KissMeData/309930/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	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	40	2	1.69	122869375	50812	284.15	2370	2480	2360	3065	1655	2360	2418.12	0.65	0	-2137	2426	2392	2371	2337	2316	2410	2355	21	705	100	1650	5	1	21290990	511	20.69	1.67	12	0.24	116.00	1441.00	6220	20230915	-61.41	1980	20240628	21.21	4695	-48.88	20240103	1980	21.21	20240628	6220	-61.41	20230915	1980	21.21	20240628	4.28	N	309930	100	21 억		137668	N	N	0	N	00	N
3	20240830	151134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	40	2	1.69	119906025	49578	277.25	2370	2480	2360	3065	1655	2360	2418.53	0.65	0	-1926	2426	2392	2371	2337	2316	2410	2355	21	705	100	1650	5	1	21290990	511	20.69	1.67	12	0.23	116.00	1441.00	6220	20230915	-61.41	1980	20240628	21.21	4695	-48.88	20240103	1980	21.21	20240628	6220	-61.41	20230915	1980	21.21	20240628	4.28	N	309930	100	21 억		137668	N	N	0	N	00	N
4	20240830	141132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	40	2	1.69	116623215	48212	269.61	2370	2480	2360	3065	1655	2360	2418.97	0.65	0	-1740	2426	2392	2371	2337	2316	2410	2355	21	705	100	1650	5	1	21290990	511	20.69	1.67	12	0.23	116.00	1441.00	6220	20230915	-61.41	1980	20240628	21.21	4695	-48.88	20240103	1980	21.21	20240628	6220	-61.41	20230915	1980	21.21	20240628	4.28	N	309930	100	21 억		137668	N	N	0	N	00	N
5	20240830	131125	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	45	2	1.91	115013625	47541	265.86	2370	2480	2360	3065	1655	2360	2419.25	0.65	0	-1738	2426	2392	2371	2337	2316	2410	2355	21	705	100	1650	5	1	21290990	512	20.73	1.67	12	0.22	116.00	1441.00	6220	20230915	-61.33	1980	20240628	21.46	4695	-48.78	20240103	1980	21.46	20240628	6220	-61.33	20230915	1980	21.46	20240628	4.28	N	309930	100	21 억		137668	N	N	0	N	00	N
6	20240830	121130	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	25	2	1.06	114749565	47431	265.24	2370	2480	2360	3065	1655	2360	2419.29	0.65	0	-1649	2426	2392	2371	2337	2316	2410	2355	21	705	100	1650	5	1	21290990	508	20.56	1.66	12	0.22	116.00	1441.00	6220	20230915	-61.66	1980	20240628	20.45	4695	-49.20	20240103	1980	20.45	20240628	6220	-61.66	20230915	1980	20.45	20240628	4.28	N	309930	100	21 억		137668	N	N	0	N	00	N
7	20240830	111142	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	75	2	3.18	29180825	12199	68.22	2370	2445	2360	3065	1655	2360	2392.07	0.65	0	-2211	2426	2392	2371	2337	2316	2410	2355	21	705	100	1650	5	1	21290990	518	20.99	1.69	12	0.06	116.00	1441.00	6220	20230915	-60.85	1980	20240628	22.98	4695	-48.14	20240103	1980	22.98	20240628	6220	-60.85	20230915	1980	22.98	20240628	4.28	N	309930	100	21 억		137668	N	N	0	N	00	N
8	20240830	101136	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	20	2	0.85	10533660	4435	24.80	2370	2385	2360	3065	1655	2360	2375.12	0.65	0	-822	2426	2392	2371	2337	2316	2410	2355	21	705	100	1650	5	1	21290990	507	20.52	1.65	12	0.02	116.00	1441.00	6220	20230915	-61.74	1980	20240628	20.20	4695	-49.31	20240103	1980	20.20	20240628	6220	-61.74	20230915	1980	20.20	20240628	4.28	N	309930	100	21 억		137668	N	N	0	N	00	N
9	20240830	091140	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	25	2	1.06	1101475	462	2.58	2370	2385	2370	3065	1655	2360	2384.15	0.65	0	19	2426	2392	2371	2337	2316	2410	2355	21	705	100	1650	5	1	21290990	508	20.56	1.66	12	0.00	116.00	1441.00	6220	20230915	-61.66	1980	20240628	20.45	4695	-49.20	20240103	1980	20.45	20240628	6220	-61.66	20230915	1980	20.45	20240628	4.28	N	309930	100	21 억		137668	N	N	0	N	00	N
10	20240829	161139	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-40	5	-1.67	42400515	17882	38.14	2350	2405	2350	3120	1680	2400	2371.13	0.66	0	-2407	2496	2447	2381	2332	2266	2472	2357	21	720	100	1680	5	1	21290990	502	20.34	1.64	12	0.08	116.00	1441.00	6220	20230823	-62.06	1980	20240628	19.19	4695	-49.73	20240103	1980	19.19	20240628	6220	-62.06	20230915	1980	19.19	20240628	4.28	N	309930	100	21 억		139960	N	N	0	N	00	N
11	20240829	151150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	-30	5	-1.25	34199120	14407	30.73	2350	2405	2350	3120	1680	2400	2373.78	0.66	0	-2027	2496	2447	2381	2332	2266	2472	2357	21	720	100	1680	5	1	21290990	505	20.43	1.64	12	0.07	116.00	1441.00	6220	20230823	-61.90	1980	20240628	19.70	4695	-49.52	20240103	1980	19.70	20240628	6220	-61.90	20230915	1980	19.70	20240628	4.28	N	309930	100	21 억		139960	N	N	0	N	00	N
12	20240829	141150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	-25	5	-1.04	31671960	13338	28.45	2350	2405	2350	3120	1680	2400	2374.57	0.66	0	-1991	2496	2447	2381	2332	2266	2472	2357	21	720	100	1680	5	1	21290990	506	20.47	1.65	12	0.06	116.00	1441.00	6220	20230823	-61.82	1980	20240628	19.95	4695	-49.41	20240103	1980	19.95	20240628	6220	-61.82	20230915	1980	19.95	20240628	4.28	N	309930	100	21 억		139960	N	N	0	N	00	N
13	20240829	131151	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	-30	5	-1.25	30567485	12872	27.46	2350	2405	2350	3120	1680	2400	2374.73	0.66	0	-1787	2496	2447	2381	2332	2266	2472	2357	21	720	100	1680	5	1	21290990	505	20.43	1.64	12	0.06	116.00	1441.00	6220	20230823	-61.90	1980	20240628	19.70	4695	-49.52	20240103	1980	19.70	20240628	6220	-61.90	20230915	1980	19.70	20240628	4.28	N	309930	100	21 억		139960	N	N	0	N	00	N
14	20240829	121150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	-20	5	-0.83	27051550	11384	24.28	2350	2405	2350	3120	1680	2400	2376.28	0.66	0	-1303	2496	2447	2381	2332	2266	2472	2357	21	720	100	1680	5	1	21290990	507	20.52	1.65	12	0.05	116.00	1441.00	6220	20230823	-61.74	1980	20240628	20.20	4695	-49.31	20240103	1980	20.20	20240628	6220	-61.74	20230915	1980	20.20	20240628	4.28	N	309930	100	21 억		139960	N	N	0	N	00	N
15	20240829	111150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	-30	5	-1.25	22092200	9283	19.80	2350	2405	2350	3120	1680	2400	2379.86	0.66	0	-1300	2496	2447	2381	2332	2266	2472	2357	21	720	100	1680	5	1	21290990	505	20.43	1.64	12	0.04	116.00	1441.00	6220	20230823	-61.90	1980	20240628	19.70	4695	-49.52	20240103	1980	19.70	20240628	6220	-61.90	20230915	1980	19.70	20240628	4.28	N	309930	100	21 억		139960	N	N	0	N	00	N
16	20240829	101142	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-15	5	-0.62	13845050	5829	12.43	2350	2405	2350	3120	1680	2400	2375.20	0.66	0	676	2496	2447	2381	2332	2266	2472	2357	21	720	100	1680	5	1	21290990	508	20.56	1.66	12	0.03	116.00	1441.00	6220	20230823	-61.66	1980	20240628	20.45	4695	-49.20	20240103	1980	20.45	20240628	6220	-61.66	20230915	1980	20.45	20240628	4.28	N	309930	100	21 억		139960	N	N	0	N	00	N
17	20240829	091149	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	-20	5	-0.83	7571785	3206	6.84	2350	2380	2350	3120	1680	2400	2361.75	0.66	0	935	2496	2447	2381	2332	2266	2472	2357	21	720	100	1680	5	1	21290990	507	20.52	1.65	12	0.02	116.00	1441.00	6220	20230823	-61.74	1980	20240628	20.20	4695	-49.31	20240103	1980	20.20	20240628	6220	-61.74	20230915	1980	20.20	20240628	4.28	N	309930	100	21 억		139960	N	N	0	N	00	N
18	20240828	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	55	2	2.35	112699590	46879	353.16	2360	2430	2315	3045	1645	2345	2404.06	0.65	0	2148	2401	2372	2341	2312	2281	2387	2327	21	700	100	1640	5	1	21290990	511	20.69	1.67	12	0.22	116.00	1441.00	6280	20230822	-61.78	1980	20240628	21.21	4695	-48.88	20240103	1980	21.21	20240628	6220	-61.41	20230915	1980	21.21	20240628	4.24	N	309930	100	21 억		137811	N	N	0	N	00	N
19	20240828	151118	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	60	2	2.56	110497115	45958	346.23	2360	2430	2315	3045	1645	2345	2404.31	0.65	0	2113	2401	2372	2341	2312	2281	2387	2327	21	700	100	1640	5	1	21290990	512	20.73	1.67	12	0.22	116.00	1441.00	6280	20230822	-61.70	1980	20240628	21.46	4695	-48.78	20240103	1980	21.46	20240628	6220	-61.33	20230915	1980	21.46	20240628	4.24	N	309930	100	21 억		137811	N	N	0	N	00	N
20	20240828	141120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	45	2	1.92	74956880	31089	234.21	2360	2430	2315	3045	1645	2345	2411.04	0.65	0	-1888	2401	2372	2341	2312	2281	2387	2327	21	700	100	1640	5	1	21290990	509	20.60	1.66	12	0.15	116.00	1441.00	6280	20230822	-61.94	1980	20240628	20.71	4695	-49.09	20240103	1980	20.71	20240628	6220	-61.58	20230915	1980	20.71	20240628	4.24	N	309930	100	21 억		137811	N	N	0	N	00	N
21	20240828	131118	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	65	2	2.77	73620465	30532	230.01	2360	2430	2315	3045	1645	2345	2411.26	0.65	0	-1422	2401	2372	2341	2312	2281	2387	2327	21	700	100	1640	5	1	21290990	513	20.78	1.67	12	0.14	116.00	1441.00	6280	20230822	-61.62	1980	20240628	21.72	4695	-48.67	20240103	1980	21.72	20240628	6220	-61.25	20230915	1980	21.72	20240628	4.24	N	309930	100	21 억		137811	N	N	0	N	00	N
22	20240828	121115	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	75	2	3.20	72277090	29973	225.80	2360	2430	2315	3045	1645	2345	2411.41	0.65	0	-1253	2401	2372	2341	2312	2281	2387	2327	21	700	100	1640	5	1	21290990	515	20.86	1.68	12	0.14	116.00	1441.00	6280	20230822	-61.46	1980	20240628	22.22	4695	-48.46	20240103	1980	22.22	20240628	6220	-61.09	20230915	1980	22.22	20240628	4.24	N	309930	100	21 억		137811	N	N	0	N	00	N
23	20240828	111115	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	60	2	2.56	56857105	23600	177.79	2360	2430	2315	3045	1645	2345	2409.20	0.65	0	-380	2401	2372	2341	2312	2281	2387	2327	21	700	100	1640	5	1	21290990	512	20.73	1.67	12	0.11	116.00	1441.00	6280	20230822	-61.70	1980	20240628	21.46	4695	-48.78	20240103	1980	21.46	20240628	6220	-61.33	20230915	1980	21.46	20240628	4.24	N	309930	100	21 억		137811	N	N	0	N	00	N
24	20240828	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	45	2	1.92	27958990	11657	87.82	2360	2430	2315	3045	1645	2345	2398.47	0.65	0	548	2401	2372	2341	2312	2281	2387	2327	21	700	100	1640	5	1	21290990	509	20.60	1.66	12	0.05	116.00	1441.00	6280	20230822	-61.94	1980	20240628	20.71	4695	-49.09	20240103	1980	20.71	20240628	6220	-61.58	20230915	1980	20.71	20240628	4.24	N	309930	100	21 억		137811	N	N	0	N	00	N
25	20240828	091134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	-5	5	-0.21	3093545	1320	9.94	2360	2360	2315	3045	1645	2345	2343.59	0.65	0	-102	2401	2372	2341	2312	2281	2387	2327	21	700	100	1640	5	1	21290990	498	20.17	1.62	12	0.01	116.00	1441.00	6280	20230822	-62.74	1980	20240628	18.18	4695	-50.16	20240103	1980	18.18	20240628	6220	-62.38	20230915	1980	18.18	20240628	4.24	N	309930	100	21 억		137811	N	N	0	N	00	N
26	20240827	161109	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	0	3	0.00	31094975	13272	34.60	2310	2370	2310	3045	1645	2345	2342.90	0.66	0	-1827	2421	2382	2351	2312	2281	2367	2297	21	700	100	1640	5	1	21290990	499	20.22	1.63	12	0.06	116.00	1441.00	6280	20230822	-62.66	1980	20240628	18.43	4695	-50.05	20240103	1980	18.43	20240628	6220	-62.30	20230915	1980	18.43	20240628	4.18	N	309930	100	21 억		139646	N	N	0	N	00	N
27	20240827	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	10	2	0.43	30717160	13111	34.18	2310	2370	2310	3045	1645	2345	2342.85	0.66	0	-1818	2421	2382	2351	2312	2281	2367	2297	21	700	100	1640	5	1	21290990	501	20.30	1.63	12	0.06	116.00	1441.00	6280	20230822	-62.50	1980	20240628	18.94	4695	-49.84	20240103	1980	18.94	20240628	6220	-62.14	20230915	1980	18.94	20240628	4.18	N	309930	100	21 억		139646	N	N	0	N	00	N
28	20240827	141121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	20	2	0.85	26361810	11255	29.34	2310	2370	2310	3045	1645	2345	2342.23	0.66	0	-2346	2421	2382	2351	2312	2281	2367	2297	21	700	100	1640	5	1	21290990	504	20.39	1.64	12	0.05	116.00	1441.00	6280	20230822	-62.34	1980	20240628	19.44	4695	-49.63	20240103	1980	19.44	20240628	6220	-61.98	20230915	1980	19.44	20240628	4.18	N	309930	100	21 억		139646	N	N	0	N	00	N
29	20240827	131123	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	10	2	0.43	20407975	8721	22.74	2310	2355	2310	3045	1645	2345	2340.10	0.66	0	-2652	2421	2382	2351	2312	2281	2367	2297	21	700	100	1640	5	1	21290990	501	20.30	1.63	12	0.04	116.00	1441.00	6280	20230822	-62.50	1980	20240628	18.94	4695	-49.84	20240103	1980	18.94	20240628	6220	-62.14	20230915	1980	18.94	20240628	4.18	N	309930	100	21 억		139646	N	N	0	N	00	N
30	20240827	121125	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-15	5	-0.64	7826975	3366	8.78	2310	2350	2310	3045	1645	2345	2325.30	0.66	0	-667	2421	2382	2351	2312	2281	2367	2297	21	700	100	1640	5	1	21290990	496	20.09	1.62	12	0.02	116.00	1441.00	6280	20230822	-62.90	1980	20240628	17.68	4695	-50.37	20240103	1980	17.68	20240628	6220	-62.54	20230915	1980	17.68	20240628	4.18	N	309930	100	21 억		139646	N	N	0	N	00	N
31	20240827	111121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-10	5	-0.43	7100040	3055	7.97	2310	2350	2310	3045	1645	2345	2324.07	0.66	0	-506	2421	2382	2351	2312	2281	2367	2297	21	700	100	1640	5	1	21290990	497	20.13	1.62	12	0.01	116.00	1441.00	6280	20230822	-62.82	1980	20240628	17.93	4695	-50.27	20240103	1980	17.93	20240628	6220	-62.46	20230915	1980	17.93	20240628	4.18	N	309930	100	21 억		139646	N	N	0	N	00	N
32	20240827	101117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-10	5	-0.43	4562085	1968	5.13	2310	2350	2310	3045	1645	2345	2318.13	0.66	0	-271	2421	2382	2351	2312	2281	2367	2297	21	700	100	1640	5	1	21290990	497	20.13	1.62	12	0.01	116.00	1441.00	6280	20230822	-62.82	1980	20240628	17.93	4695	-50.27	20240103	1980	17.93	20240628	6220	-62.46	20230915	1980	17.93	20240628	4.18	N	309930	100	21 억		139646	N	N	0	N	00	N
33	20240827	091119	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	5	2	0.21	217180	94	0.25	2310	2350	2310	3045	1645	2345	2310.43	0.66	0	-13	2421	2382	2351	2312	2281	2367	2297	21	700	100	1640	5	1	21290990	500	20.26	1.63	12	0.00	116.00	1441.00	6280	20230822	-62.58	1980	20240628	18.69	4695	-49.95	20240103	1980	18.69	20240628	6220	-62.22	20230915	1980	18.69	20240628	4.18	N	309930	100	21 억		139646	N	N	0	N	00	N
34	20240826	161102	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	-45	5	-1.88	89840970	38327	52.41	2390	2390	2320	3105	1675	2390	2344.06	0.68	0	-4844	2500	2445	2400	2345	2300	2422	2322	21	715	100	1670	5	1	21290990	499	20.22	1.63	12	0.18	116.00	1441.00	6280	20230822	-62.66	1980	20240628	18.43	4695	-50.05	20240103	1980	18.43	20240628	6220	-62.30	20230915	1980	18.43	20240628	4.14	N	309930	100	21 억		144483	N	N	0	N	00	N
35	20240826	151112	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	-45	5	-1.88	88507485	37757	51.63	2390	2390	2320	3105	1675	2390	2344.13	0.68	0	-4971	2500	2445	2400	2345	2300	2422	2322	21	715	100	1670	5	1	21290990	499	20.22	1.63	12	0.18	116.00	1441.00	6280	20230822	-62.66	1980	20240628	18.43	4695	-50.05	20240103	1980	18.43	20240628	6220	-62.30	20230915	1980	18.43	20240628	4.14	N	309930	100	21 억		144483	N	N	0	N	00	N
36	20240826	141116	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	-15	5	-0.63	82699405	35289	48.26	2390	2390	2320	3105	1675	2390	2343.49	0.68	0	-3893	2500	2445	2400	2345	2300	2422	2322	21	715	100	1670	5	1	21290990	506	20.47	1.65	12	0.17	116.00	1441.00	6280	20230822	-62.18	1980	20240628	19.95	4695	-49.41	20240103	1980	19.95	20240628	6220	-61.82	20230915	1980	19.95	20240628	4.14	N	309930	100	21 억		144483	N	N	0	N	00	N
37	20240826	131115	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-65	5	-2.72	77898875	33254	45.48	2390	2390	2320	3105	1675	2390	2342.54	0.68	0	-2881	2500	2445	2400	2345	2300	2422	2322	21	715	100	1670	5	1	21290990	495	20.04	1.61	12	0.16	116.00	1441.00	6280	20230822	-62.98	1980	20240628	17.42	4695	-50.48	20240103	1980	17.42	20240628	6220	-62.62	20230915	1980	17.42	20240628	4.14	N	309930	100	21 억		144483	N	N	0	N	00	N
38	20240826	121110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-40	5	-1.67	64784310	27634	37.79	2390	2390	2320	3105	1675	2390	2344.37	0.68	0	-2160	2500	2445	2400	2345	2300	2422	2322	21	715	100	1670	5	1	21290990	500	20.26	1.63	12	0.13	116.00	1441.00	6280	20230822	-62.58	1980	20240628	18.69	4695	-49.95	20240103	1980	18.69	20240628	6220	-62.22	20230915	1980	18.69	20240628	4.14	N	309930	100	21 억		144483	N	N	0	N	00	N
39	20240826	111113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-65	5	-2.72	52443310	22336	30.55	2390	2390	2325	3105	1675	2390	2347.93	0.68	0	-1719	2500	2445	2400	2345	2300	2422	2322	21	715	100	1670	5	1	21290990	495	20.04	1.61	12	0.10	116.00	1441.00	6280	20230822	-62.98	1980	20240628	17.42	4695	-50.48	20240103	1980	17.42	20240628	6220	-62.62	20230915	1980	17.42	20240628	4.14	N	309930	100	21 억		144483	N	N	0	N	00	N
40	20240826	101114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	-35	5	-1.46	32797545	13910	19.02	2390	2390	2335	3105	1675	2390	2357.84	0.68	0	-217	2500	2445	2400	2345	2300	2422	2322	21	715	100	1670	5	1	21290990	501	20.30	1.63	12	0.07	116.00	1441.00	6280	20230822	-62.50	1980	20240628	18.94	4695	-49.84	20240103	1980	18.94	20240628	6220	-62.14	20230915	1980	18.94	20240628	4.14	N	309930	100	21 억		144483	N	N	0	N	00	N
41	20240826	091110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	-20	5	-0.84	7478790	3130	4.28	2390	2390	2370	3105	1675	2390	2389.39	0.68	0	-2119	2500	2445	2400	2345	2300	2422	2322	21	715	100	1670	5	1	21290990	505	20.43	1.64	12	0.01	116.00	1441.00	6280	20230822	-62.26	1980	20240628	19.70	4695	-49.52	20240103	1980	19.70	20240628	6220	-61.90	20230915	1980	19.70	20240628	4.14	N	309930	100	21 억		144483	N	N	0	N	00	N
42	20240823	161102	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	-50	5	-2.05	174902715	73119	78.09	2440	2455	2355	3170	1710	2440	2392.04	0.72	0	-7998	2616	2527	2476	2387	2336	2502	2362	21	730	100	1700	5	1	21290990	509	20.60	1.66	12	0.34	116.00	1441.00	6280	20230822	-61.94	1980	20240628	20.71	4695	-49.09	20240103	1980	20.71	20240628	6220	-61.58	20230823	1980	20.71	20240628	4.20	N	309930	100	21 억		152459	N	N	0	N	00	N
43	20240823	151112	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	-65	5	-2.66	173015085	72325	77.24	2440	2455	2355	3170	1710	2440	2392.19	0.72	0	-7846	2616	2527	2476	2387	2336	2502	2362	21	730	100	1700	5	1	21290990	506	20.47	1.65	12	0.34	116.00	1441.00	6280	20230822	-62.18	1980	20240628	19.95	4695	-49.41	20240103	1980	19.95	20240628	6220	-61.82	20230823	1980	19.95	20240628	4.20	N	309930	100	21 억		152459	N	N	0	N	00	N
44	20240823	141111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-75	5	-3.07	169322235	70763	75.57	2440	2455	2355	3170	1710	2440	2392.81	0.72	0	-7475	2616	2527	2476	2387	2336	2502	2362	21	730	100	1700	5	1	21290990	504	20.39	1.64	12	0.33	116.00	1441.00	6280	20230822	-62.34	1980	20240628	19.44	4695	-49.63	20240103	1980	19.44	20240628	6220	-61.98	20230823	1980	19.44	20240628	4.20	N	309930	100	21 억		152459	N	N	0	N	00	N
45	20240823	131110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	-60	5	-2.46	126752285	52752	56.34	2440	2455	2365	3170	1710	2440	2402.80	0.72	0	-12374	2616	2527	2476	2387	2336	2502	2362	21	730	100	1700	5	1	21290990	507	20.52	1.65	12	0.25	116.00	1441.00	6280	20230822	-62.10	1980	20240628	20.20	4695	-49.31	20240103	1980	20.20	20240628	6220	-61.74	20230823	1980	20.20	20240628	4.20	N	309930	100	21 억		152459	N	N	0	N	00	N
46	20240823	121109	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	-65	5	-2.66	110514715	45904	49.02	2440	2455	2365	3170	1710	2440	2407.52	0.72	0	-10954	2616	2527	2476	2387	2336	2502	2362	21	730	100	1700	5	1	21290990	506	20.47	1.65	12	0.22	116.00	1441.00	6280	20230822	-62.18	1980	20240628	19.95	4695	-49.41	20240103	1980	19.95	20240628	6220	-61.82	20230823	1980	19.95	20240628	4.20	N	309930	100	21 억		152459	N	N	0	N	00	N
47	20240823	111106	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-25	5	-1.02	60000840	24671	26.35	2440	2455	2400	3170	1710	2440	2432.04	0.72	0	-9243	2616	2527	2476	2387	2336	2502	2362	21	730	100	1700	5	1	21290990	514	20.82	1.68	12	0.12	116.00	1441.00	6280	20230822	-61.54	1980	20240628	21.97	4695	-48.56	20240103	1980	21.97	20240628	6220	-61.17	20230823	1980	21.97	20240628	4.20	N	309930	100	21 억		152459	N	N	0	N	00	N
48	20240823	101112	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-5	5	-0.20	52159330	21418	22.87	2440	2455	2405	3170	1710	2440	2435.30	0.72	0	-6917	2616	2527	2476	2387	2336	2502	2362	21	730	100	1700	5	1	21290990	518	20.99	1.69	12	0.10	116.00	1441.00	6280	20230822	-61.23	1980	20240628	22.98	4695	-48.14	20240103	1980	22.98	20240628	6220	-60.85	20230823	1980	22.98	20240628	4.20	N	309930	100	21 억		152459	N	N	0	N	00	N
49	20240823	091110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2430	-10	5	-0.41	4445100	1822	1.95	2440	2440	2415	3170	1710	2440	2439.68	0.72	0	-627	2616	2527	2476	2387	2336	2502	2362	21	730	100	1700	5	1	21290990	517	20.95	1.69	12	0.01	116.00	1441.00	6280	20230822	-61.31	1980	20240628	22.73	4695	-48.24	20240103	1980	22.73	20240628	6220	-60.93	20230823	1980	22.73	20240628	4.20	N	309930	100	21 억		152459	N	N	0	N	00	N
50	20240822	161104	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-90	5	-3.56	232379225	93436	160.67	2500	2565	2425	3285	1775	2530	2487.02	0.81	0	-20498	2596	2562	2501	2467	2406	2580	2485	21	755	100	1770	5	1	21290990	520	21.03	1.69	12	0.44	116.00	1441.00	6280	20230822	-61.15	1980	20240628	23.23	4695	-48.03	20240103	1980	23.23	20240628	6280	-61.15	20230822	1980	23.23	20240628	4.16	N	309930	100	21 억		172834	N	N	0	N	00	N
51	20240822	151113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-70	5	-2.77	223785245	89914	154.62	2500	2565	2425	3285	1775	2530	2488.85	0.81	0	-19717	2596	2562	2501	2467	2406	2580	2485	21	755	100	1770	5	1	21290990	524	21.21	1.71	12	0.42	116.00	1441.00	6280	20230822	-60.83	1980	20240628	24.24	4695	-47.60	20240103	1980	24.24	20240628	6280	-60.83	20230822	1980	24.24	20240628	4.16	N	309930	100	21 억		172834	N	N	0	N	00	N
52	20240822	141114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-75	5	-2.96	206008240	82624	142.08	2500	2565	2425	3285	1775	2530	2493.30	0.81	0	-19656	2596	2562	2501	2467	2406	2580	2485	21	755	100	1770	5	1	21290990	523	21.16	1.70	12	0.39	116.00	1441.00	6280	20230822	-60.91	1980	20240628	23.99	4695	-47.71	20240103	1980	23.99	20240628	6280	-60.91	20230822	1980	23.99	20240628	4.16	N	309930	100	21 억		172834	N	N	0	N	00	N
53	20240822	131112	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-80	5	-3.16	199337315	79905	137.40	2500	2565	2425	3285	1775	2530	2494.65	0.81	0	-17654	2596	2562	2501	2467	2406	2580	2485	21	755	100	1770	5	1	21290990	522	21.12	1.70	12	0.38	116.00	1441.00	6280	20230822	-60.99	1980	20240628	23.74	4695	-47.82	20240103	1980	23.74	20240628	6280	-60.99	20230822	1980	23.74	20240628	4.16	N	309930	100	21 억		172834	N	N	0	N	00	N
54	20240822	121117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-70	5	-2.77	149200715	59360	102.08	2500	2565	2455	3285	1775	2530	2513.47	0.81	0	-11207	2596	2562	2501	2467	2406	2580	2485	21	755	100	1770	5	1	21290990	524	21.21	1.71	12	0.28	116.00	1441.00	6280	20230822	-60.83	1980	20240628	24.24	4695	-47.60	20240103	1980	24.24	20240628	6280	-60.83	20230822	1980	24.24	20240628	4.16	N	309930	100	21 억		172834	N	N	0	N	00	N
55	20240822	111106	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	-65	5	-2.57	142909295	56803	97.68	2500	2565	2460	3285	1775	2530	2515.86	0.81	0	-9203	2596	2562	2501	2467	2406	2580	2485	21	755	100	1770	5	1	21290990	525	21.25	1.71	12	0.27	116.00	1441.00	6280	20230822	-60.75	1980	20240628	24.49	4695	-47.50	20240103	1980	24.49	20240628	6280	-60.75	20230822	1980	24.49	20240628	4.16	N	309930	100	21 억		172834	N	N	0	N	00	N
56	20240822	101106	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-30	5	-1.19	107290145	42427	72.96	2500	2565	2485	3285	1775	2530	2528.82	0.81	0	-7886	2596	2562	2501	2467	2406	2580	2485	21	755	100	1770	5	1	21290990	532	21.55	1.73	12	0.20	116.00	1441.00	6280	20230822	-60.19	1980	20240628	26.26	4695	-46.75	20240103	1980	26.26	20240628	6280	-60.19	20230822	1980	26.26	20240628	4.16	N	309930	100	21 억		172834	N	N	0	N	00	N
57	20240822	091107	57	100.00	KOSDAQ		유통	N	N	N	N		N	2545	15	2	0.59	61079230	24043	41.34	2500	2565	2490	3285	1775	2530	2540.44	0.81	0	-40	2596	2562	2501	2467	2406	2580	2485	21	755	100	1770	5	1	21290990	542	21.94	1.77	12	0.11	116.00	1441.00	6280	20230822	-59.47	1980	20240628	28.54	4695	-45.79	20240103	1980	28.54	20240628	6280	-59.47	20230822	1980	28.54	20240628	4.16	N	309930	100	21 억		172834	N	N	0	N	00	N
58	20240821	161059	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	35	2	1.40	144575065	58153	98.54	2490	2535	2440	3240	1750	2495	2486.11	0.76	0	10453	2591	2542	2506	2457	2421	2525	2440	21	745	100	1740	5	1	21290990	539	21.81	1.76	12	0.27	116.00	1441.00	6280	20230822	-59.71	1980	20240628	27.78	4695	-46.11	20240103	1980	27.78	20240628	6280	-59.71	20230822	1980	27.78	20240628	4.21	N	309930	100	21 억		162383	N	N	0	N	00	N
59	20240821	151114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	30	2	1.20	141593225	56973	96.54	2490	2535	2440	3240	1750	2495	2485.27	0.76	0	10577	2591	2542	2506	2457	2421	2525	2440	21	745	100	1740	5	1	21290990	538	21.77	1.75	12	0.27	116.00	1441.00	6280	20230822	-59.79	1980	20240628	27.53	4695	-46.22	20240103	1980	27.53	20240628	6280	-59.79	20230822	1980	27.53	20240628	4.21	N	309930	100	21 억		162383	N	N	0	N	00	N
60	20240821	141111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	5	2	0.20	109203490	44125	74.77	2490	2535	2440	3240	1750	2495	2474.87	0.76	0	3037	2591	2542	2506	2457	2421	2525	2440	21	745	100	1740	5	1	21290990	532	21.55	1.73	12	0.21	116.00	1441.00	6280	20230822	-60.19	1980	20240628	26.26	4695	-46.75	20240103	1980	26.26	20240628	6280	-60.19	20230822	1980	26.26	20240628	4.21	N	309930	100	21 억		162383	N	N	0	N	00	N
61	20240821	131119	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-25	5	-1.00	80785985	32704	55.41	2490	2535	2440	3240	1750	2495	2470.22	0.76	0	-3131	2591	2542	2506	2457	2421	2525	2440	21	745	100	1740	5	1	21290990	526	21.29	1.71	12	0.15	116.00	1441.00	6280	20230822	-60.67	1980	20240628	24.75	4695	-47.39	20240103	1980	24.75	20240628	6280	-60.67	20230822	1980	24.75	20240628	4.21	N	309930	100	21 억		162383	N	N	0	N	00	N
62	20240821	121117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-5	5	-0.20	62247315	25225	42.74	2490	2535	2440	3240	1750	2495	2467.68	0.76	0	-2507	2591	2542	2506	2457	2421	2525	2440	21	745	100	1740	5	1	21290990	530	21.47	1.73	12	0.12	116.00	1441.00	6280	20230822	-60.35	1980	20240628	25.76	4695	-46.96	20240103	1980	25.76	20240628	6280	-60.35	20230822	1980	25.76	20240628	4.21	N	309930	100	21 억		162383	N	N	0	N	00	N
63	20240821	111111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-45	5	-1.80	55119010	22339	37.85	2490	2535	2440	3240	1750	2495	2467.39	0.76	0	-696	2591	2542	2506	2457	2421	2525	2440	21	745	100	1740	5	1	21290990	522	21.12	1.70	12	0.10	116.00	1441.00	6280	20230822	-60.99	1980	20240628	23.74	4695	-47.82	20240103	1980	23.74	20240628	6280	-60.99	20230822	1980	23.74	20240628	4.21	N	309930	100	21 억		162383	N	N	0	N	00	N
64	20240821	101117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	-30	5	-1.20	27380795	11028	18.69	2490	2535	2440	3240	1750	2495	2482.84	0.76	0	-2402	2591	2542	2506	2457	2421	2525	2440	21	745	100	1740	5	1	21290990	525	21.25	1.71	12	0.05	116.00	1441.00	6280	20230822	-60.75	1980	20240628	24.49	4695	-47.50	20240103	1980	24.49	20240628	6280	-60.75	20230822	1980	24.49	20240628	4.21	N	309930	100	21 억		162383	N	N	0	N	00	N
65	20240821	091108	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-15	5	-0.60	1807915	731	1.24	2490	2490	2470	3240	1750	2495	2473.21	0.76	0	-658	2591	2542	2506	2457	2421	2525	2440	21	745	100	1740	5	1	21290990	528	21.38	1.72	12	0.00	116.00	1441.00	6280	20230822	-60.51	1980	20240628	25.25	4695	-47.18	20240103	1980	25.25	20240628	6280	-60.51	20230822	1980	25.25	20240628	4.21	N	309930	100	21 억		162383	N	N	0	N	00	N
66	20240820	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-45	5	-1.77	146767505	58603	38.22	2540	2555	2470	3300	1780	2540	2504.44	0.75	0	2868	2633	2586	2518	2471	2403	2610	2495	21	760	100	1770	5	1	21290990	531	21.51	1.73	12	0.28	116.00	1441.00	6280	20230822	-60.27	1980	20240628	26.01	4695	-46.86	20240103	1980	26.01	20240628	6280	-60.27	20230822	1980	26.01	20240628	4.22	N	309930	100	21 억		159520	N	N	0	N	00	N
67	20240820	151108	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-45	5	-1.77	138399140	55247	36.03	2540	2555	2470	3300	1780	2540	2505.10	0.75	0	3099	2633	2586	2518	2471	2403	2610	2495	21	760	100	1770	5	1	21290990	531	21.51	1.73	12	0.26	116.00	1441.00	6280	20230822	-60.27	1980	20240628	26.01	4695	-46.86	20240103	1980	26.01	20240628	6280	-60.27	20230822	1980	26.01	20240628	4.22	N	309930	100	21 억		159520	N	N	0	N	00	N
68	20240820	141104	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	-20	5	-0.79	112810390	45016	29.36	2540	2555	2470	3300	1780	2540	2506.01	0.75	0	1020	2633	2586	2518	2471	2403	2610	2495	21	760	100	1770	5	1	21290990	537	21.72	1.75	12	0.21	116.00	1441.00	6280	20230822	-59.87	1980	20240628	27.27	4695	-46.33	20240103	1980	27.27	20240628	6280	-59.87	20230822	1980	27.27	20240628	4.22	N	309930	100	21 억		159520	N	N	0	N	00	N
69	20240820	131107	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-50	5	-1.97	90088775	35911	23.42	2540	2555	2470	3300	1780	2540	2508.67	0.75	0	-1105	2633	2586	2518	2471	2403	2610	2495	21	760	100	1770	5	1	21290990	530	21.47	1.73	12	0.17	116.00	1441.00	6280	20230822	-60.35	1980	20240628	25.76	4695	-46.96	20240103	1980	25.76	20240628	6280	-60.35	20230822	1980	25.76	20240628	4.22	N	309930	100	21 억		159520	N	N	0	N	00	N
70	20240820	121059	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	-10	5	-0.39	54222150	21527	14.04	2540	2555	2500	3300	1780	2540	2518.80	0.75	0	-597	2633	2586	2518	2471	2403	2610	2495	21	760	100	1770	5	1	21290990	539	21.81	1.76	12	0.10	116.00	1441.00	6280	20230822	-59.71	1980	20240628	27.78	4695	-46.11	20240103	1980	27.78	20240628	6280	-59.71	20230822	1980	27.78	20240628	4.22	N	309930	100	21 억		159520	N	N	0	N	00	N
71	20240820	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	-25	5	-0.98	46706370	18535	12.09	2540	2555	2500	3300	1780	2540	2519.90	0.75	0	282	2633	2586	2518	2471	2403	2610	2495	21	760	100	1770	5	1	21290990	535	21.68	1.75	12	0.09	116.00	1441.00	6280	20230822	-59.95	1980	20240628	27.02	4695	-46.43	20240103	1980	27.02	20240628	6280	-59.95	20230822	1980	27.02	20240628	4.22	N	309930	100	21 억		159520	N	N	0	N	00	N
72	20240820	101055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	-20	5	-0.79	41353260	16408	10.70	2540	2555	2500	3300	1780	2540	2520.31	0.75	0	1144	2633	2586	2518	2471	2403	2610	2495	21	760	100	1770	5	1	21290990	537	21.72	1.75	12	0.08	116.00	1441.00	6280	20230822	-59.87	1980	20240628	27.27	4695	-46.33	20240103	1980	27.27	20240628	6280	-59.87	20230822	1980	27.27	20240628	4.22	N	309930	100	21 억		159520	N	N	0	N	00	N
73	20240820	091059	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	-10	5	-0.39	17292120	6831	4.46	2540	2555	2515	3300	1780	2540	2531.42	0.75	0	491	2633	2586	2518	2471	2403	2610	2495	21	760	100	1770	5	1	21290990	539	21.81	1.76	12	0.03	116.00	1441.00	6280	20230822	-59.71	1980	20240628	27.78	4695	-46.11	20240103	1980	27.78	20240628	6280	-59.71	20230822	1980	27.78	20240628	4.22	N	309930	100	21 억		159520	N	N	0	N	00	N
74	20240819	161046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	10	2	0.40	384203410	152249	42.93	2510	2565	2450	3285	1775	2530	2523.44	0.81	0	-12804	2660	2595	2515	2450	2370	2627	2482	21	755	100	1770	5	1	21290990	541	21.90	1.76	12	0.72	116.00	1441.00	6280	20230822	-59.55	1980	20240628	28.28	4695	-45.90	20240103	1980	28.28	20240628	6280	-59.55	20230822	1980	28.28	20240628	4.08	N	309930	100	21 억		171562	N	N	0	N	00	N
75	20240819	151057	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	0	3	0.00	370503475	146821	41.40	2510	2565	2450	3285	1775	2530	2523.50	0.81	0	-12539	2660	2595	2515	2450	2370	2627	2482	21	755	100	1770	5	1	21290990	539	21.81	1.76	12	0.69	116.00	1441.00	6280	20230822	-59.71	1980	20240628	27.78	4695	-46.11	20240103	1980	27.78	20240628	6280	-59.71	20230822	1980	27.78	20240628	4.08	N	309930	100	21 억		171562	N	N	0	N	00	N
76	20240819	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-40	5	-1.58	334053885	132349	37.32	2510	2565	2450	3285	1775	2530	2524.04	0.81	0	-7337	2660	2595	2515	2450	2370	2627	2482	21	755	100	1770	5	1	21290990	530	21.47	1.73	12	0.62	116.00	1441.00	6280	20230822	-60.35	1980	20240628	25.76	4695	-46.96	20240103	1980	25.76	20240628	6280	-60.35	20230822	1980	25.76	20240628	4.08	N	309930	100	21 억		171562	N	N	0	N	00	N
77	20240819	131052	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	-45	5	-1.78	327421470	129697	36.57	2510	2565	2450	3285	1775	2530	2524.51	0.81	0	-6375	2660	2595	2515	2450	2370	2627	2482	21	755	100	1770	5	1	21290990	529	21.42	1.72	12	0.61	116.00	1441.00	6280	20230822	-60.43	1980	20240628	25.51	4695	-47.07	20240103	1980	25.51	20240628	6280	-60.43	20230822	1980	25.51	20240628	4.08	N	309930	100	21 억		171562	N	N	0	N	00	N
78	20240819	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-30	5	-1.19	287612750	113561	32.02	2510	2565	2500	3285	1775	2530	2532.67	0.81	0	-5437	2660	2595	2515	2450	2370	2627	2482	21	755	100	1770	5	1	21290990	532	21.55	1.73	12	0.53	116.00	1441.00	6280	20230822	-60.19	1980	20240628	26.26	4695	-46.75	20240103	1980	26.26	20240628	6280	-60.19	20230822	1980	26.26	20240628	4.08	N	309930	100	21 억		171562	N	N	0	N	00	N
79	20240819	111054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2560	30	2	1.19	203839175	80412	22.68	2510	2565	2500	3285	1775	2530	2534.93	0.81	0	-2905	2660	2595	2515	2450	2370	2627	2482	21	755	100	1770	5	1	21290990	545	22.07	1.78	12	0.38	116.00	1441.00	6280	20230822	-59.24	1980	20240628	29.29	4695	-45.47	20240103	1980	29.29	20240628	6280	-59.24	20230822	1980	29.29	20240628	4.08	N	309930	100	21 억		171562	N	N	0	N	00	N
80	20240819	101053	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	10	2	0.40	90163365	35567	10.03	2510	2565	2500	3285	1775	2530	2535.03	0.81	0	-6009	2660	2595	2515	2450	2370	2627	2482	21	755	100	1770	5	1	21290990	541	21.90	1.76	12	0.17	116.00	1441.00	6280	20230822	-59.55	1980	20240628	28.28	4695	-45.90	20240103	1980	28.28	20240628	6280	-59.55	20230822	1980	28.28	20240628	4.08	N	309930	100	21 억		171562	N	N	0	N	00	N
81	20240819	091052	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	35	2	1.38	15028190	5964	1.68	2510	2565	2500	3285	1775	2530	2519.82	0.81	0	438	2660	2595	2515	2450	2370	2627	2482	21	755	100	1770	5	1	21290990	546	22.11	1.78	12	0.03	116.00	1441.00	6280	20230822	-59.16	1980	20240628	29.55	4695	-45.37	20240103	1980	29.55	20240628	6280	-59.16	20230822	1980	29.55	20240628	4.08	N	309930	100	21 억		171562	N	N	0	N	00	N
82	20240816	161044	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	95	2	3.90	894099215	354441	190.38	2440	2580	2435	3165	1705	2435	2522.56	0.80	0	721	2575	2505	2400	2330	2225	2540	2365	21	730	100	1700	5	1	21290990	539	21.81	1.76	12	1.66	116.00	1441.00	6280	20230822	-59.71	1980	20240628	27.78	4695	-46.11	20240103	1980	27.78	20240628	6280	-59.71	20230822	1980	27.78	20240628	4.05	N	309930	100	21 억		169763	N	N	0	N	00	N
83	20240816	151049	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	115	2	4.72	830741540	329483	176.97	2440	2580	2435	3165	1705	2435	2521.35	0.80	0	733	2575	2505	2400	2330	2225	2540	2365	21	730	100	1700	5	1	21290990	543	21.98	1.77	12	1.55	116.00	1441.00	6280	20230822	-59.39	1980	20240628	28.79	4695	-45.69	20240103	1980	28.79	20240628	6280	-59.39	20230822	1980	28.79	20240628	4.05	N	309930	100	21 억		169763	N	N	0	N	00	N
84	20240816	141052	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	105	2	4.31	738353135	293243	157.51	2440	2580	2435	3165	1705	2435	2517.89	0.80	0	-4578	2575	2505	2400	2330	2225	2540	2365	21	730	100	1700	5	1	21290990	541	21.90	1.76	12	1.38	116.00	1441.00	6280	20230822	-59.55	1980	20240628	28.28	4695	-45.90	20240103	1980	28.28	20240628	6280	-59.55	20230822	1980	28.28	20240628	4.05	N	309930	100	21 억		169763	N	N	0	N	00	N
85	20240816	131054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	75	2	3.08	449002700	179814	96.58	2440	2535	2435	3165	1705	2435	2497.04	0.80	0	5190	2575	2505	2400	2330	2225	2540	2365	21	730	100	1700	5	1	21290990	534	21.64	1.74	12	0.84	116.00	1441.00	6280	20230822	-60.03	1980	20240628	26.77	4695	-46.54	20240103	1980	26.77	20240628	6280	-60.03	20230822	1980	26.77	20240628	4.05	N	309930	100	21 억		169763	N	N	0	N	00	N
86	20240816	121046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	75	2	3.08	286179670	115103	61.82	2440	2530	2435	3165	1705	2435	2486.29	0.80	0	-1225	2575	2505	2400	2330	2225	2540	2365	21	730	100	1700	5	1	21290990	534	21.64	1.74	12	0.54	116.00	1441.00	6280	20230822	-60.03	1980	20240628	26.77	4695	-46.54	20240103	1980	26.77	20240628	6280	-60.03	20230822	1980	26.77	20240628	4.05	N	309930	100	21 억		169763	N	N	0	N	00	N
87	20240816	111052	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	60	2	2.46	233173075	93878	50.42	2440	2530	2435	3165	1705	2435	2483.79	0.80	0	2109	2575	2505	2400	2330	2225	2540	2365	21	730	100	1700	5	1	21290990	531	21.51	1.73	12	0.44	116.00	1441.00	6280	20230822	-60.27	1980	20240628	26.01	4695	-46.86	20240103	1980	26.01	20240628	6280	-60.27	20230822	1980	26.01	20240628	4.05	N	309930	100	21 억		169763	N	N	0	N	00	N
88	20240816	101047	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	95	2	3.90	142835275	57629	30.95	2440	2530	2435	3165	1705	2435	2478.53	0.80	0	2456	2575	2505	2400	2330	2225	2540	2365	21	730	100	1700	5	1	21290990	539	21.81	1.76	12	0.27	116.00	1441.00	6280	20230822	-59.71	1980	20240628	27.78	4695	-46.11	20240103	1980	27.78	20240628	6280	-59.71	20230822	1980	27.78	20240628	4.05	N	309930	100	21 억		169763	N	N	0	N	00	N
89	20240816	091051	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	10	2	0.41	22021185	8989	4.83	2440	2460	2440	3165	1705	2435	2449.79	0.80	0	3408	2575	2505	2400	2330	2225	2540	2365	21	730	100	1700	5	1	21290990	521	21.08	1.70	12	0.04	116.00	1441.00	6280	20230822	-61.07	1980	20240628	23.48	4695	-47.92	20240103	1980	23.48	20240628	6280	-61.07	20230822	1980	23.48	20240628	4.05	N	309930	100	21 억		169763	N	N	0	N	00	N
90	20240814	161050	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	120	2	5.18	441094820	184834	162.24	2360	2470	2295	3005	1625	2315	2386.37	0.87	0	-14975	2495	2405	2340	2250	2185	2372	2217	21	690	100	1620	5	1	21290990	518	20.99	1.69	12	0.87	116.00	1441.00	6280	20230822	-61.23	1980	20240628	22.98	4695	-48.14	20240103	1980	22.98	20240628	6280	-61.23	20230822	1980	22.98	20240628	3.96	N	309930	100	21 억		184717	N	N	0	N	00	N
91	20240814	151051	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	125	2	5.40	398475625	167328	146.88	2360	2470	2295	3005	1625	2315	2381.40	0.87	0	-12464	2495	2405	2340	2250	2185	2372	2217	21	690	100	1620	5	1	21290990	520	21.03	1.69	12	0.79	116.00	1441.00	6280	20230822	-61.15	1980	20240628	23.23	4695	-48.03	20240103	1980	23.23	20240628	6280	-61.15	20230822	1980	23.23	20240628	3.96	N	309930	100	21 억		184717	N	N	0	N	00	N
92	20240814	141056	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	40	2	1.73	123860525	53049	46.56	2360	2395	2295	3005	1625	2315	2334.83	0.87	0	-9307	2495	2405	2340	2250	2185	2372	2217	21	690	100	1620	5	1	21290990	501	20.30	1.63	12	0.25	116.00	1441.00	6280	20230822	-62.50	1980	20240628	18.94	4695	-49.84	20240103	1980	18.94	20240628	6280	-62.50	20230822	1980	18.94	20240628	3.96	N	309930	100	21 억		184717	N	N	0	N	00	N
93	20240814	131053	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-15	5	-0.65	83259130	35735	31.37	2360	2395	2295	3005	1625	2315	2329.90	0.87	0	-5529	2495	2405	2340	2250	2185	2372	2217	21	690	100	1620	5	1	21290990	490	19.83	1.60	12	0.17	116.00	1441.00	6280	20230822	-63.38	1980	20240628	16.16	4695	-51.01	20240103	1980	16.16	20240628	6280	-63.38	20230822	1980	16.16	20240628	3.96	N	309930	100	21 억		184717	N	N	0	N	00	N
94	20240814	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	0	3	0.00	61301815	26209	23.01	2360	2395	2315	3005	1625	2315	2338.96	0.87	0	-2441	2495	2405	2340	2250	2185	2372	2217	21	690	100	1620	5	1	21290990	493	19.96	1.61	12	0.12	116.00	1441.00	6280	20230822	-63.14	1980	20240628	16.92	4695	-50.69	20240103	1980	16.92	20240628	6280	-63.14	20230822	1980	16.92	20240628	3.96	N	309930	100	21 억		184717	N	N	0	N	00	N
95	20240814	111042	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	35	2	1.51	42640155	18192	15.97	2360	2395	2315	3005	1625	2315	2343.90	0.87	0	678	2495	2405	2340	2250	2185	2372	2217	21	690	100	1620	5	1	21290990	500	20.26	1.63	12	0.09	116.00	1441.00	6280	20230822	-62.58	1980	20240628	18.69	4695	-49.95	20240103	1980	18.69	20240628	6280	-62.58	20230822	1980	18.69	20240628	3.96	N	309930	100	21 억		184717	N	N	0	N	00	N
96	20240814	101039	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	35	2	1.51	36882725	15725	13.80	2360	2395	2315	3005	1625	2315	2345.48	0.87	0	86	2495	2405	2340	2250	2185	2372	2217	21	690	100	1620	5	1	21290990	500	20.26	1.63	12	0.07	116.00	1441.00	6280	20230822	-62.58	1980	20240628	18.69	4695	-49.95	20240103	1980	18.69	20240628	6280	-62.58	20230822	1980	18.69	20240628	3.96	N	309930	100	21 억		184717	N	N	0	N	00	N
97	20240814	091115	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	10	2	0.43	10480250	4521	3.97	2360	2360	2315	3005	1625	2315	2318.13	0.87	0	-99	2495	2405	2340	2250	2185	2372	2217	21	690	100	1620	5	1	21290990	495	20.04	1.61	12	0.02	116.00	1441.00	6280	20230822	-62.98	1980	20240628	17.42	4695	-50.48	20240103	1980	17.42	20240628	6280	-62.98	20230822	1980	17.42	20240628	3.96	N	309930	100	21 억		184717	N	N	0	N	00	N
98	20240813	161034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	-95	5	-3.94	264482120	113807	67.96	2430	2430	2275	3130	1690	2410	2323.95	0.87	0	-170	2630	2520	2455	2345	2280	2487	2312	21	720	100	1680	5	1	21290990	493	19.96	1.61	12	0.53	116.00	1441.00	6280	20230822	-63.14	1980	20240628	16.92	4695	-50.69	20240103	1980	16.92	20240628	6280	-63.14	20230822	1980	16.92	20240628	3.99	N	309930	100	21 억		184867	N	N	0	N	00	N
99	20240813	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-85	5	-3.53	245999295	105829	63.20	2430	2430	2275	3130	1690	2410	2324.50	0.87	0	-2700	2630	2520	2455	2345	2280	2487	2312	21	720	100	1680	5	1	21290990	495	20.04	1.61	12	0.50	116.00	1441.00	6280	20230822	-62.98	1980	20240628	17.42	4695	-50.48	20240103	1980	17.42	20240628	6280	-62.98	20230822	1980	17.42	20240628	3.99	N	309930	100	21 억		184867	N	N	0	N	00	N
100	20240813	141038	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-90	5	-3.73	225178505	96872	57.85	2430	2430	2275	3130	1690	2410	2324.50	0.87	0	-450	2630	2520	2455	2345	2280	2487	2312	21	720	100	1680	5	1	21290990	494	20.00	1.61	12	0.45	116.00	1441.00	6280	20230822	-63.06	1980	20240628	17.17	4695	-50.59	20240103	1980	17.17	20240628	6280	-63.06	20230822	1980	17.17	20240628	3.99	N	309930	100	21 억		184867	N	N	0	N	00	N
101	20240813	131040	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-90	5	-3.73	210637700	90597	54.10	2430	2430	2275	3130	1690	2410	2325.00	0.87	0	1652	2630	2520	2455	2345	2280	2487	2312	21	720	100	1680	5	1	21290990	494	20.00	1.61	12	0.43	116.00	1441.00	6280	20230822	-63.06	1980	20240628	17.17	4695	-50.59	20240103	1980	17.17	20240628	6280	-63.06	20230822	1980	17.17	20240628	3.99	N	309930	100	21 억		184867	N	N	0	N	00	N
102	20240813	121034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-100	5	-4.15	205281055	88286	52.72	2430	2430	2275	3130	1690	2410	2325.18	0.87	0	1974	2630	2520	2455	2345	2280	2487	2312	21	720	100	1680	5	1	21290990	492	19.91	1.60	12	0.41	116.00	1441.00	6280	20230822	-63.22	1980	20240628	16.67	4695	-50.80	20240103	1980	16.67	20240628	6280	-63.22	20230822	1980	16.67	20240628	3.99	N	309930	100	21 억		184867	N	N	0	N	00	N
103	20240813	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-105	5	-4.36	199580580	85813	51.24	2430	2430	2275	3130	1690	2410	2325.76	0.87	0	1779	2630	2520	2455	2345	2280	2487	2312	21	720	100	1680	5	1	21290990	491	19.87	1.60	12	0.40	116.00	1441.00	6280	20230822	-63.30	1980	20240628	16.41	4695	-50.91	20240103	1980	16.41	20240628	6280	-63.30	20230822	1980	16.41	20240628	3.99	N	309930	100	21 억		184867	N	N	0	N	00	N
104	20240813	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-90	5	-3.73	156759560	67193	40.12	2430	2430	2275	3130	1690	2410	2332.97	0.87	0	837	2630	2520	2455	2345	2280	2487	2312	21	720	100	1680	5	1	21290990	494	20.00	1.61	12	0.32	116.00	1441.00	6280	20230822	-63.06	1980	20240628	17.17	4695	-50.59	20240103	1980	17.17	20240628	6280	-63.06	20230822	1980	17.17	20240628	3.99	N	309930	100	21 억		184867	N	N	0	N	00	N
105	20240813	091038	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-50	5	-2.07	41449680	17343	10.36	2430	2430	2355	3130	1690	2410	2389.99	0.87	0	-7202	2630	2520	2455	2345	2280	2487	2312	21	720	100	1680	5	1	21290990	502	20.34	1.64	12	0.08	116.00	1441.00	6280	20230822	-62.42	1980	20240628	19.19	4695	-49.73	20240103	1980	19.19	20240628	6280	-62.42	20230822	1980	19.19	20240628	3.99	N	309930	100	21 억		184867	N	N	0	N	00	N
106	20240812	161022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	-115	5	-4.55	410533050	167061	73.15	2525	2565	2390	3280	1770	2525	2457.48	0.97	0	-22149	2595	2560	2505	2470	2415	2577	2487	21	755	100	1760	5	1	21290990	513	20.78	1.67	12	0.78	116.00	1441.00	6280	20230822	-61.62	1980	20240628	21.72	4695	-48.67	20240103	1980	21.72	20240628	6280	-61.62	20230822	1980	21.72	20240628	3.94	N	309930	100	21 억		206604	N	N	0	N	00	N
107	20240812	151026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	-115	5	-4.55	389379345	158288	69.31	2525	2565	2390	3280	1770	2525	2459.94	0.97	0	-18570	2595	2560	2505	2470	2415	2577	2487	21	755	100	1760	5	1	21290990	513	20.78	1.67	12	0.74	116.00	1441.00	6280	20230822	-61.62	1980	20240628	21.72	4695	-48.67	20240103	1980	21.72	20240628	6280	-61.62	20230822	1980	21.72	20240628	3.94	N	309930	100	21 억		206604	N	N	0	N	00	N
108	20240812	141026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-90	5	-3.56	277416600	111873	48.99	2525	2565	2425	3280	1770	2525	2479.75	0.97	0	-10596	2595	2560	2505	2470	2415	2577	2487	21	755	100	1760	5	1	21290990	518	20.99	1.69	12	0.53	116.00	1441.00	6280	20230822	-61.23	1980	20240628	22.98	4695	-48.14	20240103	1980	22.98	20240628	6280	-61.23	20230822	1980	22.98	20240628	3.94	N	309930	100	21 억		206604	N	N	0	N	00	N
109	20240812	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-85	5	-3.37	231174965	92837	40.65	2525	2565	2430	3280	1770	2525	2490.12	0.97	0	-7532	2595	2560	2505	2470	2415	2577	2487	21	755	100	1760	5	1	21290990	520	21.03	1.69	12	0.44	116.00	1441.00	6280	20230822	-61.15	1980	20240628	23.23	4695	-48.03	20240103	1980	23.23	20240628	6280	-61.15	20230822	1980	23.23	20240628	3.94	N	309930	100	21 억		206604	N	N	0	N	00	N
110	20240812	121023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-75	5	-2.97	185727595	74213	32.50	2525	2565	2445	3280	1770	2525	2502.63	0.97	0	-4813	2595	2560	2505	2470	2415	2577	2487	21	755	100	1760	5	1	21290990	522	21.12	1.70	12	0.35	116.00	1441.00	6280	20230822	-60.99	1980	20240628	23.74	4695	-47.82	20240103	1980	23.74	20240628	6280	-60.99	20230822	1980	23.74	20240628	3.94	N	309930	100	21 억		206604	N	N	0	N	00	N
111	20240812	111026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-65	5	-2.57	172902165	68994	30.21	2525	2565	2445	3280	1770	2525	2506.05	0.97	0	-4514	2595	2560	2505	2470	2415	2577	2487	21	755	100	1760	5	1	21290990	524	21.21	1.71	12	0.32	116.00	1441.00	6280	20230822	-60.83	1980	20240628	24.24	4695	-47.60	20240103	1980	24.24	20240628	6280	-60.83	20230822	1980	24.24	20240628	3.94	N	309930	100	21 억		206604	N	N	0	N	00	N
112	20240812	101014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-50	5	-1.98	115713540	45809	20.06	2525	2565	2475	3280	1770	2525	2526.00	0.97	0	1085	2595	2560	2505	2470	2415	2577	2487	21	755	100	1760	5	1	21290990	527	21.34	1.72	12	0.22	116.00	1441.00	6280	20230822	-60.59	1980	20240628	25.00	4695	-47.28	20240103	1980	25.00	20240628	6280	-60.59	20230822	1980	25.00	20240628	3.94	N	309930	100	21 억		206604	N	N	0	N	00	N
113	20240812	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2560	35	2	1.39	36088060	14241	6.24	2525	2560	2510	3280	1770	2525	2534.10	0.97	0	6367	2595	2560	2505	2470	2415	2577	2487	21	755	100	1760	5	1	21290990	545	22.07	1.78	12	0.07	116.00	1441.00	6280	20230822	-59.24	1980	20240628	29.29	4695	-45.47	20240103	1980	29.29	20240628	6280	-59.24	20230822	1980	29.29	20240628	3.94	N	309930	100	21 억		206604	N	N	0	N	00	N
114	20240809	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	70	2	2.85	566600915	225698	152.05	2460	2540	2450	3190	1720	2455	2510.41	0.84	0	25693	2578	2516	2478	2416	2378	2497	2397	21	735	100	1710	5	1	21290990	538	21.77	1.75	12	1.06	116.00	1441.00	6280	20230822	-59.79	1980	20240628	27.53	4695	-46.22	20240103	1980	27.53	20240628	6280	-59.79	20230822	1980	27.53	20240628	3.95	N	309930	100	21 억		179810	N	N	0	N	00	N
115	20240809	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	80	2	3.26	525905380	209593	141.20	2460	2540	2450	3190	1720	2455	2509.17	0.84	0	20055	2578	2516	2478	2416	2378	2497	2397	21	735	100	1710	5	1	21290990	540	21.85	1.76	12	0.98	116.00	1441.00	6280	20230822	-59.63	1980	20240628	28.03	4695	-46.01	20240103	1980	28.03	20240628	6280	-59.63	20230822	1980	28.03	20240628	3.95	N	309930	100	21 억		179810	N	N	0	N	00	N
116	20240809	141038	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	40	2	1.63	415307855	165729	111.65	2460	2540	2450	3190	1720	2455	2505.95	0.84	0	8781	2578	2516	2478	2416	2378	2497	2397	21	735	100	1710	5	1	21290990	531	21.51	1.73	12	0.78	116.00	1441.00	6280	20230822	-60.27	1980	20240628	26.01	4695	-46.86	20240103	1980	26.01	20240628	6280	-60.27	20230822	1980	26.01	20240628	3.95	N	309930	100	21 억		179810	N	N	0	N	00	N
117	20240809	131028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	55	2	2.24	377861505	150747	101.55	2460	2540	2450	3190	1720	2455	2506.59	0.84	0	13909	2578	2516	2478	2416	2378	2497	2397	21	735	100	1710	5	1	21290990	534	21.64	1.74	12	0.71	116.00	1441.00	6280	20230822	-60.03	1980	20240628	26.77	4695	-46.54	20240103	1980	26.77	20240628	6280	-60.03	20230822	1980	26.77	20240628	3.95	N	309930	100	21 억		179810	N	N	0	N	00	N
118	20240809	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	65	2	2.65	367142335	146472	98.67	2460	2540	2450	3190	1720	2455	2506.57	0.84	0	15196	2578	2516	2478	2416	2378	2497	2397	21	735	100	1710	5	1	21290990	537	21.72	1.75	12	0.69	116.00	1441.00	6280	20230822	-59.87	1980	20240628	27.27	4695	-46.33	20240103	1980	27.27	20240628	6280	-59.87	20230822	1980	27.27	20240628	3.95	N	309930	100	21 억		179810	N	N	0	N	00	N
119	20240809	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	50	2	2.04	333713525	133147	89.70	2460	2540	2450	3190	1720	2455	2506.35	0.84	0	16820	2578	2516	2478	2416	2378	2497	2397	21	735	100	1710	5	1	21290990	533	21.59	1.74	12	0.63	116.00	1441.00	6280	20230822	-60.11	1980	20240628	26.52	4695	-46.65	20240103	1980	26.52	20240628	6280	-60.11	20230822	1980	26.52	20240628	3.95	N	309930	100	21 억		179810	N	N	0	N	00	N
120	20240809	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	80	2	3.26	185725300	74449	50.15	2460	2540	2450	3190	1720	2455	2494.66	0.84	0	9774	2578	2516	2478	2416	2378	2497	2397	21	735	100	1710	5	1	21290990	540	21.85	1.76	12	0.35	116.00	1441.00	6280	20230822	-59.63	1980	20240628	28.03	4695	-46.01	20240103	1980	28.03	20240628	6280	-59.63	20230822	1980	28.03	20240628	3.95	N	309930	100	21 억		179810	N	N	0	N	00	N
121	20240809	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	15	2	0.61	48708415	19765	13.32	2460	2480	2450	3190	1720	2455	2464.38	0.84	0	12321	2578	2516	2478	2416	2378	2497	2397	21	735	100	1710	5	1	21290990	526	21.29	1.71	12	0.09	116.00	1441.00	6280	20230822	-60.67	1980	20240628	24.75	4695	-47.39	20240103	1980	24.75	20240628	6280	-60.67	20230822	1980	24.75	20240628	3.95	N	309930	100	21 억		179810	N	N	0	N	00	N
122	20240808	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-50	5	-2.00	368314115	148407	36.27	2540	2540	2440	3255	1755	2505	2481.78	1.02	0	-37921	2735	2620	2430	2315	2125	2677	2372	21	750	100	1750	5	1	21290990	523	21.16	1.70	12	0.70	116.00	1441.00	6280	20230822	-60.91	1980	20240628	23.99	4695	-47.71	20240103	1980	23.99	20240628	6280	-60.91	20230822	1980	23.99	20240628	4.05	N	309930	100	21 억		216511	N	N	0	N	00	N
123	20240808	151019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-35	5	-1.40	346212635	139412	34.07	2540	2540	2440	3255	1755	2505	2483.38	1.02	0	-37233	2735	2620	2430	2315	2125	2677	2372	21	750	100	1750	5	1	21290990	526	21.29	1.71	12	0.65	116.00	1441.00	6280	20230822	-60.67	1980	20240628	24.75	4695	-47.39	20240103	1980	24.75	20240628	6280	-60.67	20230822	1980	24.75	20240628	4.05	N	309930	100	21 억		216511	N	N	0	N	00	N
124	20240808	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-35	5	-1.40	318332995	128158	31.32	2540	2540	2440	3255	1755	2505	2483.91	1.02	0	-38810	2735	2620	2430	2315	2125	2677	2372	21	750	100	1750	5	1	21290990	526	21.29	1.71	12	0.60	116.00	1441.00	6280	20230822	-60.67	1980	20240628	24.75	4695	-47.39	20240103	1980	24.75	20240628	6280	-60.67	20230822	1980	24.75	20240628	4.05	N	309930	100	21 억		216511	N	N	0	N	00	N
125	20240808	131017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-65	5	-2.59	300811760	121041	29.58	2540	2540	2440	3255	1755	2505	2485.21	1.02	0	-35828	2735	2620	2430	2315	2125	2677	2372	21	750	100	1750	5	1	21290990	520	21.03	1.69	12	0.57	116.00	1441.00	6280	20230822	-61.15	1980	20240628	23.23	4695	-48.03	20240103	1980	23.23	20240628	6280	-61.15	20230822	1980	23.23	20240628	4.05	N	309930	100	21 억		216511	N	N	0	N	00	N
126	20240808	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-30	5	-1.20	236185460	94724	23.15	2540	2540	2455	3255	1755	2505	2493.41	1.02	0	-23720	2735	2620	2430	2315	2125	2677	2372	21	750	100	1750	5	1	21290990	527	21.34	1.72	12	0.44	116.00	1441.00	6280	20230822	-60.59	1980	20240628	25.00	4695	-47.28	20240103	1980	25.00	20240628	6280	-60.59	20230822	1980	25.00	20240628	4.05	N	309930	100	21 억		216511	N	N	0	N	00	N
127	20240808	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-10	5	-0.40	213519020	85565	20.91	2540	2540	2455	3255	1755	2505	2495.40	1.02	0	-21371	2735	2620	2430	2315	2125	2677	2372	21	750	100	1750	5	1	21290990	531	21.51	1.73	12	0.40	116.00	1441.00	6280	20230822	-60.27	1980	20240628	26.01	4695	-46.86	20240103	1980	26.01	20240628	6280	-60.27	20230822	1980	26.01	20240628	4.05	N	309930	100	21 억		216511	N	N	0	N	00	N
128	20240808	101013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-30	5	-1.20	174936520	70068	17.12	2540	2540	2455	3255	1755	2505	2496.67	1.02	0	-16186	2735	2620	2430	2315	2125	2677	2372	21	750	100	1750	5	1	21290990	527	21.34	1.72	12	0.33	116.00	1441.00	6280	20230822	-60.59	1980	20240628	25.00	4695	-47.28	20240103	1980	25.00	20240628	6280	-60.59	20230822	1980	25.00	20240628	4.05	N	309930	100	21 억		216511	N	N	0	N	00	N
129	20240808	091008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	25	2	1.00	79362630	31524	7.70	2540	2540	2490	3255	1755	2505	2517.53	1.02	0	5268	2735	2620	2430	2315	2125	2677	2372	21	750	100	1750	5	1	21290990	539	21.81	1.76	12	0.15	116.00	1441.00	6280	20230822	-59.71	1980	20240628	27.78	4695	-46.11	20240103	1980	27.78	20240628	6280	-59.71	20230822	1980	27.78	20240628	4.05	N	309930	100	21 억		216511	N	N	0	N	00	N
130	20240807	160953	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	265	2	11.83	1002598875	407889	246.06	2240	2545	2240	2910	1570	2240	2458.03	0.94	0	16884	2360	2300	2250	2190	2140	2330	2220	21	670	100	1560	5	1	21290990	533	21.59	1.74	12	1.92	116.00	1441.00	6280	20230822	-60.11	1980	20240628	26.52	4695	-46.65	20240103	1980	26.52	20240628	6280	-60.11	20230822	1980	26.52	20240628	4.10	N	309930	100	21 억		199376	N	N	0	N	00	N
131	20240807	151007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	275	2	12.28	986017015	401317	242.10	2240	2545	2240	2910	1570	2240	2456.97	0.94	0	14424	2360	2300	2250	2190	2140	2330	2220	21	670	100	1560	5	1	21290990	535	21.68	1.75	12	1.88	116.00	1441.00	6280	20230822	-59.95	1980	20240628	27.02	4695	-46.43	20240103	1980	27.02	20240628	6280	-59.95	20230822	1980	27.02	20240628	4.10	N	309930	100	21 억		199376	N	N	0	N	00	N
132	20240807	141013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	260	2	11.61	895170050	365288	220.36	2240	2545	2240	2910	1570	2240	2450.60	0.94	0	4688	2360	2300	2250	2190	2140	2330	2220	21	670	100	1560	5	1	21290990	532	21.55	1.73	12	1.72	116.00	1441.00	6280	20230822	-60.19	1980	20240628	26.26	4695	-46.75	20240103	1980	26.26	20240628	6280	-60.19	20230822	1980	26.26	20240628	4.10	N	309930	100	21 억		199376	N	N	0	N	00	N
133	20240807	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	270	2	12.05	851072935	347585	209.68	2240	2545	2240	2910	1570	2240	2448.55	0.94	0	1400	2360	2300	2250	2190	2140	2330	2220	21	670	100	1560	5	1	21290990	534	21.64	1.74	12	1.63	116.00	1441.00	6280	20230822	-60.03	1980	20240628	26.77	4695	-46.54	20240103	1980	26.77	20240628	6280	-60.03	20230822	1980	26.77	20240628	4.10	N	309930	100	21 억		199376	N	N	0	N	00	N
134	20240807	121008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	255	2	11.38	484948985	201551	121.59	2240	2495	2240	2910	1570	2240	2406.11	0.94	0	20293	2360	2300	2250	2190	2140	2330	2220	21	670	100	1560	5	1	21290990	531	21.51	1.73	12	0.95	116.00	1441.00	6280	20230822	-60.27	1980	20240628	26.01	4695	-46.86	20240103	1980	26.01	20240628	6280	-60.27	20230822	1980	26.01	20240628	4.10	N	309930	100	21 억		199376	N	N	0	N	00	N
135	20240807	111008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	160	2	7.14	314493035	131992	79.63	2240	2485	2240	2910	1570	2240	2382.70	0.94	0	12082	2360	2300	2250	2190	2140	2330	2220	21	670	100	1560	5	1	21290990	511	20.69	1.67	12	0.62	116.00	1441.00	6280	20230822	-61.78	1980	20240628	21.21	4695	-48.88	20240103	1980	21.21	20240628	6280	-61.78	20230822	1980	21.21	20240628	4.10	N	309930	100	21 억		199376	N	N	0	N	00	N
136	20240807	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	80	2	3.57	58102070	25407	15.33	2240	2355	2240	2910	1570	2240	2286.90	0.94	0	1930	2360	2300	2250	2190	2140	2330	2220	21	670	100	1560	5	1	21290990	494	20.00	1.61	12	0.12	116.00	1441.00	6280	20230822	-63.06	1980	20240628	17.17	4695	-50.59	20240103	1980	17.17	20240628	6280	-63.06	20230822	1980	17.17	20240628	4.10	N	309930	100	21 억		199376	N	N	0	N	00	N
137	20240807	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	45	2	2.01	15043470	6671	4.02	2240	2285	2240	2910	1570	2240	2255.12	0.94	0	4944	2360	2300	2250	2190	2140	2330	2220	21	670	100	1560	5	1	21290990	486	19.70	1.59	12	0.03	116.00	1441.00	6280	20230822	-63.61	1980	20240628	15.40	4695	-51.33	20240103	1980	15.40	20240628	6280	-63.61	20230822	1980	15.40	20240628	4.10	N	309930	100	21 억		199376	N	N	0	N	00	N
138	20240806	160949	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	25	2	1.13	366699470	163012	57.56	2215	2310	2200	2875	1555	2215	2249.74	0.79	0	29895	2638	2426	2278	2066	1918	2352	1992	21	660	100	1550	5	1	21290990	477	19.31	1.55	12	0.77	116.00	1441.00	6280	20230822	-64.33	1980	20240628	13.13	4695	-52.29	20240103	1980	13.13	20240628	6280	-64.33	20230822	1980	13.13	20240628	4.20	N	309930	100	21 억		168972	N	N	0	N	00	N
139	20240806	151003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	50	2	2.26	328020695	145775	51.47	2215	2310	2200	2875	1555	2215	2250.43	0.79	0	25224	2638	2426	2278	2066	1918	2352	1992	21	660	100	1550	5	1	21290990	482	19.53	1.57	12	0.68	116.00	1441.00	6280	20230822	-63.93	1980	20240628	14.39	4695	-51.76	20240103	1980	14.39	20240628	6280	-63.93	20230822	1980	14.39	20240628	4.20	N	309930	100	21 억		168972	N	N	0	N	00	N
140	20240806	140957	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	60	2	2.71	212419515	94405	33.33	2215	2310	2200	2875	1555	2215	2250.46	0.79	0	6351	2638	2426	2278	2066	1918	2352	1992	21	660	100	1550	5	1	21290990	484	19.61	1.58	12	0.44	116.00	1441.00	6280	20230822	-63.77	1980	20240628	14.90	4695	-51.54	20240103	1980	14.90	20240628	6280	-63.77	20230822	1980	14.90	20240628	4.20	N	309930	100	21 억		168972	N	N	0	N	00	N
141	20240806	131003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	40	2	1.81	196458410	87384	30.85	2215	2310	2200	2875	1555	2215	2248.60	0.79	0	9223	2638	2426	2278	2066	1918	2352	1992	21	660	100	1550	5	1	21290990	480	19.44	1.56	12	0.41	116.00	1441.00	6280	20230822	-64.09	1980	20240628	13.89	4695	-51.97	20240103	1980	13.89	20240628	6280	-64.09	20230822	1980	13.89	20240628	4.20	N	309930	100	21 억		168972	N	N	0	N	00	N
142	20240806	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	30	2	1.35	186983690	83170	29.37	2215	2310	2200	2875	1555	2215	2248.61	0.79	0	6328	2638	2426	2278	2066	1918	2352	1992	21	660	100	1550	5	1	21290990	478	19.35	1.56	12	0.39	116.00	1441.00	6280	20230822	-64.25	1980	20240628	13.38	4695	-52.18	20240103	1980	13.38	20240628	6280	-64.25	20230822	1980	13.38	20240628	4.20	N	309930	100	21 억		168972	N	N	0	N	00	N
143	20240806	110951	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	55	2	2.48	168663630	75010	26.49	2215	2310	2200	2875	1555	2215	2249.00	0.79	0	2217	2638	2426	2278	2066	1918	2352	1992	21	660	100	1550	5	1	21290990	483	19.57	1.58	12	0.35	116.00	1441.00	6280	20230822	-63.85	1980	20240628	14.65	4695	-51.65	20240103	1980	14.65	20240628	6280	-63.85	20230822	1980	14.65	20240628	4.20	N	309930	100	21 억		168972	N	N	0	N	00	N
144	20240806	100951	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	60	2	2.71	105095565	46607	16.46	2215	2310	2215	2875	1555	2215	2255.81	0.79	0	3999	2638	2426	2278	2066	1918	2352	1992	21	660	100	1550	5	1	21290990	484	19.61	1.58	12	0.22	116.00	1441.00	6280	20230822	-63.77	1980	20240628	14.90	4695	-51.54	20240103	1980	14.90	20240628	6280	-63.77	20230822	1980	14.90	20240628	4.20	N	309930	100	21 억		168972	N	N	0	N	00	N
145	20240806	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	55	2	2.48	60650250	27098	9.57	2215	2305	2215	2875	1555	2215	2239.07	0.79	0	2245	2638	2426	2278	2066	1918	2352	1992	21	660	100	1550	5	1	21290990	483	19.57	1.58	12	0.13	116.00	1441.00	6280	20230822	-63.85	1980	20240628	14.65	4695	-51.65	20240103	1980	14.65	20240628	6280	-63.85	20230822	1980	14.65	20240628	4.20	N	309930	100	21 억		168972	N	N	0	N	00	N
146	20240805	160937	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-280	5	-11.22	650826965	281038	101.46	2440	2490	2130	3240	1750	2495	2316.58	0.56	0	49586	2648	2571	2523	2446	2398	2547	2422	21	745	100	1740	5	1	21290990	472	19.09	1.54	12	1.32	116.00	1441.00	6280	20230822	-64.73	1980	20240628	11.87	4695	-52.82	20240103	1980	11.87	20240628	6280	-64.73	20230822	1980	11.87	20240628	4.03	N	309930	100	21 억		118937	N	N	0	N	00	N
147	20240805	150954	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-300	5	-12.02	601719610	258820	93.43	2440	2490	2130	3240	1750	2495	2324.86	0.56	0	48108	2648	2571	2523	2446	2398	2547	2422	21	745	100	1740	5	1	21290990	467	18.92	1.52	12	1.22	116.00	1441.00	6280	20230822	-65.05	1980	20240628	10.86	4695	-53.25	20240103	1980	10.86	20240628	6280	-65.05	20230822	1980	10.86	20240628	4.03	N	309930	100	21 억		118937	N	N	0	N	00	N
148	20240805	140954	58	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-205	5	-8.22	412336980	173375	62.59	2440	2490	2280	3240	1750	2495	2378.30	0.56	0	31120	2648	2571	2523	2446	2398	2547	2422	21	745	100	1740	5	1	21290990	488	19.74	1.59	12	0.81	116.00	1441.00	6280	20230822	-63.54	1980	20240628	15.66	4695	-51.22	20240103	1980	15.66	20240628	6280	-63.54	20230822	1980	15.66	20240628	4.03	N	309930	100	21 억		118937	N	N	0	N	00	N
149	20240805	130954	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-165	5	-6.61	359291395	150368	54.28	2440	2490	2320	3240	1750	2495	2389.41	0.56	0	22008	2648	2571	2523	2446	2398	2547	2422	21	745	100	1740	5	1	21290990	496	20.09	1.62	12	0.71	116.00	1441.00	6280	20230822	-62.90	1980	20240628	17.68	4695	-50.37	20240103	1980	17.68	20240628	6280	-62.90	20230822	1980	17.68	20240628	4.03	N	309930	100	21 억		118937	N	N	0	N	00	N
150	20240805	120948	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-145	5	-5.81	335702600	140274	50.64	2440	2490	2320	3240	1750	2495	2393.19	0.56	0	23648	2648	2571	2523	2446	2398	2547	2422	21	745	100	1740	5	1	21290990	500	20.26	1.63	12	0.66	116.00	1441.00	6280	20230822	-62.58	1980	20240628	18.69	4695	-49.95	20240103	1980	18.69	20240628	6280	-62.58	20230822	1980	18.69	20240628	4.03	N	309930	100	21 억		118937	N	N	0	N	00	N
151	20240805	110947	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	-140	5	-5.61	275606825	114741	41.42	2440	2490	2355	3240	1750	2495	2401.99	0.56	0	16040	2648	2571	2523	2446	2398	2547	2422	21	745	100	1740	5	1	21290990	501	20.30	1.63	12	0.54	116.00	1441.00	6280	20230822	-62.50	1980	20240628	18.94	4695	-49.84	20240103	1980	18.94	20240628	6280	-62.50	20230822	1980	18.94	20240628	4.03	N	309930	100	21 억		118937	N	N	0	N	00	N
152	20240805	100943	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-80	5	-3.21	176144840	72968	26.34	2440	2490	2380	3240	1750	2495	2414.00	0.56	0	17169	2648	2571	2523	2446	2398	2547	2422	21	745	100	1740	5	1	21290990	514	20.82	1.68	12	0.34	116.00	1441.00	6280	20230822	-61.54	1980	20240628	21.97	4695	-48.56	20240103	1980	21.97	20240628	6280	-61.54	20230822	1980	21.97	20240628	4.03	N	309930	100	21 억		118937	N	N	0	N	00	N
153	20240805	090938	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-75	5	-3.01	58501410	24161	8.72	2440	2490	2390	3240	1750	2495	2421.32	0.56	0	5058	2648	2571	2523	2446	2398	2547	2422	21	745	100	1740	5	1	21290990	515	20.86	1.68	12	0.11	116.00	1441.00	6280	20230822	-61.46	1980	20240628	22.22	4695	-48.46	20240103	1980	22.22	20240628	6280	-61.46	20230822	1980	22.22	20240628	4.03	N	309930	100	21 억		118937	N	N	0	N	00	N
154	20240802	160930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-140	5	-5.31	699584220	276885	45.00	2585	2600	2475	3425	1845	2635	2526.69	0.83	0	-60854	2821	2727	2646	2552	2471	2687	2512	21	790	100	1840	5	1	21290990	531	21.51	1.73	12	1.30	116.00	1441.00	6280	20230822	-60.27	1980	20240628	26.01	4695	-46.86	20240103	1980	26.01	20240628	6280	-60.27	20230822	1980	26.01	20240628	3.87	N	309930	100	21 억		176974	N	N	0	N	00	N
155	20240802	150930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	-125	5	-4.74	637868520	252246	40.99	2585	2600	2475	3425	1845	2635	2528.71	0.83	0	-60766	2821	2727	2646	2552	2471	2687	2512	21	790	100	1840	5	1	21290990	534	21.64	1.74	12	1.18	116.00	1441.00	6280	20230822	-60.03	1980	20240628	26.77	4695	-46.54	20240103	1980	26.77	20240628	6280	-60.03	20230822	1980	26.77	20240628	3.87	N	309930	100	21 억		176974	N	N	0	N	00	N
156	20240802	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	-95	5	-3.61	403652555	160670	26.11	2585	2585	2475	3425	1845	2635	2512.22	0.83	0	-28168	2821	2727	2646	2552	2471	2687	2512	21	790	100	1840	5	1	21290990	541	21.90	1.76	12	0.75	116.00	1441.00	6280	20230822	-59.55	1980	20240628	28.28	4695	-45.90	20240103	1980	28.28	20240628	6280	-59.55	20230822	1980	28.28	20240628	3.87	N	309930	100	21 억		176974	N	N	0	N	00	N
157	20240802	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-140	5	-5.31	340060150	135270	21.98	2585	2585	2475	3425	1845	2635	2513.83	0.83	0	-24673	2821	2727	2646	2552	2471	2687	2512	21	790	100	1840	5	1	21290990	531	21.51	1.73	12	0.64	116.00	1441.00	6280	20230822	-60.27	1980	20240628	26.01	4695	-46.86	20240103	1980	26.01	20240628	6280	-60.27	20230822	1980	26.01	20240628	3.87	N	309930	100	21 억		176974	N	N	0	N	00	N
158	20240802	120931	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-135	5	-5.12	316145495	125666	20.42	2585	2585	2475	3425	1845	2635	2515.65	0.83	0	-21751	2821	2727	2646	2552	2471	2687	2512	21	790	100	1840	5	1	21290990	532	21.55	1.73	12	0.59	116.00	1441.00	6280	20230822	-60.19	1980	20240628	26.26	4695	-46.75	20240103	1980	26.26	20240628	6280	-60.19	20230822	1980	26.26	20240628	3.87	N	309930	100	21 억		176974	N	N	0	N	00	N
159	20240802	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	-105	5	-3.98	279128995	110879	18.02	2585	2585	2475	3425	1845	2635	2517.30	0.83	0	-21496	2821	2727	2646	2552	2471	2687	2512	21	790	100	1840	5	1	21290990	539	21.81	1.76	12	0.52	116.00	1441.00	6280	20230822	-59.71	1980	20240628	27.78	4695	-46.11	20240103	1980	27.78	20240628	6280	-59.71	20230822	1980	27.78	20240628	3.87	N	309930	100	21 억		176974	N	N	0	N	00	N
160	20240802	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	-120	5	-4.55	253260430	100617	16.35	2585	2585	2475	3425	1845	2635	2516.94	0.83	0	-16305	2821	2727	2646	2552	2471	2687	2512	21	790	100	1840	5	1	21290990	535	21.68	1.75	12	0.47	116.00	1441.00	6280	20230822	-59.95	1980	20240628	27.02	4695	-46.43	20240103	1980	27.02	20240628	6280	-59.95	20230822	1980	27.02	20240628	3.87	N	309930	100	21 억		176974	N	N	0	N	00	N
161	20240802	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	-105	5	-3.98	90477975	35499	5.77	2585	2585	2525	3425	1845	2635	2548.47	0.83	0	412	2821	2727	2646	2552	2471	2687	2512	21	790	100	1840	5	1	21290990	539	21.81	1.76	12	0.17	116.00	1441.00	6280	20230822	-59.71	1980	20240628	27.78	4695	-46.11	20240103	1980	27.78	20240628	6280	-59.71	20230822	1980	27.78	20240628	3.87	N	309930	100	21 억		176974	N	N	0	N	00	N
162	20240801	160927	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-70	5	-2.59	1615854615	609357	175.58	2675	2740	2565	3515	1895	2705	2651.74	1.84	0	-236678	2808	2756	2653	2601	2498	2782	2627	21	810	100	1890	5	1	21290990	561	22.72	1.83	12	2.86	116.00	1441.00	6280	20230822	-58.04	1980	20240628	33.08	4695	-43.88	20240103	1980	33.08	20240628	6280	-58.04	20230822	1980	33.08	20240628	3.95	N	309930	100	21 억		392377	N	N	0	N	00	N
163	20240801	150949	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-30	5	-1.11	1392961245	525306	151.36	2675	2740	2565	3515	1895	2705	2651.71	1.84	0	-192221	2808	2756	2653	2601	2498	2782	2627	21	810	100	1890	5	1	21290990	570	23.06	1.86	12	2.47	116.00	1441.00	6280	20230822	-57.40	1980	20240628	35.10	4695	-43.02	20240103	1980	35.10	20240628	6280	-57.40	20230822	1980	35.10	20240628	3.95	N	309930	100	21 억		392377	N	N	0	N	00	N
164	20240801	140939	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	-110	5	-4.07	1056134750	398157	114.73	2675	2740	2565	3515	1895	2705	2652.56	1.84	0	-158419	2808	2756	2653	2601	2498	2782	2627	21	810	100	1890	5	1	21290990	553	22.37	1.80	12	1.87	116.00	1441.00	6280	20230822	-58.68	1980	20240628	31.06	4695	-44.73	20240103	1980	31.06	20240628	6280	-58.68	20230822	1980	31.06	20240628	3.95	N	309930	100	21 억		392377	N	N	0	N	00	N
165	20240801	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	-120	5	-4.44	939907450	353245	101.78	2675	2740	2575	3515	1895	2705	2660.78	1.84	0	-129867	2808	2756	2653	2601	2498	2782	2627	21	810	100	1890	5	1	21290990	550	22.28	1.79	12	1.66	116.00	1441.00	6280	20230822	-58.84	1980	20240628	30.56	4695	-44.94	20240103	1980	30.56	20240628	6280	-58.84	20230822	1980	30.56	20240628	3.95	N	309930	100	21 억		392377	N	N	0	N	00	N
166	20240801	120935	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-80	5	-2.96	812142690	304030	87.60	2675	2740	2590	3515	1895	2705	2671.26	1.84	0	-107939	2808	2756	2653	2601	2498	2782	2627	21	810	100	1890	5	1	21290990	559	22.63	1.82	12	1.43	116.00	1441.00	6280	20230822	-58.20	1980	20240628	32.58	4695	-44.09	20240103	1980	32.58	20240628	6280	-58.20	20230822	1980	32.58	20240628	3.95	N	309930	100	21 억		392377	N	N	0	N	00	N
167	20240801	110936	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-15	5	-0.55	610456250	227260	65.48	2675	2740	2600	3515	1895	2705	2686.16	1.84	0	-78663	2808	2756	2653	2601	2498	2782	2627	21	810	100	1890	5	1	21290990	573	23.19	1.87	12	1.07	116.00	1441.00	6280	20230822	-57.17	1980	20240628	35.86	4695	-42.71	20240103	1980	35.86	20240628	6280	-57.17	20230822	1980	35.86	20240628	3.95	N	309930	100	21 억		392377	N	N	0	N	00	N
168	20240801	100930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-15	5	-0.55	315191995	117894	33.97	2675	2730	2600	3515	1895	2705	2673.52	1.84	0	-43508	2808	2756	2653	2601	2498	2782	2627	21	810	100	1890	5	1	21290990	573	23.19	1.87	12	0.55	116.00	1441.00	6280	20230822	-57.17	1980	20240628	35.86	4695	-42.71	20240103	1980	35.86	20240628	6280	-57.17	20230822	1980	35.86	20240628	3.95	N	309930	100	21 억		392377	N	N	0	N	00	N
169	20240801	090921	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-85	5	-3.14	80486900	30589	8.81	2675	2675	2600	3515	1895	2705	2631.24	1.84	0	-2146	2808	2756	2653	2601	2498	2782	2627	21	810	100	1890	5	1	21290990	558	22.59	1.82	12	0.14	116.00	1441.00	6280	20230822	-58.28	1980	20240628	32.32	4695	-44.20	20240103	1980	32.32	20240628	6280	-58.28	20230822	1980	32.32	20240628	3.95	N	309930	100	21 억		392377	N	N	0	N	00	N