1	77720351	295	-0.94	0.33	12	0.14	-406.00	1147.00	687	20230829	-44.69	326	20240806	16.56	598	-36.45	20240104	326	16.56	20240806	687	-44.69	20230829	326	16.56	20240806	0.06	N	083640	500	388 억		557242	N	N	0	N	00	N
14	20240829	120707	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	-3	5	-0.78	38595754	101351	10.15	386	393	376	501	271	386	380.81	0.72	0	4063	429	407	384	362	339	418	373	389	115	500	260	1	1	77720351	298	-0.94	0.33	12	0.13	-406.00	1147.00	687	20230829	-44.25	326	20240806	17.48	598	-35.95	20240104	326	17.48	20240806	687	-44.25	20230829	326	17.48	20240806	0.06	N	083640	500	388 억		557242	N	N	0	N	00	N
15	20240829	110710	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-6	5	-1.55	34724361	91206	9.13	386	393	376	501	271	386	380.72	0.72	0	5669	429	407	384	362	339	418	373	389	115	500	260	1	1	77720351	295	-0.94	0.33	12	0.12	-406.00	1147.00	687	20230829	-44.69	326	20240806	16.56	598	-36.45	20240104	326	16.56	20240806	687	-44.69	20230829	326	16.56	20240806	0.06	N	083640	500	388 억		557242	N	N	0	N	00	N
16	20240829	100705	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-7	5	-1.81	31152809	81806	8.19	386	393	376	501	271	386	380.81	0.72	0	7251	429	407	384	362	339	418	373	389	115	500	260	1	1	77720351	295	-0.93	0.33	12	0.11	-406.00	1147.00	687	20230829	-44.83	326	20240806	16.26	598	-36.62	20240104	326	16.26	20240806	687	-44.83	20230829	326	16.26	20240806	0.06	N	083640	500	388 억		557242	N	N	0	N	00	N
17	20240829	090707	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-4	5	-1.04	13145176	34227	3.43	386	393	376	501	271	386	384.06	0.72	0	9543	429	407	384	362	339	418	373	389	115	500	260	1	1	77720351	297	-0.94	0.33	12	0.04	-406.00	1147.00	687	20230829	-44.40	326	20240806	17.18	598	-36.12	20240104	326	17.18	20240806	687	-44.40	20230829	326	17.18	20240806	0.06	N	083640	500	388 억		557242	N	N	0	N	00	N
18	20240828	160646	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	21	2	5.75	386847600	997617	1842.42	361	406	361	474	256	365	387.77	0.70	0	10715	381	372	365	356	349	377	361	389	109	500	240	1	1	77720351	300	-0.95	0.34	12	1.28	-406.00	1147.00	687	20230829	-43.81	326	20240806	18.40	598	-35.45	20240104	326	18.40	20240806	687	-43.81	20230829	326	18.40	20240806	0.06	N	083640	500	388 억		543652	N	N	0	N	00	N
19	20240828	150650	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	19	2	5.21	376774274	971395	1794.00	361	406	361	474	256	365	387.87	0.70	0	11307	381	372	365	356	349	377	361	389	109	500	240	1	1	77720351	298	-0.95	0.33	12	1.25	-406.00	1147.00	687	20230829	-44.10	326	20240806	17.79	598	-35.79	20240104	326	17.79	20240806	687	-44.10	20230829	326	17.79	20240806	0.06	N	083640	500	388 억		543652	N	N	0	N	00	N
20	20240828	140652	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	20	2	5.48	366835910	945418	1746.02	361	406	361	474	256	365	388.01	0.70	0	10904	381	372	365	356	349	377	361	389	109	500	240	1	1	77720351	299	-0.95	0.34	12	1.22	-406.00	1147.00	687	20230829	-43.96	326	20240806	18.10	598	-35.62	20240104	326	18.10	20240806	687	-43.96	20230829	326	18.10	20240806	0.06	N	083640	500	388 억		543652	N	N	0	N	00	N
21	20240828	130649	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	19	2	5.21	334690721	861986	1591.94	361	406	361	474	256	365	388.28	0.70	0	4001	381	372	365	356	349	377	361	389	109	500	240	1	1	77720351	298	-0.95	0.33	12	1.11	-406.00	1147.00	687	20230829	-44.10	326	20240806	17.79	598	-35.79	20240104	326	17.79	20240806	687	-44.10	20230829	326	17.79	20240806	0.06	N	083640	500	388 억		543652	N	N	0	N	00	N
22	20240828	120648	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	19	2	5.21	316982717	815899	1506.82	361	406	361	474	256	365	388.51	0.70	0	3998	381	372	365	356	349	377	361	389	109	500	240	1	1	77720351	298	-0.95	0.33	12	1.05	-406.00	1147.00	687	20230829	-44.10	326	20240806	17.79	598	-35.79	20240104	326	17.79	20240806	687	-44.10	20230829	326	17.79	20240806	0.06	N	083640	500	388 억		543652	N	N	0	N	00	N
23	20240828	110648	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	18	2	4.93	243537733	624655	1153.63	361	406	361	474	256	365	389.88	0.70	0	4563	381	372	365	356	349	377	361	389	109	500	240	1	1	77720351	298	-0.94	0.33	12	0.80	-406.00	1147.00	687	20230829	-44.25	326	20240806	17.48	598	-35.95	20240104	326	17.48	20240806	687	-44.25	20230829	326	17.48	20240806	0.06	N	083640	500	388 억		543652	N	N	0	N	00	N
24	20240828	100714	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	6	2	1.64	15328738	41354	76.37	361	377	361	474	256	365	370.67	0.70	0	2743	381	372	365	356	349	377	361	389	109	500	240	1	1	77720351	288	-0.91	0.32	12	0.05	-406.00	1147.00	687	20230829	-46.00	326	20240806	13.80	598	-37.96	20240104	326	13.80	20240806	687	-46.00	20230829	326	13.80	20240806	0.06	N	083640	500	388 억		543652	N	N	0	N	00	N
25	20240828	090659	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	3	2	0.82	1397097	3847	7.10	361	368	361	474	256	365	363.17	0.70	0	2075	381	372	365	356	349	377	361	389	109	500	240	1	1	77720351	286	-0.91	0.32	12	0.00	-406.00	1147.00	687	20230829	-46.43	326	20240806	12.88	598	-38.46	20240104	326	12.88	20240806	687	-46.43	20230829	326	12.88	20240806	0.06	N	083640	500	388 억		543652	N	N	0	N	00	N
26	20240827	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	3	2	0.83	19810337	54147	39.38	358	374	358	470	254	362	365.86	0.70	0	-1551	368	364	361	357	354	367	360	389	108	500	240	1	1	77720351	284	-0.90	0.32	12	0.07	-406.00	1147.00	687	20230829	-46.87	326	20240806	11.96	598	-38.96	20240104	326	11.96	20240806	687	-46.87	20230829	326	11.96	20240806	0.06	N	083640	500	388 억		545202	N	N	0	N	00	N
27	20240827	150648	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	9	2	2.49	14444730	39588	28.79	358	371	358	470	254	362	364.88	0.70	0	-928	368	364	361	357	354	367	360	389	108	500	240	1	1	77720351	288	-0.91	0.32	12	0.05	-406.00	1147.00	687	20230829	-46.00	326	20240806	13.80	598	-37.96	20240104	326	13.80	20240806	687	-46.00	20230829	326	13.80	20240806	0.06	N	083640	500	388 억		545202	N	N	0	N	00	N
28	20240827	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	7	2	1.93	10233640	28161	20.48	358	369	358	470	254	362	363.40	0.70	0	-781	368	364	361	357	354	367	360	389	108	500	240	1	1	77720351	287	-0.91	0.32	12	0.04	-406.00	1147.00	687	20230829	-46.29	326	20240806	13.19	598	-38.29	20240104	326	13.19	20240806	687	-46.29	20230829	326	13.19	20240806	0.06	N	083640	500	388 억		545202	N	N	0	N	00	N
29	20240827	130653	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	4	2	1.10	7094070	19581	14.24	358	368	358	470	254	362	362.29	0.70	0	-398	368	364	361	357	354	367	360	389	108	500	240	1	1	77720351	284	-0.90	0.32	12	0.03	-406.00	1147.00	687	20230829	-46.72	326	20240806	12.27	598	-38.80	20240104	326	12.27	20240806	687	-46.72	20230829	326	12.27	20240806	0.06	N	083640	500	388 억		545202	N	N	0	N	00	N
30	20240827	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	4	2	1.10	6760397	18666	13.58	358	368	358	470	254	362	362.18	0.70	0	-281	368	364	361	357	354	367	360	389	108	500	240	1	1	77720351	284	-0.90	0.32	12	0.02	-406.00	1147.00	687	20230829	-46.72	326	20240806	12.27	598	-38.80	20240104	326	12.27	20240806	687	-46.72	20230829	326	12.27	20240806	0.06	N	083640	500	388 억		545202	N	N	0	N	00	N
31	20240827	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	5	2	1.38	5710364	15787	11.48	358	368	358	470	254	362	361.71	0.70	0	-470	368	364	361	357	354	367	360	389	108	500	240	1	1	77720351	285	-0.90	0.32	12	0.02	-406.00	1147.00	687	20230829	-46.58	326	20240806	12.58	598	-38.63	20240104	326	12.58	20240806	687	-46.58	20230829	326	12.58	20240806	0.06	N	083640	500	388 억		545202	N	N	0	N	00	N
32	20240827	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	1	2	0.28	3980816	11055	8.04	358	365	358	470	254	362	360.09	0.70	0	-211	368	364	361	357	354	367	360	389	108	500	240	1	1	77720351	282	-0.89	0.32	12	0.01	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.06	N	083640	500	388 억		545202	N	N	0	N	00	N
33	20240827	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	0	3	0.00	856775	2382	1.73	358	362	358	470	254	362	359.69	0.70	0	-202	368	364	361	357	354	367	360	389	108	500	240	1	1	77720351	281	-0.89	0.32	12	0.00	-406.00	1147.00	687	20230829	-47.31	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	687	-47.31	20230829	326	11.04	20240806	0.06	N	083640	500	388 억		545202	N	N	0	N	00	N
34	20240826	160640	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	5	2	1.40	49506849	137439	91.36	360	365	358	464	250	357	360.21	0.70	0	4064	369	362	359	352	349	361	351	389	107	500	240	1	1	77720351	281	-0.89	0.32	12	0.18	-406.00	1147.00	687	20230829	-47.31	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	687	-47.31	20230829	326	11.04	20240806	0.06	N	083640	500	388 억		541131	N	N	0	N	00	N
35	20240826	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	6	2	1.68	37832565	105021	69.81	360	365	358	464	250	357	360.24	0.70	0	4512	369	362	359	352	349	361	351	389	107	500	240	1	1	77720351	282	-0.89	0.32	12	0.14	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.06	N	083640	500	388 억		541131	N	N	0	N	00	N
36	20240826	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	8	2	2.24	26933888	74777	49.71	360	365	358	464	250	357	360.19	0.70	0	4079	369	362	359	352	349	361	351	389	107	500	240	1	1	77720351	284	-0.90	0.32	12	0.10	-406.00	1147.00	687	20230829	-46.87	326	20240806	11.96	598	-38.96	20240104	326	11.96	20240806	687	-46.87	20230829	326	11.96	20240806	0.06	N	083640	500	388 억		541131	N	N	0	N	00	N
37	20240826	130650	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	6	2	1.68	24799278	68887	45.79	360	365	358	464	250	357	360.00	0.70	0	3367	369	362	359	352	349	361	351	389	107	500	240	1	1	77720351	282	-0.89	0.32	12	0.09	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.06	N	083640	500	388 억		541131	N	N	0	N	00	N
38	20240826	120645	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	6	2	1.68	23023192	64004	42.55	360	364	358	464	250	357	359.71	0.70	0	4209	369	362	359	352	349	361	351	389	107	500	240	1	1	77720351	282	-0.89	0.32	12	0.08	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.06	N	083640	500	388 억		541131	N	N	0	N	00	N
39	20240826	110646	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	4	2	1.12	9407257	26173	17.40	360	363	358	464	250	357	359.43	0.70	0	3249	369	362	359	352	349	361	351	389	107	500	240	1	1	77720351	281	-0.89	0.31	12	0.03	-406.00	1147.00	687	20230829	-47.45	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	687	-47.45	20230829	326	10.74	20240806	0.06	N	083640	500	388 억		541131	N	N	0	N	00	N
40	20240826	100648	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	2	2	0.56	5498435	15272	10.15	360	363	358	464	250	357	360.03	0.70	0	2409	369	362	359	352	349	361	351	389	107	500	240	1	1	77720351	279	-0.88	0.31	12	0.02	-406.00	1147.00	687	20230829	-47.74	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	687	-47.74	20230829	326	10.12	20240806	0.06	N	083640	500	388 억		541131	N	N	0	N	00	N
41	20240826	090646	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	4	2	1.12	3201162	8892	5.91	360	363	358	464	250	357	360.00	0.70	0	2435	369	362	359	352	349	361	351	389	107	500	240	1	1	77720351	281	-0.89	0.31	12	0.01	-406.00	1147.00	687	20230829	-47.45	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	687	-47.45	20230829	326	10.74	20240806	0.06	N	083640	500	388 억		541131	N	N	0	N	00	N
42	20240823	160642	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-9	5	-2.46	54061638	150260	110.06	366	366	356	475	257	366	359.79	0.69	0	6516	386	376	368	358	350	381	363	389	109	500	240	1	1	77720351	277	-0.88	0.31	12	0.19	-406.00	1147.00	687	20230829	-48.03	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	687	-48.03	20230829	326	9.51	20240806	0.17	N	083640	500	388 억		534614	N	N	0	N	00	N
43	20240823	150647	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-7	5	-1.91	45695019	126824	92.89	366	366	357	475	257	366	360.30	0.69	0	14135	386	376	368	358	350	381	363	389	109	500	240	1	1	77720351	279	-0.88	0.31	12	0.16	-406.00	1147.00	687	20230829	-47.74	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	687	-47.74	20230829	326	10.12	20240806	0.17	N	083640	500	388 억		534614	N	N	0	N	00	N
44	20240823	140646	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-3	5	-0.82	33796988	93606	68.56	366	366	358	475	257	366	361.06	0.69	0	5552	386	376	368	358	350	381	363	389	109	500	240	1	1	77720351	282	-0.89	0.32	12	0.12	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.17	N	083640	500	388 억		534614	N	N	0	N	00	N
45	20240823	130646	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-4	5	-1.09	27259336	75554	55.34	366	366	358	475	257	366	360.79	0.69	0	11323	386	376	368	358	350	381	363	389	109	500	240	1	1	77720351	281	-0.89	0.32	12	0.10	-406.00	1147.00	687	20230829	-47.31	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	687	-47.31	20230829	326	11.04	20240806	0.17	N	083640	500	388 억		534614	N	N	0	N	00	N
46	20240823	120645	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-5	5	-1.37	26449191	73309	53.69	366	366	358	475	257	366	360.79	0.69	0	11384	386	376	368	358	350	381	363	389	109	500	240	1	1	77720351	281	-0.89	0.31	12	0.09	-406.00	1147.00	687	20230829	-47.45	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	687	-47.45	20230829	326	10.74	20240806	0.17	N	083640	500	388 억		534614	N	N	0	N	00	N
47	20240823	110645	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-5	5	-1.37	26282258	72846	53.35	366	366	358	475	257	366	360.79	0.69	0	11569	386	376	368	358	350	381	363	389	109	500	240	1	1	77720351	281	-0.89	0.31	12	0.09	-406.00	1147.00	687	20230829	-47.45	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	687	-47.45	20230829	326	10.74	20240806	0.17	N	083640	500	388 억		534614	N	N	0	N	00	N
48	20240823	100645	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-4	5	-1.09	21512767	59662	43.70	366	366	359	475	257	366	360.58	0.69	0	11936	386	376	368	358	350	381	363	389	109	500	240	1	1	77720351	281	-0.89	0.32	12	0.08	-406.00	1147.00	687	20230829	-47.31	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	687	-47.31	20230829	326	11.04	20240806	0.17	N	083640	500	388 억		534614	N	N	0	N	00	N
49	20240823	090647	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-2	5	-0.55	381492	1044	0.76	366	366	364	475	257	366	365.41	0.69	0	519	386	376	368	358	350	381	363	389	109	500	240	1	1	77720351	283	-0.90	0.32	12	0.00	-406.00	1147.00	687	20230829	-47.02	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	687	-47.02	20230829	326	11.66	20240806	0.17	N	083640	500	388 억		534614	N	N	0	N	00	N
50	20240822	160641	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	3	2	0.83	49736420	136518	75.29	363	378	360	471	255	363	364.32	0.69	0	1332	383	373	364	354	345	368	349	389	108	500	240	1	1	77720351	284	-0.90	0.32	12	0.18	-406.00	1147.00	687	20230829	-46.72	326	20240806	12.27	598	-38.80	20240104	326	12.27	20240806	687	-46.72	20230829	326	12.27	20240806	0.23	N	083640	500	388 억		533282	N	N	0	N	00	N
51	20240822	150647	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	10	2	2.75	42297118	116343	64.16	363	378	360	471	255	363	363.56	0.69	0	7860	383	373	364	354	345	368	349	389	108	500	240	1	1	77720351	290	-0.92	0.33	12	0.15	-406.00	1147.00	687	20230829	-45.71	326	20240806	14.42	598	-37.63	20240104	326	14.42	20240806	687	-45.71	20230829	326	14.42	20240806	0.23	N	083640	500	388 억		533282	N	N	0	N	00	N
52	20240822	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	31741614	87628	48.32	363	367	360	471	255	363	362.23	0.69	0	1084	383	373	364	354	345	368	349	389	108	500	240	1	1	77720351	282	-0.89	0.32	12	0.11	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.23	N	083640	500	388 억		533282	N	N	0	N	00	N
53	20240822	130648	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	25118647	69383	38.26	363	367	360	471	255	363	362.03	0.69	0	987	383	373	364	354	345	368	349	389	108	500	240	1	1	77720351	282	-0.89	0.32	12	0.09	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.23	N	083640	500	388 억		533282	N	N	0	N	00	N
54	20240822	120650	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-1	5	-0.28	20436600	56438	31.12	363	367	360	471	255	363	362.11	0.69	0	987	383	373	364	354	345	368	349	389	108	500	240	1	1	77720351	281	-0.89	0.32	12	0.07	-406.00	1147.00	687	20230829	-47.31	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	687	-47.31	20230829	326	11.04	20240806	0.23	N	083640	500	388 억		533282	N	N	0	N	00	N
55	20240822	110644	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	14924210	41146	22.69	363	367	361	471	255	363	362.71	0.69	0	1450	383	373	364	354	345	368	349	389	108	500	240	1	1	77720351	282	-0.89	0.32	12	0.05	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.23	N	083640	500	388 억		533282	N	N	0	N	00	N
56	20240822	100643	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	1	2	0.28	6879297	18955	10.45	363	367	362	471	255	363	362.93	0.69	0	1073	383	373	364	354	345	368	349	389	108	500	240	1	1	77720351	283	-0.90	0.32	12	0.02	-406.00	1147.00	687	20230829	-47.02	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	687	-47.02	20230829	326	11.66	20240806	0.23	N	083640	500	388 억		533282	N	N	0	N	00	N
57	20240822	090645	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-1	5	-0.28	1228027	3383	1.87	363	367	362	471	255	363	363.00	0.69	0	877	383	373	364	354	345	368	349	389	108	500	240	1	1	77720351	281	-0.89	0.32	12	0.00	-406.00	1147.00	687	20230829	-47.31	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	687	-47.31	20230829	326	11.04	20240806	0.23	N	083640	500	388 억		533282	N	N	0	N	00	N
58	20240821	160639	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-11	5	-2.94	65273335	181295	100.07	374	374	355	486	262	374	360.04	0.68	0	1331	390	381	374	365	358	386	370	389	112	500	250	1	1	77720351	282	-0.89	0.32	12	0.23	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.24	N	083640	500	388 억		531951	N	N	0	N	00	N
59	20240821	150648	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-11	5	-2.94	63420734	176185	97.25	374	374	355	486	262	374	359.97	0.68	0	2367	390	381	374	365	358	386	370	389	112	500	250	1	1	77720351	282	-0.89	0.32	12	0.23	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.24	N	083640	500	388 억		531951	N	N	0	N	00	N
60	20240821	140643	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-17	5	-4.55	54849433	152416	84.13	374	374	355	486	262	374	359.87	0.68	0	8810	390	381	374	365	358	386	370	389	112	500	250	1	1	77720351	277	-0.88	0.31	12	0.20	-406.00	1147.00	687	20230829	-48.03	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	687	-48.03	20230829	326	9.51	20240806	0.24	N	083640	500	388 억		531951	N	N	0	N	00	N
61	20240821	130650	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-15	5	-4.01	32580288	90013	49.69	374	374	358	486	262	374	361.95	0.68	0	918	390	381	374	365	358	386	370	389	112	500	250	1	1	77720351	279	-0.88	0.31	12	0.12	-406.00	1147.00	687	20230829	-47.74	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	687	-47.74	20230829	326	10.12	20240806	0.24	N	083640	500	388 억		531951	N	N	0	N	00	N
62	20240821	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-11	5	-2.94	27059582	74671	41.22	374	374	358	486	262	374	362.38	0.68	0	1077	390	381	374	365	358	386	370	389	112	500	250	1	1	77720351	282	-0.89	0.32	12	0.10	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.24	N	083640	500	388 억		531951	N	N	0	N	00	N
63	20240821	110644	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-13	5	-3.48	18826561	51970	28.69	374	374	358	486	262	374	362.26	0.68	0	1961	390	381	374	365	358	386	370	389	112	500	250	1	1	77720351	281	-0.89	0.31	12	0.07	-406.00	1147.00	687	20230829	-47.45	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	687	-47.45	20230829	326	10.74	20240806	0.24	N	083640	500	388 억		531951	N	N	0	N	00	N
64	20240821	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-5	5	-1.34	3119696	8405	4.64	374	374	366	486	262	374	371.17	0.68	0	-450	390	381	374	365	358	386	370	389	112	500	250	1	1	77720351	287	-0.91	0.32	12	0.01	-406.00	1147.00	687	20230829	-46.29	326	20240806	13.19	598	-38.29	20240104	326	13.19	20240806	687	-46.29	20230829	326	13.19	20240806	0.24	N	083640	500	388 억		531951	N	N	0	N	00	N
65	20240821	090643	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-1	5	-0.27	1365470	3655	2.02	374	374	372	486	262	374	373.59	0.68	0	-152	390	381	374	365	358	386	370	389	112	500	250	1	1	77720351	290	-0.92	0.33	12	0.00	-406.00	1147.00	687	20230829	-45.71	326	20240806	14.42	598	-37.63	20240104	326	14.42	20240806	687	-45.71	20230829	326	14.42	20240806	0.24	N	083640	500	388 억		531951	N	N	0	N	00	N
66	20240820	160635	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	1	2	0.27	67357724	181167	76.13	373	383	367	484	262	373	371.80	0.67	0	3198	393	382	374	363	355	379	360	389	111	500	250	1	1	77720351	291	-0.92	0.33	12	0.23	-406.00	1147.00	687	20230829	-45.56	326	20240806	14.72	598	-37.46	20240104	326	14.72	20240806	687	-45.56	20230829	326	14.72	20240806	0.24	N	083640	500	388 억		524209	N	N	0	N	00	N
67	20240820	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	1	2	0.27	65952718	177410	74.55	373	383	367	484	262	373	371.75	0.67	0	3307	393	382	374	363	355	379	360	389	111	500	250	1	1	77720351	291	-0.92	0.33	12	0.23	-406.00	1147.00	687	20230829	-45.56	326	20240806	14.72	598	-37.46	20240104	326	14.72	20240806	687	-45.56	20230829	326	14.72	20240806	0.24	N	083640	500	388 억		524209	N	N	0	N	00	N
68	20240820	140642	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	0	3	0.00	60808937	163633	68.76	373	383	367	484	262	373	371.62	0.67	0	3396	393	382	374	363	355	379	360	389	111	500	250	1	1	77720351	290	-0.92	0.33	12	0.21	-406.00	1147.00	687	20230829	-45.71	326	20240806	14.42	598	-37.63	20240104	326	14.42	20240806	687	-45.71	20230829	326	14.42	20240806	0.24	N	083640	500	388 억		524209	N	N	0	N	00	N
69	20240820	130642	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	4	2	1.07	59283025	159552	67.05	373	383	367	484	262	373	371.56	0.67	0	3606	393	382	374	363	355	379	360	389	111	500	250	1	1	77720351	293	-0.93	0.33	12	0.21	-406.00	1147.00	687	20230829	-45.12	326	20240806	15.64	598	-36.96	20240104	326	15.64	20240806	687	-45.12	20230829	326	15.64	20240806	0.24	N	083640	500	388 억		524209	N	N	0	N	00	N
70	20240820	120642	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	1	2	0.27	43079359	116554	48.98	373	375	367	484	262	373	369.61	0.67	0	6242	393	382	374	363	355	379	360	389	111	500	250	1	1	77720351	291	-0.92	0.33	12	0.15	-406.00	1147.00	687	20230829	-45.56	326	20240806	14.72	598	-37.46	20240104	326	14.72	20240806	687	-45.56	20230829	326	14.72	20240806	0.24	N	083640	500	388 억		524209	N	N	0	N	00	N
71	20240820	110639	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-3	5	-0.80	36617812	99194	41.68	373	375	367	484	262	373	369.15	0.67	0	6442	393	382	374	363	355	379	360	389	111	500	250	1	1	77720351	288	-0.91	0.32	12	0.13	-406.00	1147.00	687	20230829	-46.14	326	20240806	13.50	598	-38.13	20240104	326	13.50	20240806	687	-46.14	20230829	326	13.50	20240806	0.24	N	083640	500	388 억		524209	N	N	0	N	00	N
72	20240820	100638	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-5	5	-1.34	18143797	49249	20.70	373	373	367	484	262	373	368.41	0.67	0	5439	393	382	374	363	355	379	360	389	111	500	250	1	1	77720351	286	-0.91	0.32	12	0.06	-406.00	1147.00	687	20230829	-46.43	326	20240806	12.88	598	-38.46	20240104	326	12.88	20240806	687	-46.43	20230829	326	12.88	20240806	0.24	N	083640	500	388 억		524209	N	N	0	N	00	N
73	20240820	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-1	5	-0.27	7667119	20819	8.75	373	373	367	484	262	373	368.27	0.67	0	7015	393	382	374	363	355	379	360	389	111	500	250	1	1	77720351	289	-0.92	0.32	12	0.03	-406.00	1147.00	687	20230829	-45.85	326	20240806	14.11	598	-37.79	20240104	326	14.11	20240806	687	-45.85	20230829	326	14.11	20240806	0.24	N	083640	500	388 억		524209	N	N	0	N	00	N
74	20240819	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-3	5	-0.80	89707129	237419	126.33	376	385	366	488	264	376	377.84	0.68	0	-3956	390	383	373	366	356	386	369	389	112	500	250	1	1	77720351	290	-0.92	0.33	12	0.31	-406.00	1147.00	687	20230829	-45.71	326	20240806	14.42	598	-37.63	20240104	326	14.42	20240806	687	-45.71	20230829	326	14.42	20240806	0.24	N	083640	500	388 억		528165	N	N	0	N	00	N
75	20240819	150637	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	0	3	0.00	84646098	223892	119.13	376	385	366	488	264	376	378.07	0.68	0	-3688	390	383	373	366	356	386	369	389	112	500	250	1	1	77720351	292	-0.93	0.33	12	0.29	-406.00	1147.00	687	20230829	-45.27	326	20240806	15.34	598	-37.12	20240104	326	15.34	20240806	687	-45.27	20230829	326	15.34	20240806	0.24	N	083640	500	388 억		528165	N	N	0	N	00	N
76	20240819	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	2	2	0.53	79568255	210342	111.92	376	385	366	488	264	376	378.28	0.68	0	-2841	390	383	373	366	356	386	369	389	112	500	250	1	1	77720351	294	-0.93	0.33	12	0.27	-406.00	1147.00	687	20230829	-44.98	326	20240806	15.95	598	-36.79	20240104	326	15.95	20240806	687	-44.98	20230829	326	15.95	20240806	0.24	N	083640	500	388 억		528165	N	N	0	N	00	N
77	20240819	130634	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	2	2	0.53	64349586	170286	90.61	376	385	366	488	264	376	377.89	0.68	0	-2281	390	383	373	366	356	386	369	389	112	500	250	1	1	77720351	294	-0.93	0.33	12	0.22	-406.00	1147.00	687	20230829	-44.98	326	20240806	15.95	598	-36.79	20240104	326	15.95	20240806	687	-44.98	20230829	326	15.95	20240806	0.24	N	083640	500	388 억		528165	N	N	0	N	00	N
78	20240819	120635	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	3	2	0.80	61193291	161928	86.16	376	385	366	488	264	376	377.90	0.68	0	-1267	390	383	373	366	356	386	369	389	112	500	250	1	1	77720351	295	-0.93	0.33	12	0.21	-406.00	1147.00	687	20230829	-44.83	326	20240806	16.26	598	-36.62	20240104	326	16.26	20240806	687	-44.83	20230829	326	16.26	20240806	0.24	N	083640	500	388 억		528165	N	N	0	N	00	N
79	20240819	110636	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	3	2	0.80	38118294	100768	53.62	376	385	366	488	264	376	378.28	0.68	0	-1830	390	383	373	366	356	386	369	389	112	500	250	1	1	77720351	295	-0.93	0.33	12	0.13	-406.00	1147.00	687	20230829	-44.83	326	20240806	16.26	598	-36.62	20240104	326	16.26	20240806	687	-44.83	20230829	326	16.26	20240806	0.24	N	083640	500	388 억		528165	N	N	0	N	00	N
80	20240819	100637	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	4	2	1.06	25656943	67812	36.08	376	385	366	488	264	376	378.35	0.68	0	-2036	390	383	373	366	356	386	369	389	112	500	250	1	1	77720351	295	-0.94	0.33	12	0.09	-406.00	1147.00	687	20230829	-44.69	326	20240806	16.56	598	-36.45	20240104	326	16.56	20240806	687	-44.69	20230829	326	16.56	20240806	0.24	N	083640	500	388 억		528165	N	N	0	N	00	N
81	20240819	090637	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-4	5	-1.06	3076480	8239	4.38	376	376	366	488	264	376	373.40	0.68	0	-692	390	383	373	366	356	386	369	389	112	500	250	1	1	77720351	289	-0.92	0.32	12	0.01	-406.00	1147.00	687	20230829	-45.85	326	20240806	14.11	598	-37.79	20240104	326	14.11	20240806	687	-45.85	20230829	326	14.11	20240806	0.24	N	083640	500	388 억		528165	N	N	0	N	00	N
82	20240816	160630	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	12	2	3.30	69083052	185361	60.66	364	380	363	473	255	364	372.69	0.68	0	628	408	386	372	350	336	397	361	389	109	500	240	1	1	77720351	292	-0.93	0.33	12	0.24	-406.00	1147.00	687	20230829	-45.27	326	20240806	15.34	598	-37.12	20240104	326	15.34	20240806	687	-45.27	20230829	326	15.34	20240806	0.25	N	083640	500	388 억		527537	N	N	0	N	00	N
83	20240816	150633	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	11	2	3.02	65419473	175605	57.47	364	380	363	473	255	364	372.54	0.68	0	970	408	386	372	350	336	397	361	389	109	500	240	1	1	77720351	291	-0.92	0.33	12	0.23	-406.00	1147.00	687	20230829	-45.41	326	20240806	15.03	598	-37.29	20240104	326	15.03	20240806	687	-45.41	20230829	326	15.03	20240806	0.25	N	083640	500	388 억		527537	N	N	0	N	00	N
84	20240816	140636	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	12	2	3.30	57205977	153736	50.31	364	380	363	473	255	364	372.11	0.68	0	-805	408	386	372	350	336	397	361	389	109	500	240	1	1	77720351	292	-0.93	0.33	12	0.20	-406.00	1147.00	687	20230829	-45.27	326	20240806	15.34	598	-37.12	20240104	326	15.34	20240806	687	-45.27	20230829	326	15.34	20240806	0.25	N	083640	500	388 억		527537	N	N	0	N	00	N
85	20240816	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	11	2	3.02	53475229	143761	47.05	364	380	363	473	255	364	371.97	0.68	0	-3891	408	386	372	350	336	397	361	389	109	500	240	1	1	77720351	291	-0.92	0.33	12	0.18	-406.00	1147.00	687	20230829	-45.41	326	20240806	15.03	598	-37.29	20240104	326	15.03	20240806	687	-45.41	20230829	326	15.03	20240806	0.25	N	083640	500	388 억		527537	N	N	0	N	00	N
86	20240816	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	12	2	3.30	50001591	134494	44.01	364	380	363	473	255	364	371.78	0.68	0	-4429	408	386	372	350	336	397	361	389	109	500	240	1	1	77720351	292	-0.93	0.33	12	0.17	-406.00	1147.00	687	20230829	-45.27	326	20240806	15.34	598	-37.12	20240104	326	15.34	20240806	687	-45.27	20230829	326	15.34	20240806	0.25	N	083640	500	388 억		527537	N	N	0	N	00	N
87	20240816	110636	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	14	2	3.85	42866897	115467	37.79	364	380	363	473	255	364	371.25	0.68	0	-4701	408	386	372	350	336	397	361	389	109	500	240	1	1	77720351	294	-0.93	0.33	12	0.15	-406.00	1147.00	687	20230829	-44.98	326	20240806	15.95	598	-36.79	20240104	326	15.95	20240806	687	-44.98	20230829	326	15.95	20240806	0.25	N	083640	500	388 억		527537	N	N	0	N	00	N
88	20240816	100632	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	4	2	1.10	13566299	37026	12.12	364	370	363	473	255	364	366.40	0.68	0	-839	408	386	372	350	336	397	361	389	109	500	240	1	1	77720351	286	-0.91	0.32	12	0.05	-406.00	1147.00	687	20230829	-46.43	326	20240806	12.88	598	-38.46	20240104	326	12.88	20240806	687	-46.43	20230829	326	12.88	20240806	0.25	N	083640	500	388 억		527537	N	N	0	N	00	N
89	20240816	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	4	2	1.10	5654814	15520	5.08	364	370	363	473	255	364	364.36	0.68	0	-189	408	386	372	350	336	397	361	389	109	500	240	1	1	77720351	286	-0.91	0.32	12	0.02	-406.00	1147.00	687	20230829	-46.43	326	20240806	12.88	598	-38.46	20240104	326	12.88	20240806	687	-46.43	20230829	326	12.88	20240806	0.25	N	083640	500	388 억		527537	N	N	0	N	00	N
90	20240814	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	4	2	1.11	112899534	305062	329.56	360	394	358	468	252	360	370.09	0.65	0	15881	370	365	360	355	350	362	352	389	108	500	240	1	1	77720351	283	-0.90	0.32	12	0.39	-406.00	1147.00	687	20230829	-47.02	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	687	-47.02	20230829	326	11.66	20240806	0.25	N	083640	500	388 억		508323	N	N	0	N	00	N
91	20240814	150635	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	7	2	1.94	110056488	297256	321.13	360	394	358	468	252	360	370.24	0.65	0	16588	370	365	360	355	350	362	352	389	108	500	240	1	1	77720351	285	-0.90	0.32	12	0.38	-406.00	1147.00	687	20230829	-46.58	326	20240806	12.58	598	-38.63	20240104	326	12.58	20240806	687	-46.58	20230829	326	12.58	20240806	0.25	N	083640	500	388 억		508323	N	N	0	N	00	N
92	20240814	140639	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	10	2	2.78	106061896	286334	309.33	360	394	358	468	252	360	370.41	0.65	0	12543	370	365	360	355	350	362	352	389	108	500	240	1	1	77720351	288	-0.91	0.32	12	0.37	-406.00	1147.00	687	20230829	-46.14	326	20240806	13.50	598	-38.13	20240104	326	13.50	20240806	687	-46.14	20230829	326	13.50	20240806	0.25	N	083640	500	388 억		508323	N	N	0	N	00	N
93	20240814	130636	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	16	2	4.44	100881517	272306	294.17	360	394	358	468	252	360	370.47	0.65	0	10656	370	365	360	355	350	362	352	389	108	500	240	1	1	77720351	292	-0.93	0.33	12	0.35	-406.00	1147.00	687	20230829	-45.27	326	20240806	15.34	598	-37.12	20240104	326	15.34	20240806	687	-45.27	20230829	326	15.34	20240806	0.25	N	083640	500	388 억		508323	N	N	0	N	00	N
94	20240814	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	5	2	1.39	87005789	234598	253.44	360	394	358	468	252	360	370.87	0.65	0	22398	370	365	360	355	350	362	352	389	108	500	240	1	1	77720351	284	-0.90	0.32	12	0.30	-406.00	1147.00	687	20230829	-46.87	326	20240806	11.96	598	-38.96	20240104	326	11.96	20240806	687	-46.87	20230829	326	11.96	20240806	0.25	N	083640	500	388 억		508323	N	N	0	N	00	N
95	20240814	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	12	2	3.33	68232961	183015	197.71	360	394	358	468	252	360	372.83	0.65	0	10489	370	365	360	355	350	362	352	389	108	500	240	1	1	77720351	289	-0.92	0.32	12	0.24	-406.00	1147.00	687	20230829	-45.85	326	20240806	14.11	598	-37.79	20240104	326	14.11	20240806	687	-45.85	20230829	326	14.11	20240806	0.25	N	083640	500	388 억		508323	N	N	0	N	00	N
96	20240814	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	4	2	1.11	10684978	29609	31.99	360	365	358	468	252	360	360.87	0.65	0	4159	370	365	360	355	350	362	352	389	108	500	240	1	1	77720351	283	-0.90	0.32	12	0.04	-406.00	1147.00	687	20230829	-47.02	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	687	-47.02	20230829	326	11.66	20240806	0.25	N	083640	500	388 억		508323	N	N	0	N	00	N
97	20240814	090702	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	0	3	0.00	6673133	18543	20.03	360	362	358	468	252	360	359.87	0.65	0	4164	370	365	360	355	350	362	352	389	108	500	240	1	1	77720351	280	-0.89	0.31	12	0.02	-406.00	1147.00	687	20230829	-47.60	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	687	-47.60	20230829	326	10.43	20240806	0.25	N	083640	500	388 억		508323	N	N	0	N	00	N
98	20240813	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	32917550	91364	80.10	364	365	355	473	255	364	360.29	0.65	0	4073	378	370	361	353	344	366	349	389	109	500	240	1	1	77720351	280	-0.89	0.31	12	0.12	-406.00	1147.00	687	20230829	-47.60	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	687	-47.60	20230829	326	10.43	20240806	0.25	N	083640	500	388 억		504250	N	N	0	N	00	N
99	20240813	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	29269112	81175	71.16	364	365	355	473	255	364	360.57	0.65	0	3752	378	370	361	353	344	366	349	389	109	500	240	1	1	77720351	280	-0.89	0.31	12	0.10	-406.00	1147.00	687	20230829	-47.60	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	687	-47.60	20230829	326	10.43	20240806	0.25	N	083640	500	388 억		504250	N	N	0	N	00	N
100	20240813	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	27658713	76678	67.22	364	365	355	473	255	364	360.71	0.65	0	3350	378	370	361	353	344	366	349	389	109	500	240	1	1	77720351	280	-0.89	0.31	12	0.10	-406.00	1147.00	687	20230829	-47.60	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	687	-47.60	20230829	326	10.43	20240806	0.25	N	083640	500	388 억		504250	N	N	0	N	00	N
101	20240813	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-3	5	-0.82	23101908	63986	56.10	364	365	355	473	255	364	361.05	0.65	0	2148	378	370	361	353	344	366	349	389	109	500	240	1	1	77720351	281	-0.89	0.31	12	0.08	-406.00	1147.00	687	20230829	-47.45	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	687	-47.45	20230829	326	10.74	20240806	0.25	N	083640	500	388 억		504250	N	N	0	N	00	N
102	20240813	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-3	5	-0.82	21772414	60306	52.87	364	365	355	473	255	364	361.03	0.65	0	2352	378	370	361	353	344	366	349	389	109	500	240	1	1	77720351	281	-0.89	0.31	12	0.08	-406.00	1147.00	687	20230829	-47.45	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	687	-47.45	20230829	326	10.74	20240806	0.25	N	083640	500	388 억		504250	N	N	0	N	00	N
103	20240813	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-5	5	-1.37	13450561	37220	32.63	364	365	355	473	255	364	361.38	0.65	0	1141	378	370	361	353	344	366	349	389	109	500	240	1	1	77720351	279	-0.88	0.31	12	0.05	-406.00	1147.00	687	20230829	-47.74	326	20240806	10.12	598	-39.97	20240104	326	10.12	20240806	687	-47.74	20230829	326	10.12	20240806	0.25	N	083640	500	388 억		504250	N	N	0	N	00	N
104	20240813	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	0	3	0.00	8330961	22982	20.15	364	365	355	473	255	364	362.50	0.65	0	997	378	370	361	353	344	366	349	389	109	500	240	1	1	77720351	283	-0.90	0.32	12	0.03	-406.00	1147.00	687	20230829	-47.02	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	687	-47.02	20230829	326	11.66	20240806	0.25	N	083640	500	388 억		504250	N	N	0	N	00	N
105	20240813	090628	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	1	2	0.27	757848	2081	1.82	364	365	364	473	255	364	364.17	0.65	0	529	378	370	361	353	344	366	349	389	109	500	240	1	1	77720351	284	-0.90	0.32	12	0.00	-406.00	1147.00	687	20230829	-46.87	326	20240806	11.96	598	-38.96	20240104	326	11.96	20240806	687	-46.87	20230829	326	11.96	20240806	0.25	N	083640	500	388 억		504250	N	N	0	N	00	N
106	20240812	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	1	2	0.28	41231068	114048	172.65	365	369	352	471	255	363	361.52	0.64	0	8643	371	366	360	355	349	369	358	389	108	500	240	1	1	77720351	283	-0.90	0.32	12	0.15	-406.00	1147.00	687	20230829	-47.02	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	687	-47.02	20230829	326	11.66	20240806	0.26	N	083640	500	388 억		500607	N	N	0	N	00	N
107	20240812	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	2	2	0.55	40662806	112489	170.29	365	369	352	471	255	363	361.48	0.64	0	8659	371	366	360	355	349	369	358	389	108	500	240	1	1	77720351	284	-0.90	0.32	12	0.14	-406.00	1147.00	687	20230829	-46.87	326	20240806	11.96	598	-38.96	20240104	326	11.96	20240806	687	-46.87	20230829	326	11.96	20240806	0.26	N	083640	500	388 억		500607	N	N	0	N	00	N
108	20240812	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	2	2	0.55	38855780	107526	162.78	365	369	352	471	255	363	361.36	0.64	0	8589	371	366	360	355	349	369	358	389	108	500	240	1	1	77720351	284	-0.90	0.32	12	0.14	-406.00	1147.00	687	20230829	-46.87	326	20240806	11.96	598	-38.96	20240104	326	11.96	20240806	687	-46.87	20230829	326	11.96	20240806	0.26	N	083640	500	388 억		500607	N	N	0	N	00	N
109	20240812	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	34081875	94376	142.87	365	369	352	471	255	363	361.13	0.64	0	7816	371	366	360	355	349	369	358	389	108	500	240	1	1	77720351	282	-0.89	0.32	12	0.12	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.26	N	083640	500	388 억		500607	N	N	0	N	00	N
110	20240812	120616	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-1	5	-0.28	27599120	76469	115.76	365	369	352	471	255	363	360.92	0.64	0	7660	371	366	360	355	349	369	358	389	108	500	240	1	1	77720351	281	-0.89	0.32	12	0.10	-406.00	1147.00	687	20230829	-47.31	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	687	-47.31	20230829	326	11.04	20240806	0.26	N	083640	500	388 억		500607	N	N	0	N	00	N
111	20240812	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	25822840	71563	108.33	365	369	352	471	255	363	360.84	0.64	0	7589	371	366	360	355	349	369	358	389	108	500	240	1	1	77720351	282	-0.89	0.32	12	0.09	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.26	N	083640	500	388 억		500607	N	N	0	N	00	N
112	20240812	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-3	5	-0.83	23353754	64709	97.96	365	369	352	471	255	363	360.90	0.64	0	7235	371	366	360	355	349	369	358	389	108	500	240	1	1	77720351	280	-0.89	0.31	12	0.08	-406.00	1147.00	687	20230829	-47.60	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	687	-47.60	20230829	326	10.43	20240806	0.26	N	083640	500	388 억		500607	N	N	0	N	00	N
113	20240812	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-1	5	-0.28	2568656	7068	10.70	365	365	360	471	255	363	363.42	0.64	0	257	371	366	360	355	349	369	358	389	108	500	240	1	1	77720351	281	-0.89	0.32	12	0.01	-406.00	1147.00	687	20230829	-47.31	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	687	-47.31	20230829	326	11.04	20240806	0.26	N	083640	500	388 억		500607	N	N	0	N	00	N
114	20240809	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	6	2	1.68	21427879	59483	60.30	357	365	354	464	250	357	360.24	0.63	0	7200	371	364	352	345	333	367	348	389	107	500	240	1	1	77720351	282	-0.89	0.32	12	0.08	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.29	N	083640	500	388 억		493407	N	N	0	N	00	N
115	20240809	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	7	2	1.96	20929386	58109	58.90	357	365	354	464	250	357	360.17	0.63	0	7401	371	364	352	345	333	367	348	389	107	500	240	1	1	77720351	283	-0.90	0.32	12	0.07	-406.00	1147.00	687	20230829	-47.02	326	20240806	11.66	598	-39.13	20240104	326	11.66	20240806	687	-47.02	20230829	326	11.66	20240806	0.29	N	083640	500	388 억		493407	N	N	0	N	00	N
116	20240809	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	6	2	1.68	19224290	53388	54.12	357	365	354	464	250	357	360.09	0.63	0	6555	371	364	352	345	333	367	348	389	107	500	240	1	1	77720351	282	-0.89	0.32	12	0.07	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.29	N	083640	500	388 억		493407	N	N	0	N	00	N
117	20240809	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	6	2	1.68	17227668	47886	48.54	357	363	354	464	250	357	359.76	0.63	0	5451	371	364	352	345	333	367	348	389	107	500	240	1	1	77720351	282	-0.89	0.32	12	0.06	-406.00	1147.00	687	20230829	-47.16	326	20240806	11.35	598	-39.30	20240104	326	11.35	20240806	687	-47.16	20230829	326	11.35	20240806	0.29	N	083640	500	388 억		493407	N	N	0	N	00	N
118	20240809	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	4	2	1.12	14773140	41082	41.64	357	363	354	464	250	357	359.60	0.63	0	4697	371	364	352	345	333	367	348	389	107	500	240	1	1	77720351	281	-0.89	0.31	12	0.05	-406.00	1147.00	687	20230829	-47.45	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	687	-47.45	20230829	326	10.74	20240806	0.29	N	083640	500	388 억		493407	N	N	0	N	00	N
119	20240809	110615	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	3	2	0.84	14028605	39018	39.55	357	363	354	464	250	357	359.54	0.63	0	4982	371	364	352	345	333	367	348	389	107	500	240	1	1	77720351	280	-0.89	0.31	12	0.05	-406.00	1147.00	687	20230829	-47.60	326	20240806	10.43	598	-39.80	20240104	326	10.43	20240806	687	-47.60	20230829	326	10.43	20240806	0.29	N	083640	500	388 억		493407	N	N	0	N	00	N
120	20240809	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	4	2	1.12	12397338	34470	34.94	357	363	354	464	250	357	359.66	0.63	0	4830	371	364	352	345	333	367	348	389	107	500	240	1	1	77720351	281	-0.89	0.31	12	0.04	-406.00	1147.00	687	20230829	-47.45	326	20240806	10.74	598	-39.63	20240104	326	10.74	20240806	687	-47.45	20230829	326	10.74	20240806	0.29	N	083640	500	388 억		493407	N	N	0	N	00	N
121	20240809	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	5	2	1.40	2026443	5639	5.72	357	363	357	464	250	357	359.36	0.63	0	584	371	364	352	345	333	367	348	389	107	500	240	1	1	77720351	281	-0.89	0.32	12	0.01	-406.00	1147.00	687	20230829	-47.31	326	20240806	11.04	598	-39.46	20240104	326	11.04	20240806	687	-47.31	20230829	326	11.04	20240806	0.29	N	083640	500	388 억		493407	N	N	0	N	00	N
122	20240808	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	6	2	1.71	33750050	96708	80.05	340	359	340	456	246	351	348.91	0.64	0	-6577	373	362	351	340	329	367	345	389	105	500	230	1	1	77720351	277	-0.88	0.31	12	0.12	-406.00	1147.00	687	20230829	-48.03	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	687	-48.03	20230829	326	9.51	20240806	0.29	N	083640	500	388 억		499984	N	N	0	N	00	N
123	20240808	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	6	2	1.71	32298488	92642	76.68	340	359	340	456	246	351	348.64	0.64	0	-5599	373	362	351	340	329	367	345	389	105	500	230	1	1	77720351	277	-0.88	0.31	12	0.12	-406.00	1147.00	687	20230829	-48.03	326	20240806	9.51	598	-40.30	20240104	326	9.51	20240806	687	-48.03	20230829	326	9.51	20240806	0.29	N	083640	500	388 억		499984	N	N	0	N	00	N
124	20240808	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	7	2	1.99	31090410	89252	73.87	340	359	340	456	246	351	348.34	0.64	0	-6381	373	362	351	340	329	367	345	389	105	500	230	1	1	77720351	278	-0.88	0.31	12	0.11	-406.00	1147.00	687	20230829	-47.89	326	20240806	9.82	598	-40.13	20240104	326	9.82	20240806	687	-47.89	20230829	326	9.82	20240806	0.29	N	083640	500	388 억		499984	N	N	0	N	00	N
125	20240808	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	2	2	0.57	25572878	73774	61.06	340	357	340	456	246	351	346.64	0.64	0	-6752	373	362	351	340	329	367	345	389	105	500	230	1	1	77720351	274	-0.87	0.31	12	0.09	-406.00	1147.00	687	20230829	-48.62	326	20240806	8.28	598	-40.97	20240104	326	8.28	20240806	687	-48.62	20230829	326	8.28	20240806	0.29	N	083640	500	388 억		499984	N	N	0	N	00	N
126	20240808	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	4	2	1.14	24625640	71103	58.85	340	357	340	456	246	351	346.34	0.64	0	-6247	373	362	351	340	329	367	345	389	105	500	230	1	1	77720351	276	-0.87	0.31	12	0.09	-406.00	1147.00	687	20230829	-48.33	326	20240806	8.90	598	-40.64	20240104	326	8.90	20240806	687	-48.33	20230829	326	8.90	20240806	0.29	N	083640	500	388 억		499984	N	N	0	N	00	N
127	20240808	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	348	-3	5	-0.85	16858339	48954	40.52	340	355	340	456	246	351	344.37	0.64	0	-3188	373	362	351	340	329	367	345	389	105	500	230	1	1	77720351	270	-0.86	0.30	12	0.06	-406.00	1147.00	687	20230829	-49.34	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	687	-49.34	20230829	326	6.75	20240806	0.29	N	083640	500	388 억		499984	N	N	0	N	00	N
128	20240808	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	345	-6	5	-1.71	15040987	43709	36.18	340	355	340	456	246	351	344.12	0.64	0	-2133	373	362	351	340	329	367	345	389	105	500	230	1	1	77720351	268	-0.85	0.30	12	0.06	-406.00	1147.00	687	20230829	-49.78	326	20240806	5.83	598	-42.31	20240104	326	5.83	20240806	687	-49.78	20230829	326	5.83	20240806	0.29	N	083640	500	388 억		499984	N	N	0	N	00	N
129	20240808	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	0	3	0.00	7777937	22672	18.77	340	355	340	456	246	351	343.06	0.64	0	1643	373	362	351	340	329	367	345	389	105	500	230	1	1	77720351	273	-0.86	0.31	12	0.03	-406.00	1147.00	687	20230829	-48.91	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	687	-48.91	20230829	326	7.67	20240806	0.29	N	083640	500	388 억		499984	N	N	0	N	00	N
130	20240807	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	5	2	1.45	42003566	120800	33.08	349	362	340	449	243	346	347.71	0.63	0	6558	362	354	340	332	318	358	336	389	103	500	230	1	1	77720351	273	-0.86	0.31	12	0.16	-406.00	1147.00	687	20230829	-48.91	326	20240806	7.67	598	-41.30	20240104	326	7.67	20240806	687	-48.91	20230829	326	7.67	20240806	0.32	N	083640	500	388 억		493426	N	N	0	N	00	N
131	20240807	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	6	2	1.73	40781897	117321	32.13	349	362	340	449	243	346	347.61	0.63	0	6916	362	354	340	332	318	358	336	389	103	500	230	1	1	77720351	274	-0.87	0.31	12	0.15	-406.00	1147.00	687	20230829	-48.76	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	687	-48.76	20230829	326	7.98	20240806	0.32	N	083640	500	388 억		493426	N	N	0	N	00	N
132	20240807	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	1	2	0.29	39768682	114432	31.34	349	362	340	449	243	346	347.53	0.63	0	6870	362	354	340	332	318	358	336	389	103	500	230	1	1	77720351	270	-0.85	0.30	12	0.15	-406.00	1147.00	687	20230829	-49.49	326	20240806	6.44	598	-41.97	20240104	326	6.44	20240806	687	-49.49	20230829	326	6.44	20240806	0.32	N	083640	500	388 억		493426	N	N	0	N	00	N
133	20240807	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	6	2	1.73	27784887	79745	21.84	349	362	343	449	243	346	348.42	0.63	0	4341	362	354	340	332	318	358	336	389	103	500	230	1	1	77720351	274	-0.87	0.31	12	0.10	-406.00	1147.00	687	20230829	-48.76	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	687	-48.76	20230829	326	7.98	20240806	0.32	N	083640	500	388 억		493426	N	N	0	N	00	N
134	20240807	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	6	2	1.73	21916189	63177	17.30	349	352	343	449	243	346	346.90	0.63	0	1811	362	354	340	332	318	358	336	389	103	500	230	1	1	77720351	274	-0.87	0.31	12	0.08	-406.00	1147.00	687	20230829	-48.76	326	20240806	7.98	598	-41.14	20240104	326	7.98	20240806	687	-48.76	20230829	326	7.98	20240806	0.32	N	083640	500	388 억		493426	N	N	0	N	00	N
135	20240807	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	4	2	1.16	17316924	50032	13.70	349	351	343	449	243	346	346.12	0.63	0	2942	362	354	340	332	318	358	336	389	103	500	230	1	1	77720351	272	-0.86	0.31	12	0.06	-406.00	1147.00	687	20230829	-49.05	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	687	-49.05	20230829	326	7.36	20240806	0.32	N	083640	500	388 억		493426	N	N	0	N	00	N
136	20240807	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	350	4	2	1.16	14213750	41112	11.26	349	351	343	449	243	346	345.73	0.63	0	1692	362	354	340	332	318	358	336	389	103	500	230	1	1	77720351	272	-0.86	0.31	12	0.05	-406.00	1147.00	687	20230829	-49.05	326	20240806	7.36	598	-41.47	20240104	326	7.36	20240806	687	-49.05	20230829	326	7.36	20240806	0.32	N	083640	500	388 억		493426	N	N	0	N	00	N
137	20240807	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	348	2	2	0.58	3107017	8959	2.45	349	350	344	449	243	346	346.80	0.63	0	2768	362	354	340	332	318	358	336	389	103	500	230	1	1	77720351	270	-0.86	0.30	12	0.01	-406.00	1147.00	687	20230829	-49.34	326	20240806	6.75	598	-41.81	20240104	326	6.75	20240806	687	-49.34	20230829	326	6.75	20240806	0.32	N	083640	500	388 억		493426	N	N	0	N	00	N
138	20240806	160558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	346	17	2	5.17	120520697	357307	63.74	326	348	326	427	231	329	337.30	0.63	0	267	385	357	342	314	299	349	306	389	98	500	220	1	1	77720351	269	-0.85	0.30	12	0.46	-406.00	1147.00	687	20230829	-49.64	326	20240806	6.13	598	-42.14	20240104	326	6.13	20240806	687	-49.64	20230829	326	6.13	20240806	0.32	N	083640	500	388 억		493159	N	N	0	N	00	N
139	20240806	150609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	347	18	2	5.47	118861504	352506	62.89	326	348	326	427	231	329	337.19	0.63	0	-583	385	357	342	314	299	349	306	389	98	500	220	1	1	77720351	270	-0.85	0.30	12	0.45	-406.00	1147.00	687	20230829	-49.49	326	20240806	6.44	598	-41.97	20240104	326	6.44	20240806	687	-49.49	20230829	326	6.44	20240806	0.32	N	083640	500	388 억		493159	N	N	0	N	00	N
140	20240806	140605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	347	18	2	5.47	112604345	334243	59.63	326	348	326	427	231	329	336.89	0.63	0	-5039	385	357	342	314	299	349	306	389	98	500	220	1	1	77720351	270	-0.85	0.30	12	0.43	-406.00	1147.00	687	20230829	-49.49	326	20240806	6.44	598	-41.97	20240104	326	6.44	20240806	687	-49.49	20230829	326	6.44	20240806	0.32	N	083640	500	388 억		493159	N	N	0	N	00	N
141	20240806	130606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	343	14	2	4.26	106707513	317175	56.58	326	348	326	427	231	329	336.43	0.63	0	-8346	385	357	342	314	299	349	306	389	98	500	220	1	1	77720351	267	-0.84	0.30	12	0.41	-406.00	1147.00	687	20230829	-50.07	326	20240806	5.21	598	-42.64	20240104	326	5.21	20240806	687	-50.07	20230829	326	5.21	20240806	0.32	N	083640	500	388 억		493159	N	N	0	N	00	N
142	20240806	120608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	343	14	2	4.26	102928238	306133	54.61	326	348	326	427	231	329	336.22	0.63	0	-9165	385	357	342	314	299	349	306	389	98	500	220	1	1	77720351	267	-0.84	0.30	12	0.39	-406.00	1147.00	687	20230829	-50.07	326	20240806	5.21	598	-42.64	20240104	326	5.21	20240806	687	-50.07	20230829	326	5.21	20240806	0.32	N	083640	500	388 억		493159	N	N	0	N	00	N
143	20240806	110601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	337	8	2	2.43	70680269	211608	37.75	326	343	326	427	231	329	334.02	0.63	0	-1233	385	357	342	314	299	349	306	389	98	500	220	1	1	77720351	262	-0.83	0.29	12	0.27	-406.00	1147.00	687	20230829	-50.95	326	20240806	3.37	598	-43.65	20240104	326	3.37	20240806	687	-50.95	20230829	326	3.37	20240806	0.32	N	083640	500	388 억		493159	N	N	0	N	00	N
144	20240806	100602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	340	11	2	3.34	57488342	172740	30.82	326	341	326	427	231	329	332.80	0.63	0	1246	385	357	342	314	299	349	306	389	98	500	220	1	1	77720351	264	-0.84	0.30	12	0.22	-406.00	1147.00	687	20230829	-50.51	326	20240806	4.29	598	-43.14	20240104	326	4.29	20240806	687	-50.51	20230829	326	4.29	20240806	0.32	N	083640	500	388 억		493159	N	N	0	N	00	N
145	20240806	090602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	331	2	2	0.61	22668318	69074	12.32	326	335	326	427	231	329	328.17	0.63	0	5944	385	357	342	314	299	349	306	389	98	500	220	1	1	77720351	257	-0.82	0.29	12	0.09	-406.00	1147.00	687	20230829	-51.82	326	20240806	1.53	598	-44.65	20240104	326	1.53	20240806	687	-51.82	20230829	326	1.53	20240806	0.32	N	083640	500	388 억		493159	N	N	0	N	00	N
146	20240805	160552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	329	-46	5	-12.27	191173719	560347	229.67	369	370	327	487	263	375	341.39	0.67	0	-28109	386	380	375	369	364	378	367	389	112	500	250	1	1	77720351	256	-0.81	0.29	12	0.72	-406.00	1147.00	687	20230829	-52.11	327	20240805	0.61	598	-44.98	20240104	327	0.61	20240805	687	-52.11	20230829	327	0.61	20240805	0.32	N	083640	500	388 억		520727	N	N	0	N	00	N
147	20240805	150602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	328	-47	5	-12.53	170130118	496176	203.37	369	370	327	487	263	375	342.88	0.67	0	-23541	386	380	375	369	364	378	367	389	112	500	250	1	1	77720351	255	-0.81	0.29	12	0.64	-406.00	1147.00	687	20230829	-52.26	327	20240805	0.31	598	-45.15	20240104	327	0.31	20240805	687	-52.26	20230829	327	0.31	20240805	0.32	N	083640	500	388 억		520727	N	N	0	N	00	N
148	20240805	140604	58	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	334	-41	5	-10.93	140184470	405502	166.20	369	370	333	487	263	375	345.71	0.67	0	-19804	386	380	375	369	364	378	367	389	112	500	250	1	1	77720351	260	-0.82	0.29	12	0.52	-406.00	1147.00	687	20230829	-51.38	333	20240805	0.30	598	-44.15	20240104	333	0.30	20240805	687	-51.38	20230829	333	0.30	20240805	0.32	N	083640	500	388 억		520727	N	N	0	N	00	N
149	20240805	130600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	338	-37	5	-9.87	128653864	371142	152.12	369	370	334	487	263	375	346.64	0.67	0	-16716	386	380	375	369	364	378	367	389	112	500	250	1	1	77720351	263	-0.83	0.29	12	0.48	-406.00	1147.00	687	20230829	-50.80	334	20240805	1.20	598	-43.48	20240104	334	1.20	20240805	687	-50.80	20230829	334	1.20	20240805	0.32	N	083640	500	388 억		520727	N	N	0	N	00	N
150	20240805	120557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	341	-34	5	-9.07	98312183	281154	115.24	369	370	340	487	263	375	349.67	0.67	0	-8380	386	380	375	369	364	378	367	389	112	500	250	1	1	77720351	265	-0.84	0.30	12	0.36	-406.00	1147.00	687	20230829	-50.36	340	20240805	0.29	598	-42.98	20240104	340	0.29	20240805	687	-50.36	20230829	340	0.29	20240805	0.32	N	083640	500	388 억		520727	N	N	0	N	00	N
151	20240805	110600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	344	-31	5	-8.27	78251291	222369	91.14	369	370	341	487	263	375	351.90	0.67	0	-6368	386	380	375	369	364	378	367	389	112	500	250	1	1	77720351	267	-0.85	0.30	12	0.29	-406.00	1147.00	687	20230829	-49.93	341	20240805	0.88	598	-42.47	20240104	341	0.88	20240805	687	-49.93	20230829	341	0.88	20240805	0.32	N	083640	500	388 억		520727	N	N	0	N	00	N
152	20240805	100556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	348	-27	5	-7.20	70186648	199084	81.60	369	370	341	487	263	375	352.55	0.67	0	-5806	386	380	375	369	364	378	367	389	112	500	250	1	1	77720351	270	-0.86	0.30	12	0.26	-406.00	1147.00	687	20230829	-49.34	341	20240805	2.05	598	-41.81	20240104	341	2.05	20240805	687	-49.34	20230829	341	2.05	20240805	0.32	N	083640	500	388 억		520727	N	N	0	N	00	N
153	20240805	090553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	365	-10	5	-2.67	4284570	11715	4.80	369	370	360	487	263	375	365.73	0.67	0	-1798	386	380	375	369	364	378	367	389	112	500	250	1	1	77720351	284	-0.90	0.32	12	0.02	-406.00	1147.00	687	20230829	-46.87	360	20240805	1.39	598	-38.96	20240104	360	1.39	20240805	687	-46.87	20230829	360	1.39	20240805	0.32	N	083640	500	388 억		520727	N	N	0	N	00	N
154	20240802	160549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	375	-7	5	-1.83	91123796	243674	172.46	380	381	370	496	268	382	373.96	0.68	0	-11158	393	387	380	374	367	390	377	389	114	500	250	1	1	77720351	291	-0.92	0.33	12	0.31	-406.00	1147.00	687	20230829	-45.41	370	20240802	1.35	598	-37.29	20240104	370	1.35	20240802	687	-45.41	20230829	370	1.35	20240802	0.47	N	083640	500	388 억		531885	N	N	0	N	00	N
155	20240802	150546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	375	-7	5	-1.83	89415744	239110	169.23	380	381	370	496	268	382	373.95	0.68	0	-9426	393	387	380	374	367	390	377	389	114	500	250	1	1	77720351	291	-0.92	0.33	12	0.31	-406.00	1147.00	687	20230829	-45.41	370	20240802	1.35	598	-37.29	20240104	370	1.35	20240802	687	-45.41	20230829	370	1.35	20240802	0.47	N	083640	500	388 억		531885	N	N	0	N	00	N
156	20240802	140551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	370	-12	5	-3.14	83141540	222326	157.35	380	381	370	496	268	382	373.96	0.68	0	-946	393	387	380	374	367	390	377	389	114	500	250	1	1	77720351	288	-0.91	0.32	12	0.29	-406.00	1147.00	687	20230829	-46.14	370	20240802	0.00	598	-38.13	20240104	370	0.00	20240802	687	-46.14	20230829	370	0.00	20240802	0.47	N	083640	500	388 억		531885	N	N	0	N	00	N
157	20240802	130550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	375	-7	5	-1.83	49052773	130710	92.51	380	381	373	496	268	382	375.28	0.68	0	-8697	393	387	380	374	367	390	377	389	114	500	250	1	1	77720351	291	-0.92	0.33	12	0.17	-406.00	1147.00	687	20230829	-45.41	373	20240802	0.54	598	-37.29	20240104	373	0.54	20240802	687	-45.41	20230829	373	0.54	20240802	0.47	N	083640	500	388 억		531885	N	N	0	N	00	N
158	20240802	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-8	5	-2.09	42821667	114053	80.72	380	381	374	496	268	382	375.45	0.68	0	-8361	393	387	380	374	367	390	377	389	114	500	250	1	1	77720351	291	-0.92	0.33	12	0.15	-406.00	1147.00	687	20230829	-45.56	373	20240801	0.27	598	-37.46	20240104	373	0.27	20240801	687	-45.56	20230829	373	0.27	20240801	0.47	N	083640	500	388 억		531885	N	N	0	N	00	N
159	20240802	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-6	5	-1.57	33403267	88887	62.91	380	381	374	496	268	382	375.79	0.68	0	-7299	393	387	380	374	367	390	377	389	114	500	250	1	1	77720351	292	-0.93	0.33	12	0.11	-406.00	1147.00	687	20230829	-45.27	373	20240801	0.80	598	-37.12	20240104	373	0.80	20240801	687	-45.27	20230829	373	0.80	20240801	0.47	N	083640	500	388 억		531885	N	N	0	N	00	N
160	20240802	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-7	5	-1.83	24242904	64419	45.59	380	381	374	496	268	382	376.33	0.68	0	-4819	393	387	380	374	367	390	377	389	114	500	250	1	1	77720351	291	-0.92	0.33	12	0.08	-406.00	1147.00	687	20230829	-45.41	373	20240801	0.54	598	-37.29	20240104	373	0.54	20240801	687	-45.41	20230829	373	0.54	20240801	0.47	N	083640	500	388 억		531885	N	N	0	N	00	N
161	20240802	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-6	5	-1.57	8621007	22780	16.12	380	381	375	496	268	382	378.45	0.68	0	-740	393	387	380	374	367	390	377	389	114	500	250	1	1	77720351	292	-0.93	0.33	12	0.03	-406.00	1147.00	687	20230829	-45.27	373	20240801	0.80	598	-37.12	20240104	373	0.80	20240801	687	-45.27	20230829	373	0.80	20240801	0.47	N	083640	500	388 억		531885	N	N	0	N	00	N
162	20240801	160545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	382	6	2	1.60	53641038	141116	75.14	376	386	373	488	264	376	380.11	0.67	0	9449	382	378	376	372	370	378	372	389	112	500	250	1	1	77720351	297	-0.94	0.33	12	0.18	-406.00	1147.00	687	20230829	-44.40	373	20240801	2.41	598	-36.12	20240104	373	2.41	20240801	687	-44.40	20230829	373	2.41	20240801	0.48	N	083640	500	388 억		521064	N	N	0	N	00	N
163	20240801	150602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	381	5	2	1.33	52336210	137700	73.32	376	386	373	488	264	376	380.07	0.67	0	9384	382	378	376	372	370	378	372	389	112	500	250	1	1	77720351	296	-0.94	0.33	12	0.18	-406.00	1147.00	687	20230829	-44.54	373	20240801	2.14	598	-36.29	20240104	373	2.14	20240801	687	-44.54	20230829	373	2.14	20240801	0.48	N	083640	500	388 억		521064	N	N	0	N	00	N
164	20240801	140556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	381	5	2	1.33	42443471	111559	59.40	376	386	373	488	264	376	380.46	0.67	0	5216	382	378	376	372	370	378	372	389	112	500	250	1	1	77720351	296	-0.94	0.33	12	0.14	-406.00	1147.00	687	20230829	-44.54	373	20240801	2.14	598	-36.29	20240104	373	2.14	20240801	687	-44.54	20230829	373	2.14	20240801	0.48	N	083640	500	388 억		521064	N	N	0	N	00	N
165	20240801	130548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	380	4	2	1.06	23540677	62228	33.13	376	382	373	488	264	376	378.30	0.67	0	2991	382	378	376	372	370	378	372	389	112	500	250	1	1	77720351	295	-0.94	0.33	12	0.08	-406.00	1147.00	687	20230829	-44.69	373	20240801	1.88	598	-36.45	20240104	373	1.88	20240801	687	-44.69	20230829	373	1.88	20240801	0.48	N	083640	500	388 억		521064	N	N	0	N	00	N
166	20240801	120552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	381	5	2	1.33	21407312	56624	30.15	376	382	373	488	264	376	378.06	0.67	0	2492	382	378	376	372	370	378	372	389	112	500	250	1	1	77720351	296	-0.94	0.33	12	0.07	-406.00	1147.00	687	20230829	-44.54	373	20240801	2.14	598	-36.29	20240104	373	2.14	20240801	687	-44.54	20230829	373	2.14	20240801	0.48	N	083640	500	388 억		521064	N	N	0	N	00	N
167	20240801	110552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	378	2	2	0.53	18124091	47964	25.54	376	382	373	488	264	376	377.87	0.67	0	1015	382	378	376	372	370	378	372	389	112	500	250	1	1	77720351	294	-0.93	0.33	12	0.06	-406.00	1147.00	687	20230829	-44.98	373	20240801	1.34	598	-36.79	20240104	373	1.34	20240801	687	-44.98	20230829	373	1.34	20240801	0.48	N	083640	500	388 억		521064	N	N	0	N	00	N
168	20240801	100548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	381	5	2	1.33	14267650	37824	20.14	376	381	373	488	264	376	377.21	0.67	0	-1171	382	378	376	372	370	378	372	389	112	500	250	1	1	77720351	296	-0.94	0.33	12	0.05	-406.00	1147.00	687	20230829	-44.54	373	20240801	2.14	598	-36.29	20240104	373	2.14	20240801	687	-44.54	20230829	373	2.14	20240801	0.48	N	083640	500	388 억		521064	N	N	0	N	00	N
169	20240801	090541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	376	0	3	0.00	3187166	8489	4.52	376	376	373	488	264	376	375.45	0.67	0	409	382	378	376	372	370	378	372	389	112	500	250	1	1	77720351	292	-0.93	0.33	12	0.01	-406.00	1147.00	687	20230829	-45.27	373	20240801	0.80	598	-37.12	20240104	373	0.80	20240801	687	-45.27	20230829	373	0.80	20240801	0.48	N	083640	500	388 억		521064	N	N	0	N	00	N