KissMeData/353590/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	161155	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-480	5	-7.37	17170766150	2732828	95.14	6750	6820	5910	8460	4560	6510	6283.58	0.34	0	53953	7536	7022	5996	5482	4456	7280	5740	64	1950	500	4290	10	1	12875570	776	-69.31	2.68	12	21.22	-87.00	2247.00	10950	20231004	-44.93	3800	20240805	58.68	8120	-25.74	20240228	3800	58.68	20240805	10950	-44.93	20231004	3800	58.68	20240805	1.08	N	353590	500	64 억		43659	N	N	0	N	00	N
3	20240830	151210	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-480	5	-7.37	16674904820	2650427	92.27	6750	6820	5910	8460	4560	6510	6291.40	0.34	0	56022	7536	7022	5996	5482	4456	7280	5740	64	1950	500	4290	10	1	12875570	776	-69.31	2.68	12	20.58	-87.00	2247.00	10950	20231004	-44.93	3800	20240805	58.68	8120	-25.74	20240228	3800	58.68	20240805	10950	-44.93	20231004	3800	58.68	20240805	1.08	N	353590	500	64 억		43659	N	N	0	N	00	N
4	20240830	141208	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-510	5	-7.83	15828084440	2509564	87.36	6750	6820	5910	8460	4560	6510	6307.11	0.34	0	26723	7536	7022	5996	5482	4456	7280	5740	64	1950	500	4290	10	1	12875570	773	-68.97	2.67	12	19.49	-87.00	2247.00	10950	20231004	-45.21	3800	20240805	57.89	8120	-26.11	20240228	3800	57.89	20240805	10950	-45.21	20231004	3800	57.89	20240805	1.08	N	353590	500	64 억		43659	N	N	0	N	00	N
5	20240830	131201	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-470	5	-7.22	15327507070	2426733	84.48	6750	6820	5910	8460	4560	6510	6316.11	0.34	0	23932	7536	7022	5996	5482	4456	7280	5740	64	1950	500	4290	10	1	12875570	778	-69.43	2.69	12	18.85	-87.00	2247.00	10950	20231004	-44.84	3800	20240805	58.95	8120	-25.62	20240228	3800	58.95	20240805	10950	-44.84	20231004	3800	58.95	20240805	1.08	N	353590	500	64 억		43659	N	N	0	N	00	N
6	20240830	121206	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-540	5	-8.29	14714981370	2324025	80.90	6750	6820	5930	8460	4560	6510	6331.68	0.34	0	7381	7536	7022	5996	5482	4456	7280	5740	64	1950	500	4290	10	1	12875570	769	-68.62	2.66	12	18.05	-87.00	2247.00	10950	20231004	-45.48	3800	20240805	57.11	8120	-26.48	20240228	3800	57.11	20240805	10950	-45.48	20231004	3800	57.11	20240805	1.08	N	353590	500	64 억		43659	N	N	0	N	00	N
7	20240830	111218	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-440	5	-6.76	13740630340	2161534	75.25	6750	6820	6000	8460	4560	6510	6356.89	0.34	0	2771	7536	7022	5996	5482	4456	7280	5740	64	1950	500	4290	10	1	12875570	782	-69.77	2.70	12	16.79	-87.00	2247.00	10950	20231004	-44.57	3800	20240805	59.74	8120	-25.25	20240228	3800	59.74	20240805	10950	-44.57	20231004	3800	59.74	20240805	1.08	N	353590	500	64 억		43659	N	N	0	N	00	N
8	20240830	101212	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-280	5	-4.30	11770639480	1838215	63.99	6750	6820	6140	8460	4560	6510	6403.30	0.34	0	-132	7536	7022	5996	5482	4456	7280	5740	64	1950	500	4290	10	1	12875570	802	-71.61	2.77	12	14.28	-87.00	2247.00	10950	20231004	-43.11	3800	20240805	63.95	8120	-23.28	20240228	3800	63.95	20240805	10950	-43.11	20231004	3800	63.95	20240805	1.08	N	353590	500	64 억		43659	N	N	0	N	00	N
9	20240830	091216	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-290	5	-4.45	8699535810	1346312	46.87	6750	6820	6140	8460	4560	6510	6461.75	0.34	0	28944	7536	7022	5996	5482	4456	7280	5740	64	1950	500	4290	10	1	12875570	801	-71.49	2.77	12	10.46	-87.00	2247.00	10950	20231004	-43.20	3800	20240805	63.68	8120	-23.40	20240228	3800	63.68	20240805	10950	-43.20	20231004	3800	63.68	20240805	1.08	N	353590	500	64 억		43659	N	N	0	N	00	N
10	20240829	161215	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	1500	1	29.94	17498441710	2871816	3841.69	4970	6510	4970	6510	3510	5010	6093.16	0.54	0	-26109	5183	5096	5003	4916	4823	5050	4870	64	1500	500	3300	10	1	12875570	838	-74.83	2.90	12	22.30	-87.00	2247.00	10950	20231004	-40.55	3800	20240805	71.32	8120	-19.83	20240228	3800	71.32	20240805	10950	-40.55	20231004	3800	71.32	20240805	1.03	N	353590	500	64 억		69303	N	N	0	N	00	N
11	20240829	151228	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	1500	1	29.94	17460423310	2865976	3833.88	4970	6510	4970	6510	3510	5010	6092.31	0.54	0	-21300	5183	5096	5003	4916	4823	5050	4870	64	1500	500	3300	10	1	12875570	838	-74.83	2.90	12	22.26	-87.00	2247.00	10950	20231004	-40.55	3800	20240805	71.32	8120	-19.83	20240228	3800	71.32	20240805	10950	-40.55	20231004	3800	71.32	20240805	1.03	N	353590	500	64 억		69303	N	N	0	N	00	N
12	20240829	141227	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	1500	1	29.94	17446524460	2863841	3831.02	4970	6510	4970	6510	3510	5010	6092.00	0.54	0	-21300	5183	5096	5003	4916	4823	5050	4870	64	1500	500	3300	10	1	12875570	838	-74.83	2.90	12	22.24	-87.00	2247.00	10950	20231004	-40.55	3800	20240805	71.32	8120	-19.83	20240228	3800	71.32	20240805	10950	-40.55	20231004	3800	71.32	20240805	1.03	N	353590	500	64 억		69303	N	N	0	N	00	N
13	20240829	131228	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	1500	1	29.94	17430405700	2861365	3827.71	4970	6510	4970	6510	3510	5010	6091.64	0.54	0	-21300	5183	5096	5003	4916	4823	5050	4870	64	1500	500	3300	10	1	12875570	838	-74.83	2.90	12	22.22	-87.00	2247.00	10950	20231004	-40.55	3800	20240805	71.32	8120	-19.83	20240228	3800	71.32	20240805	10950	-40.55	20231004	3800	71.32	20240805	1.03	N	353590	500	64 억		69303	N	N	0	N	00	N
14	20240829	121227	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	1500	1	29.94	17398291870	2856432	3821.11	4970	6510	4970	6510	3510	5010	6090.92	0.54	0	-21299	5183	5096	5003	4916	4823	5050	4870	64	1500	500	3300	10	1	12875570	838	-74.83	2.90	12	22.18	-87.00	2247.00	10950	20231004	-40.55	3800	20240805	71.32	8120	-19.83	20240228	3800	71.32	20240805	10950	-40.55	20231004	3800	71.32	20240805	1.03	N	353590	500	64 억		69303	N	N	0	N	00	N
15	20240829	111227	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	1500	1	29.94	17312177590	2843204	3803.41	4970	6510	4970	6510	3510	5010	6088.97	0.54	0	-21299	5183	5096	5003	4916	4823	5050	4870	64	1500	500	3300	10	1	12875570	838	-74.83	2.90	12	22.08	-87.00	2247.00	10950	20231004	-40.55	3800	20240805	71.32	8120	-19.83	20240228	3800	71.32	20240805	10950	-40.55	20231004	3800	71.32	20240805	1.03	N	353590	500	64 억		69303	N	N	0	N	00	N
16	20240829	101218	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	1500	1	29.94	17063397940	2804989	3752.29	4970	6510	4970	6510	3510	5010	6083.23	0.54	0	-21299	5183	5096	5003	4916	4823	5050	4870	64	1500	500	3300	10	1	12875570	838	-74.83	2.90	12	21.79	-87.00	2247.00	10950	20231004	-40.55	3800	20240805	71.32	8120	-19.83	20240228	3800	71.32	20240805	10950	-40.55	20231004	3800	71.32	20240805	1.03	N	353590	500	64 억		69303	N	N	0	N	00	N
17	20240829	091227	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	460	2	9.18	1244967620	233143	311.88	4970	5470	4970	6510	3510	5010	5339.93	0.54	0	6582	5183	5096	5003	4916	4823	5050	4870	64	1500	500	3300	10	1	12875570	704	-62.87	2.43	12	1.81	-87.00	2247.00	10950	20231004	-50.05	3800	20240805	43.95	8120	-32.64	20240228	3800	43.95	20240805	10950	-50.05	20231004	3800	43.95	20240805	1.03	N	353590	500	64 억		69303	N	N	0	N	00	N
18	20240828	161146	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-40	5	-0.79	373048735	74438	51.72	5060	5090	4910	6560	3540	5050	5011.56	0.54	0	-1252	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12875570	645	-57.59	2.23	12	0.58	-87.00	2247.00	10950	20231004	-54.25	3800	20240805	31.84	8120	-38.30	20240228	3800	31.84	20240805	10950	-54.25	20231004	3800	31.84	20240805	1.00	N	353590	500	64 억		70048	N	N	0	N	00	N
19	20240828	151153	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-50	5	-0.99	353596755	70556	49.03	5060	5090	4910	6560	3540	5050	5011.58	0.54	0	-1688	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12875570	644	-57.47	2.23	12	0.55	-87.00	2247.00	10950	20231004	-54.34	3800	20240805	31.58	8120	-38.42	20240228	3800	31.58	20240805	10950	-54.34	20231004	3800	31.58	20240805	1.00	N	353590	500	64 억		70048	N	N	0	N	00	N
20	20240828	141155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-55	5	-1.09	260780840	51993	36.13	5060	5090	4910	6560	3540	5050	5015.69	0.54	0	3776	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	5	1	12875570	643	-57.41	2.22	12	0.40	-87.00	2247.00	10950	20231004	-54.38	3800	20240805	31.45	8120	-38.49	20240228	3800	31.45	20240805	10950	-54.38	20231004	3800	31.45	20240805	1.00	N	353590	500	64 억		70048	N	N	0	N	00	N
21	20240828	131153	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	0	3	0.00	215503375	42963	29.85	5060	5090	4910	6560	3540	5050	5016.02	0.54	0	4500	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12875570	650	-58.05	2.25	12	0.33	-87.00	2247.00	10950	20231004	-53.88	3800	20240805	32.89	8120	-37.81	20240228	3800	32.89	20240805	10950	-53.88	20231004	3800	32.89	20240805	1.00	N	353590	500	64 억		70048	N	N	0	N	00	N
22	20240828	121150	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-30	5	-0.59	168169335	33618	23.36	5060	5070	4910	6560	3540	5050	5002.36	0.54	0	5063	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12875570	646	-57.70	2.23	12	0.26	-87.00	2247.00	10950	20231004	-54.16	3800	20240805	32.11	8120	-38.18	20240228	3800	32.11	20240805	10950	-54.16	20231004	3800	32.11	20240805	1.00	N	353590	500	64 억		70048	N	N	0	N	00	N
23	20240828	111150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-60	5	-1.19	156949810	31373	21.80	5060	5070	4910	6560	3540	5050	5002.70	0.54	0	4546	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	5	1	12875570	642	-57.36	2.22	12	0.24	-87.00	2247.00	10950	20231004	-54.43	3800	20240805	31.32	8120	-38.55	20240228	3800	31.32	20240805	10950	-54.43	20231004	3800	31.32	20240805	1.00	N	353590	500	64 억		70048	N	N	0	N	00	N
24	20240828	101219	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	0	3	0.00	119035685	23803	16.54	5060	5070	4910	6560	3540	5050	5000.87	0.54	0	5895	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12875570	650	-58.05	2.25	12	0.18	-87.00	2247.00	10950	20231004	-53.88	3800	20240805	32.89	8120	-37.81	20240228	3800	32.89	20240805	10950	-53.88	20231004	3800	32.89	20240805	1.00	N	353590	500	64 억		70048	N	N	0	N	00	N
25	20240828	091210	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-55	5	-1.09	48693060	9799	6.81	5060	5060	4910	6560	3540	5050	4969.19	0.54	0	4823	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	5	1	12875570	643	-57.41	2.22	12	0.08	-87.00	2247.00	10950	20231004	-54.38	3800	20240805	31.45	8120	-38.49	20240228	3800	31.45	20240805	10950	-54.38	20231004	3800	31.45	20240805	1.00	N	353590	500	64 억		70048	N	N	0	N	00	N
26	20240827	161143	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-150	5	-2.88	726446060	143383	47.16	5190	5190	5020	6760	3640	5200	5065.00	0.58	0	-6091	5393	5296	5143	5046	4893	5345	5095	64	1560	500	3430	10	1	12875570	650	-58.05	2.25	12	1.11	-87.00	2247.00	10950	20231004	-53.88	3800	20240805	32.89	8120	-37.81	20240228	3800	32.89	20240805	10950	-53.88	20231004	3800	32.89	20240805	1.04	N	353590	500	64 억		75150	N	N	0	N	00	N
27	20240827	151152	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-170	5	-3.27	704934100	139114	45.76	5190	5190	5020	6760	3640	5200	5065.77	0.58	0	-5190	5393	5296	5143	5046	4893	5345	5095	64	1560	500	3430	10	1	12875570	648	-57.82	2.24	12	1.08	-87.00	2247.00	10950	20231004	-54.06	3800	20240805	32.37	8120	-38.05	20240228	3800	32.37	20240805	10950	-54.06	20231004	3800	32.37	20240805	1.04	N	353590	500	64 억		75150	N	N	0	N	00	N
28	20240827	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-130	5	-2.50	599984430	118319	38.92	5190	5190	5020	6760	3640	5200	5069.14	0.58	0	-3826	5393	5296	5143	5046	4893	5345	5095	64	1560	500	3430	10	1	12875570	653	-58.28	2.26	12	0.92	-87.00	2247.00	10950	20231004	-53.70	3800	20240805	33.42	8120	-37.56	20240228	3800	33.42	20240805	10950	-53.70	20231004	3800	33.42	20240805	1.04	N	353590	500	64 억		75150	N	N	0	N	00	N
29	20240827	131159	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-170	5	-3.27	528714980	104173	34.27	5190	5190	5020	6760	3640	5200	5073.41	0.58	0	-2876	5393	5296	5143	5046	4893	5345	5095	64	1560	500	3430	10	1	12875570	648	-57.82	2.24	12	0.81	-87.00	2247.00	10950	20231004	-54.06	3800	20240805	32.37	8120	-38.05	20240228	3800	32.37	20240805	10950	-54.06	20231004	3800	32.37	20240805	1.04	N	353590	500	64 억		75150	N	N	0	N	00	N
30	20240827	121200	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-130	5	-2.50	435345800	85633	28.17	5190	5190	5020	6760	3640	5200	5081.64	0.58	0	-896	5393	5296	5143	5046	4893	5345	5095	64	1560	500	3430	10	1	12875570	653	-58.28	2.26	12	0.67	-87.00	2247.00	10950	20231004	-53.70	3800	20240805	33.42	8120	-37.56	20240228	3800	33.42	20240805	10950	-53.70	20231004	3800	33.42	20240805	1.04	N	353590	500	64 억		75150	N	N	0	N	00	N
31	20240827	111157	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-110	5	-2.12	339217560	66600	21.91	5190	5190	5050	6760	3640	5200	5090.73	0.58	0	4671	5393	5296	5143	5046	4893	5345	5095	64	1560	500	3430	10	1	12875570	655	-58.51	2.27	12	0.52	-87.00	2247.00	10950	20231004	-53.52	3800	20240805	33.95	8120	-37.32	20240228	3800	33.95	20240805	10950	-53.52	20231004	3800	33.95	20240805	1.04	N	353590	500	64 억		75150	N	N	0	N	00	N
32	20240827	101153	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-120	5	-2.31	280107490	54950	18.08	5190	5190	5050	6760	3640	5200	5094.42	0.58	0	5834	5393	5296	5143	5046	4893	5345	5095	64	1560	500	3430	10	1	12875570	654	-58.39	2.26	12	0.43	-87.00	2247.00	10950	20231004	-53.61	3800	20240805	33.68	8120	-37.44	20240228	3800	33.68	20240805	10950	-53.61	20231004	3800	33.68	20240805	1.04	N	353590	500	64 억		75150	N	N	0	N	00	N
33	20240827	091155	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-140	5	-2.69	141562550	27730	9.12	5190	5190	5050	6760	3640	5200	5099.22	0.58	0	-1671	5393	5296	5143	5046	4893	5345	5095	64	1560	500	3430	10	1	12875570	652	-58.16	2.25	12	0.22	-87.00	2247.00	10950	20231004	-53.79	3800	20240805	33.16	8120	-37.68	20240228	3800	33.16	20240805	10950	-53.79	20231004	3800	33.16	20240805	1.04	N	353590	500	64 억		75150	N	N	0	N	00	N
34	20240826	161136	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	160	2	3.17	1517626345	296358	42.85	5050	5240	4990	6550	3530	5040	5121.03	0.95	0	-54649	5503	5271	4978	4746	4453	5387	4862	64	1510	500	3320	10	1	12875570	670	-59.77	2.31	12	2.30	-87.00	2247.00	10950	20231004	-52.51	3800	20240805	36.84	8120	-35.96	20240228	3800	36.84	20240805	10950	-52.51	20231004	3800	36.84	20240805	1.04	N	353590	500	64 억		122099	N	N	0	N	00	N
35	20240826	151147	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	170	2	3.37	1417553185	277002	40.06	5050	5240	4990	6550	3530	5040	5117.65	0.95	0	-50980	5503	5271	4978	4746	4453	5387	4862	64	1510	500	3320	10	1	12875570	671	-59.89	2.32	12	2.15	-87.00	2247.00	10950	20231004	-52.42	3800	20240805	37.11	8120	-35.84	20240228	3800	37.11	20240805	10950	-52.42	20231004	3800	37.11	20240805	1.04	N	353590	500	64 억		122099	N	N	0	N	00	N
36	20240826	141152	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	30	2	0.60	954500135	187646	27.13	5050	5210	4990	6550	3530	5040	5086.86	0.95	0	-28059	5503	5271	4978	4746	4453	5387	4862	64	1510	500	3320	10	1	12875570	653	-58.28	2.26	12	1.46	-87.00	2247.00	10950	20231004	-53.70	3800	20240805	33.42	8120	-37.56	20240228	3800	33.42	20240805	10950	-53.70	20231004	3800	33.42	20240805	1.04	N	353590	500	64 억		122099	N	N	0	N	00	N
37	20240826	131151	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	60	2	1.19	896495865	176228	25.48	5050	5210	4990	6550	3530	5040	5087.30	0.95	0	-22985	5503	5271	4978	4746	4453	5387	4862	64	1510	500	3320	10	1	12875570	657	-58.62	2.27	12	1.37	-87.00	2247.00	10950	20231004	-53.42	3800	20240805	34.21	8120	-37.19	20240228	3800	34.21	20240805	10950	-53.42	20231004	3800	34.21	20240805	1.04	N	353590	500	64 억		122099	N	N	0	N	00	N
38	20240826	121146	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	20	2	0.40	847608235	166630	24.10	5050	5210	4990	6550	3530	5040	5086.94	0.95	0	-20260	5503	5271	4978	4746	4453	5387	4862	64	1510	500	3320	10	1	12875570	652	-58.16	2.25	12	1.29	-87.00	2247.00	10950	20231004	-53.79	3800	20240805	33.16	8120	-37.68	20240228	3800	33.16	20240805	10950	-53.79	20231004	3800	33.16	20240805	1.04	N	353590	500	64 억		122099	N	N	0	N	00	N
39	20240826	111148	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	10	2	0.20	783613905	153901	22.25	5050	5210	4990	6550	3530	5040	5091.88	0.95	0	-19659	5503	5271	4978	4746	4453	5387	4862	64	1510	500	3320	10	1	12875570	650	-58.05	2.25	12	1.20	-87.00	2247.00	10950	20231004	-53.88	3800	20240805	32.89	8120	-37.81	20240228	3800	32.89	20240805	10950	-53.88	20231004	3800	32.89	20240805	1.04	N	353590	500	64 억		122099	N	N	0	N	00	N
40	20240826	101148	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	20	2	0.40	691678295	135708	19.62	5050	5210	4990	6550	3530	5040	5097.07	0.95	0	-19832	5503	5271	4978	4746	4453	5387	4862	64	1510	500	3320	10	1	12875570	652	-58.16	2.25	12	1.05	-87.00	2247.00	10950	20231004	-53.79	3800	20240805	33.16	8120	-37.68	20240228	3800	33.16	20240805	10950	-53.79	20231004	3800	33.16	20240805	1.04	N	353590	500	64 억		122099	N	N	0	N	00	N
41	20240826	091144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-45	5	-0.89	209911135	41559	6.01	5050	5130	4990	6550	3530	5040	5051.08	0.95	0	-12665	5503	5271	4978	4746	4453	5387	4862	64	1510	500	3320	5	1	12875570	643	-57.41	2.22	12	0.32	-87.00	2247.00	10950	20231004	-54.38	3800	20240805	31.45	8120	-38.49	20240228	3800	31.45	20240805	10950	-54.38	20231004	3800	31.45	20240805	1.04	N	353590	500	64 억		122099	N	N	0	N	00	N
42	20240823	161136	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	285	2	5.99	3435644010	686170	281.80	4685	5210	4685	6180	3330	4755	5007.03	1.19	0	-30887	5061	4907	4796	4642	4531	4852	4587	64	1425	500	3130	10	1	12875570	649	-57.93	2.24	12	5.33	-87.00	2247.00	10950	20231004	-53.97	3800	20240805	32.63	8120	-37.93	20240228	3800	32.63	20240805	10950	-53.97	20231004	3800	32.63	20240805	0.98	N	353590	500	64 억		153038	N	N	0	N	00	N
43	20240823	151147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	215	2	4.52	3331906965	665527	273.33	4685	5210	4685	6180	3330	4755	5006.48	1.19	0	-24689	5061	4907	4796	4642	4531	4852	4587	64	1425	500	3130	5	1	12875570	640	-57.13	2.21	12	5.17	-87.00	2247.00	10950	20231004	-54.61	3800	20240805	30.79	8120	-38.79	20240228	3800	30.79	20240805	10950	-54.61	20231004	3800	30.79	20240805	0.98	N	353590	500	64 억		153038	N	N	0	N	00	N
44	20240823	141147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	190	2	4.00	3158538275	630443	258.92	4685	5210	4685	6180	3330	4755	5010.09	1.19	0	-31591	5061	4907	4796	4642	4531	4852	4587	64	1425	500	3130	5	1	12875570	637	-56.84	2.20	12	4.90	-87.00	2247.00	10950	20231004	-54.84	3800	20240805	30.13	8120	-39.10	20240228	3800	30.13	20240805	10950	-54.84	20231004	3800	30.13	20240805	0.98	N	353590	500	64 억		153038	N	N	0	N	00	N
45	20240823	131146	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	395	2	8.31	2360442755	472696	194.13	4685	5150	4685	6180	3330	4755	4993.65	1.19	0	-31237	5061	4907	4796	4642	4531	4852	4587	64	1425	500	3130	10	1	12875570	663	-59.20	2.29	12	3.67	-87.00	2247.00	10950	20231004	-52.97	3800	20240805	35.53	8120	-36.58	20240228	3800	35.53	20240805	10950	-52.97	20231004	3800	35.53	20240805	0.98	N	353590	500	64 억		153038	N	N	0	N	00	N
46	20240823	121143	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	295	2	6.20	1952702485	392598	161.24	4685	5120	4685	6180	3330	4755	4973.88	1.19	0	-33774	5061	4907	4796	4642	4531	4852	4587	64	1425	500	3130	10	1	12875570	650	-58.05	2.25	12	3.05	-87.00	2247.00	10950	20231004	-53.88	3800	20240805	32.89	8120	-37.81	20240228	3800	32.89	20240805	10950	-53.88	20231004	3800	32.89	20240805	0.98	N	353590	500	64 억		153038	N	N	0	N	00	N
47	20240823	111141	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	285	2	5.99	1264605635	256583	105.38	4685	5080	4685	6180	3330	4755	4928.74	1.19	0	-22015	5061	4907	4796	4642	4531	4852	4587	64	1425	500	3130	10	1	12875570	649	-57.93	2.24	12	1.99	-87.00	2247.00	10950	20231004	-53.97	3800	20240805	32.63	8120	-37.93	20240228	3800	32.63	20240805	10950	-53.97	20231004	3800	32.63	20240805	0.98	N	353590	500	64 억		153038	N	N	0	N	00	N
48	20240823	101146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	125	2	2.63	912581770	185553	76.20	4685	5010	4685	6180	3330	4755	4918.31	1.19	0	-30906	5061	4907	4796	4642	4531	4852	4587	64	1425	500	3130	5	1	12875570	628	-56.09	2.17	12	1.44	-87.00	2247.00	10950	20231004	-55.43	3800	20240805	28.42	8120	-39.90	20240228	3800	28.42	20240805	10950	-55.43	20231004	3800	28.42	20240805	0.98	N	353590	500	64 억		153038	N	N	0	N	00	N
49	20240823	091145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	45	2	0.95	86601680	18156	7.46	4685	4855	4685	6180	3330	4755	4769.99	1.19	0	2629	5061	4907	4796	4642	4531	4852	4587	64	1425	500	3130	5	1	12875570	618	-55.17	2.14	12	0.14	-87.00	2247.00	10950	20231004	-56.16	3800	20240805	26.32	8120	-40.89	20240228	3800	26.32	20240805	10950	-56.16	20231004	3800	26.32	20240805	0.98	N	353590	500	64 억		153038	N	N	0	N	00	N
50	20240822	161139	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	-150	5	-3.06	1156003140	241335	7.90	4800	4950	4685	6370	3435	4905	4790.22	1.13	0	8026	6118	5511	4973	4366	3828	5815	4670	64	1465	500	3230	5	1	12875570	612	-54.66	2.12	12	1.87	-87.00	2247.00	10950	20231004	-56.58	3800	20240805	25.13	8120	-41.44	20240228	3800	25.13	20240805	10950	-56.58	20231004	3800	25.13	20240805	1.01	N	353590	500	64 억		144855	N	N	0	N	00	N
51	20240822	151148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-175	5	-3.57	1081941245	225729	7.39	4800	4950	4685	6370	3435	4905	4793.10	1.13	0	5785	6118	5511	4973	4366	3828	5815	4670	64	1465	500	3230	5	1	12875570	609	-54.37	2.11	12	1.75	-87.00	2247.00	10950	20231004	-56.80	3800	20240805	24.47	8120	-41.75	20240228	3800	24.47	20240805	10950	-56.80	20231004	3800	24.47	20240805	1.01	N	353590	500	64 억		144855	N	N	0	N	00	N
52	20240822	141149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-175	5	-3.57	995261095	207345	6.78	4800	4950	4685	6370	3435	4905	4800.02	1.13	0	1709	6118	5511	4973	4366	3828	5815	4670	64	1465	500	3230	5	1	12875570	609	-54.37	2.11	12	1.61	-87.00	2247.00	10950	20231004	-56.80	3800	20240805	24.47	8120	-41.75	20240228	3800	24.47	20240805	10950	-56.80	20231004	3800	24.47	20240805	1.01	N	353590	500	64 억		144855	N	N	0	N	00	N
53	20240822	131146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-160	5	-3.26	949562120	197709	6.47	4800	4950	4685	6370	3435	4905	4802.83	1.13	0	1970	6118	5511	4973	4366	3828	5815	4670	64	1465	500	3230	5	1	12875570	611	-54.54	2.11	12	1.54	-87.00	2247.00	10950	20231004	-56.67	3800	20240805	24.87	8120	-41.56	20240228	3800	24.87	20240805	10950	-56.67	20231004	3800	24.87	20240805	1.01	N	353590	500	64 억		144855	N	N	0	N	00	N
54	20240822	121152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-130	5	-2.65	888909275	185012	6.05	4800	4950	4685	6370	3435	4905	4804.60	1.13	0	-924	6118	5511	4973	4366	3828	5815	4670	64	1465	500	3230	5	1	12875570	615	-54.89	2.13	12	1.44	-87.00	2247.00	10950	20231004	-56.39	3800	20240805	25.66	8120	-41.19	20240228	3800	25.66	20240805	10950	-56.39	20231004	3800	25.66	20240805	1.01	N	353590	500	64 억		144855	N	N	0	N	00	N
55	20240822	111141	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-130	5	-2.65	828898625	172334	5.64	4800	4950	4685	6370	3435	4905	4809.84	1.13	0	-1220	6118	5511	4973	4366	3828	5815	4670	64	1465	500	3230	5	1	12875570	615	-54.89	2.13	12	1.34	-87.00	2247.00	10950	20231004	-56.39	3800	20240805	25.66	8120	-41.19	20240228	3800	25.66	20240805	10950	-56.39	20231004	3800	25.66	20240805	1.01	N	353590	500	64 억		144855	N	N	0	N	00	N
56	20240822	101140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-190	5	-3.87	685599145	142191	4.65	4800	4950	4685	6370	3435	4905	4821.68	1.13	0	-4217	6118	5511	4973	4366	3828	5815	4670	64	1465	500	3230	5	1	12875570	607	-54.20	2.10	12	1.10	-87.00	2247.00	10950	20231004	-56.94	3800	20240805	24.08	8120	-41.93	20240228	3800	24.08	20240805	10950	-56.94	20231004	3800	24.08	20240805	1.01	N	353590	500	64 억		144855	N	N	0	N	00	N
57	20240822	091142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	-30	5	-0.61	336686830	69264	2.27	4800	4950	4765	6370	3435	4905	4860.92	1.13	0	12569	6118	5511	4973	4366	3828	5815	4670	64	1465	500	3230	5	1	12875570	628	-56.03	2.17	12	0.54	-87.00	2247.00	10950	20231004	-55.48	3800	20240805	28.29	8120	-39.96	20240228	3800	28.29	20240805	10950	-55.48	20231004	3800	28.29	20240805	1.01	N	353590	500	64 억		144855	N	N	0	N	00	N
58	20240821	161134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	295	2	6.40	15628214875	3040172	2435.88	4590	5580	4435	5990	3230	4610	5140.86	0.96	0	30454	4890	4750	4535	4395	4180	4820	4465	64	1380	500	3040	5	1	12875570	632	-56.38	2.18	12	23.61	-87.00	2247.00	10950	20231004	-55.21	3800	20240805	29.08	8120	-39.59	20240228	3800	29.08	20240805	10950	-55.21	20231004	3800	29.08	20240805	1.02	N	353590	500	64 억		123885	N	N	0	N	00	N
59	20240821	151150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	320	2	6.94	15432067980	3000175	2403.83	4590	5580	4435	5990	3230	4610	5143.72	0.96	0	21247	4890	4750	4535	4395	4180	4820	4465	64	1380	500	3040	5	1	12875570	635	-56.67	2.19	12	23.30	-87.00	2247.00	10950	20231004	-54.98	3800	20240805	29.74	8120	-39.29	20240228	3800	29.74	20240805	10950	-54.98	20231004	3800	29.74	20240805	1.02	N	353590	500	64 억		123885	N	N	0	N	00	N
60	20240821	141145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	380	2	8.24	13498563780	2604315	2086.66	4590	5580	4435	5990	3230	4610	5183.15	0.96	0	-48931	4890	4750	4535	4395	4180	4820	4465	64	1380	500	3040	5	1	12875570	642	-57.36	2.22	12	20.23	-87.00	2247.00	10950	20231004	-54.43	3800	20240805	31.32	8120	-38.55	20240228	3800	31.32	20240805	10950	-54.43	20231004	3800	31.32	20240805	1.02	N	353590	500	64 억		123885	N	N	0	N	00	N
61	20240821	131154	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	430	2	9.33	2372446645	494755	396.41	4590	5040	4435	5990	3230	4610	4795.19	0.96	0	-12852	4890	4750	4535	4395	4180	4820	4465	64	1380	500	3040	10	1	12875570	649	-57.93	2.24	12	3.84	-87.00	2247.00	10950	20231004	-53.97	3800	20240805	32.63	8120	-37.93	20240228	3800	32.63	20240805	10950	-53.97	20231004	3800	32.63	20240805	1.02	N	353590	500	64 억		123885	Y	N	0	N	00	N
62	20240821	121152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	180	2	3.90	1800404505	377717	302.64	4590	5000	4435	5990	3230	4610	4766.54	0.96	0	-33275	4890	4750	4535	4395	4180	4820	4465	64	1380	500	3040	5	1	12875570	617	-55.06	2.13	12	2.93	-87.00	2247.00	10950	20231004	-56.26	3800	20240805	26.05	8120	-41.01	20240228	3800	26.05	20240805	10950	-56.26	20231004	3800	26.05	20240805	1.02	N	353590	500	64 억		123885	N	N	0	N	00	N
63	20240821	111147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	-10	5	-0.22	426578715	91541	73.35	4590	4780	4435	5990	3230	4610	4659.97	0.96	0	18471	4890	4750	4535	4395	4180	4820	4465	64	1380	500	3040	5	1	12875570	592	-52.87	2.05	12	0.71	-87.00	2247.00	10950	20231004	-57.99	3800	20240805	21.05	8120	-43.35	20240228	3800	21.05	20240805	10950	-57.99	20231004	3800	21.05	20240805	1.02	N	353590	500	64 억		123885	N	N	0	N	00	N
64	20240821	101152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	40	2	0.87	349581090	74917	60.03	4590	4780	4435	5990	3230	4610	4666.25	0.96	0	20671	4890	4750	4535	4395	4180	4820	4465	64	1380	500	3040	5	1	12875570	599	-53.45	2.07	12	0.58	-87.00	2247.00	10950	20231004	-57.53	3800	20240805	22.37	8120	-42.73	20240228	3800	22.37	20240805	10950	-57.53	20231004	3800	22.37	20240805	1.02	N	353590	500	64 억		123885	N	N	0	N	00	N
65	20240821	091143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	110	2	2.39	64641555	13995	11.21	4590	4750	4435	5990	3230	4610	4618.90	0.96	0	4029	4890	4750	4535	4395	4180	4820	4465	64	1380	500	3040	5	1	12875570	608	-54.25	2.10	12	0.11	-87.00	2247.00	10950	20231004	-56.89	3800	20240805	24.21	8120	-41.87	20240228	3800	24.21	20240805	10950	-56.89	20231004	3800	24.21	20240805	1.02	N	353590	500	64 억		123885	N	N	0	N	00	N
66	20240820	161129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	270	2	6.22	565702320	124675	270.79	4320	4675	4320	5640	3040	4340	4537.38	0.75	0	27189	4540	4440	4350	4250	4160	4490	4300	64	1300	500	2860	5	1	12875570	594	-52.99	2.05	12	0.97	-87.00	2247.00	10950	20231004	-57.90	3800	20240805	21.32	8120	-43.23	20240228	3800	21.32	20240805	10950	-57.90	20231004	3800	21.32	20240805	0.96	N	353590	500	64 억		97066	N	N	0	N	00	N
67	20240820	151143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	255	2	5.88	500194480	110433	239.86	4320	4675	4320	5640	3040	4340	4529.39	0.75	0	23805	4540	4440	4350	4250	4160	4490	4300	64	1300	500	2860	5	1	12875570	592	-52.82	2.04	12	0.86	-87.00	2247.00	10950	20231004	-58.04	3800	20240805	20.92	8120	-43.41	20240228	3800	20.92	20240805	10950	-58.04	20231004	3800	20.92	20240805	0.96	N	353590	500	64 억		97066	N	N	0	N	00	N
68	20240820	141138	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	155	2	3.57	297591850	66221	143.83	4320	4570	4320	5640	3040	4340	4493.92	0.75	0	19564	4540	4440	4350	4250	4160	4490	4300	64	1300	500	2860	5	1	12875570	579	-51.67	2.00	12	0.51	-87.00	2247.00	10950	20231004	-58.95	3800	20240805	18.29	8120	-44.64	20240228	3800	18.29	20240805	10950	-58.95	20231004	3800	18.29	20240805	0.96	N	353590	500	64 억		97066	N	N	0	N	00	N
69	20240820	131142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	180	2	4.15	282100170	62774	136.34	4320	4570	4320	5640	3040	4340	4493.90	0.75	0	19147	4540	4440	4350	4250	4160	4490	4300	64	1300	500	2860	5	1	12875570	582	-51.95	2.01	12	0.49	-87.00	2247.00	10950	20231004	-58.72	3800	20240805	18.95	8120	-44.33	20240228	3800	18.95	20240805	10950	-58.72	20231004	3800	18.95	20240805	0.96	N	353590	500	64 억		97066	N	N	0	N	00	N
70	20240820	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	165	2	3.80	262733015	58477	127.01	4320	4570	4320	5640	3040	4340	4492.93	0.75	0	18879	4540	4440	4350	4250	4160	4490	4300	64	1300	500	2860	5	1	12875570	580	-51.78	2.00	12	0.45	-87.00	2247.00	10950	20231004	-58.86	3800	20240805	18.55	8120	-44.52	20240228	3800	18.55	20240805	10950	-58.86	20231004	3800	18.55	20240805	0.96	N	353590	500	64 억		97066	N	N	0	N	00	N
71	20240820	111132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	160	2	3.69	252111090	56115	121.88	4320	4570	4320	5640	3040	4340	4492.76	0.75	0	18655	4540	4440	4350	4250	4160	4490	4300	64	1300	500	2860	5	1	12875570	579	-51.72	2.00	12	0.44	-87.00	2247.00	10950	20231004	-58.90	3800	20240805	18.42	8120	-44.58	20240228	3800	18.42	20240805	10950	-58.90	20231004	3800	18.42	20240805	0.96	N	353590	500	64 억		97066	N	N	0	N	00	N
72	20240820	101128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	160	2	3.69	178312160	39703	86.23	4320	4570	4320	5640	3040	4340	4491.15	0.75	0	11644	4540	4440	4350	4250	4160	4490	4300	64	1300	500	2860	5	1	12875570	579	-51.72	2.00	12	0.31	-87.00	2247.00	10950	20231004	-58.90	3800	20240805	18.42	8120	-44.58	20240228	3800	18.42	20240805	10950	-58.90	20231004	3800	18.42	20240805	0.96	N	353590	500	64 억		97066	N	N	0	N	00	N
73	20240820	091132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	65	2	1.50	5965730	1365	2.96	4320	4425	4320	5640	3040	4340	4370.50	0.75	0	75	4540	4440	4350	4250	4160	4490	4300	64	1300	500	2860	5	1	12875570	567	-50.63	1.96	12	0.01	-87.00	2247.00	10950	20231004	-59.77	3800	20240805	15.92	8120	-45.75	20240228	3800	15.92	20240805	10950	-59.77	20231004	3800	15.92	20240805	0.96	N	353590	500	64 억		97066	N	N	0	N	00	N
74	20240819	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	60	2	1.40	201170830	46041	114.11	4300	4450	4260	5560	3000	4280	4369.39	0.72	0	4995	4416	4347	4296	4227	4176	4322	4202	64	1280	500	2820	5	1	12875570	559	-49.89	1.93	12	0.36	-87.00	2247.00	10950	20231004	-60.37	3800	20240805	14.21	8120	-46.55	20240228	3800	14.21	20240805	10950	-60.37	20231004	3800	14.21	20240805	0.98	N	353590	500	64 억		92130	N	N	0	N	00	N
75	20240819	151131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	80	2	1.87	193931710	44373	109.98	4300	4450	4260	5560	3000	4280	4370.49	0.72	0	4697	4416	4347	4296	4227	4176	4322	4202	64	1280	500	2820	5	1	12875570	561	-50.11	1.94	12	0.34	-87.00	2247.00	10950	20231004	-60.18	3800	20240805	14.74	8120	-46.31	20240228	3800	14.74	20240805	10950	-60.18	20231004	3800	14.74	20240805	0.98	N	353590	500	64 억		92130	N	N	0	N	00	N
76	20240819	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	90	2	2.10	163947960	37475	92.88	4300	4450	4260	5560	3000	4280	4374.86	0.72	0	3161	4416	4347	4296	4227	4176	4322	4202	64	1280	500	2820	5	1	12875570	563	-50.23	1.94	12	0.29	-87.00	2247.00	10950	20231004	-60.09	3800	20240805	15.00	8120	-46.18	20240228	3800	15.00	20240805	10950	-60.09	20231004	3800	15.00	20240805	0.98	N	353590	500	64 억		92130	N	N	0	N	00	N
77	20240819	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	120	2	2.80	149675365	34200	84.76	4300	4450	4260	5560	3000	4280	4376.47	0.72	0	2935	4416	4347	4296	4227	4176	4322	4202	64	1280	500	2820	5	1	12875570	567	-50.57	1.96	12	0.27	-87.00	2247.00	10950	20231004	-59.82	3800	20240805	15.79	8120	-45.81	20240228	3800	15.79	20240805	10950	-59.82	20231004	3800	15.79	20240805	0.98	N	353590	500	64 억		92130	N	N	0	N	00	N
78	20240819	121125	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	110	2	2.57	147689280	33748	83.64	4300	4450	4260	5560	3000	4280	4376.24	0.72	0	2973	4416	4347	4296	4227	4176	4322	4202	64	1280	500	2820	5	1	12875570	565	-50.46	1.95	12	0.26	-87.00	2247.00	10950	20231004	-59.91	3800	20240805	15.53	8120	-45.94	20240228	3800	15.53	20240805	10950	-59.91	20231004	3800	15.53	20240805	0.98	N	353590	500	64 억		92130	N	N	0	N	00	N
79	20240819	111129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	75	2	1.75	136315925	31152	77.21	4300	4450	4260	5560	3000	4280	4375.83	0.72	0	2817	4416	4347	4296	4227	4176	4322	4202	64	1280	500	2820	5	1	12875570	561	-50.06	1.94	12	0.24	-87.00	2247.00	10950	20231004	-60.23	3800	20240805	14.61	8120	-46.37	20240228	3800	14.61	20240805	10950	-60.23	20231004	3800	14.61	20240805	0.98	N	353590	500	64 억		92130	N	N	0	N	00	N
80	20240819	101127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	105	2	2.45	106865605	24417	60.52	4300	4450	4260	5560	3000	4280	4376.69	0.72	0	2116	4416	4347	4296	4227	4176	4322	4202	64	1280	500	2820	5	1	12875570	565	-50.40	1.95	12	0.19	-87.00	2247.00	10950	20231004	-59.95	3800	20240805	15.39	8120	-46.00	20240228	3800	15.39	20240805	10950	-59.95	20231004	3800	15.39	20240805	0.98	N	353590	500	64 억		92130	N	N	0	N	00	N
81	20240819	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	0	3	0.00	4042920	944	2.34	4300	4320	4260	5560	3000	4280	4282.75	0.72	0	-715	4416	4347	4296	4227	4176	4322	4202	64	1280	500	2820	5	1	12875570	551	-49.20	1.90	12	0.01	-87.00	2247.00	10950	20231004	-60.91	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	10950	-60.91	20231004	3800	12.63	20240805	0.98	N	353590	500	64 억		92130	N	N	0	N	00	N
82	20240816	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-40	5	-0.93	172477550	40347	126.99	4330	4365	4245	5610	3025	4320	4274.85	0.79	0	-9522	4456	4387	4311	4242	4166	4422	4277	64	1290	500	2850	5	1	12875570	551	-49.20	1.90	12	0.31	-87.00	2247.00	10950	20231004	-60.91	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	10950	-60.91	20231004	3800	12.63	20240805	0.96	N	353590	500	64 억		101616	N	N	0	N	00	N
83	20240816	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-65	5	-1.50	166447235	38937	122.56	4330	4365	4245	5610	3025	4320	4274.78	0.79	0	-9089	4456	4387	4311	4242	4166	4422	4277	64	1290	500	2850	5	1	12875570	548	-48.91	1.89	12	0.30	-87.00	2247.00	10950	20231004	-61.14	3800	20240805	11.97	8120	-47.60	20240228	3800	11.97	20240805	10950	-61.14	20231004	3800	11.97	20240805	0.96	N	353590	500	64 억		101616	N	N	0	N	00	N
84	20240816	141127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-60	5	-1.39	129910040	30349	95.52	4330	4365	4255	5610	3025	4320	4280.54	0.79	0	-5736	4456	4387	4311	4242	4166	4422	4277	64	1290	500	2850	5	1	12875570	548	-48.97	1.90	12	0.24	-87.00	2247.00	10950	20231004	-61.10	3800	20240805	12.11	8120	-47.54	20240228	3800	12.11	20240805	10950	-61.10	20231004	3800	12.11	20240805	0.96	N	353590	500	64 억		101616	N	N	0	N	00	N
85	20240816	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-40	5	-0.93	102649525	23954	75.40	4330	4365	4260	5610	3025	4320	4285.28	0.79	0	-5521	4456	4387	4311	4242	4166	4422	4277	64	1290	500	2850	5	1	12875570	551	-49.20	1.90	12	0.19	-87.00	2247.00	10950	20231004	-60.91	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	10950	-60.91	20231004	3800	12.63	20240805	0.96	N	353590	500	64 억		101616	N	N	0	N	00	N
86	20240816	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-55	5	-1.27	90357765	21081	66.35	4330	4365	4260	5610	3025	4320	4286.22	0.79	0	-4354	4456	4387	4311	4242	4166	4422	4277	64	1290	500	2850	5	1	12875570	549	-49.02	1.90	12	0.16	-87.00	2247.00	10950	20231004	-61.05	3800	20240805	12.24	8120	-47.48	20240228	3800	12.24	20240805	10950	-61.05	20231004	3800	12.24	20240805	0.96	N	353590	500	64 억		101616	N	N	0	N	00	N
87	20240816	111126	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-50	5	-1.16	67437425	15712	49.45	4330	4365	4260	5610	3025	4320	4292.10	0.79	0	-2257	4456	4387	4311	4242	4166	4422	4277	64	1290	500	2850	5	1	12875570	550	-49.08	1.90	12	0.12	-87.00	2247.00	10950	20231004	-61.00	3800	20240805	12.37	8120	-47.41	20240228	3800	12.37	20240805	10950	-61.00	20231004	3800	12.37	20240805	0.96	N	353590	500	64 억		101616	N	N	0	N	00	N
88	20240816	101121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-10	5	-0.23	42308995	9831	30.94	4330	4365	4260	5610	3025	4320	4303.63	0.79	0	597	4456	4387	4311	4242	4166	4422	4277	64	1290	500	2850	5	1	12875570	555	-49.54	1.92	12	0.08	-87.00	2247.00	10950	20231004	-60.64	3800	20240805	13.42	8120	-46.92	20240228	3800	13.42	20240805	10950	-60.64	20231004	3800	13.42	20240805	0.96	N	353590	500	64 억		101616	N	N	0	N	00	N
89	20240816	091125	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-15	5	-0.35	17259500	3994	12.57	4330	4365	4260	5610	3025	4320	4321.36	0.79	0	477	4456	4387	4311	4242	4166	4422	4277	64	1290	500	2850	5	1	12875570	554	-49.48	1.92	12	0.03	-87.00	2247.00	10950	20231004	-60.68	3800	20240805	13.29	8120	-46.98	20240228	3800	13.29	20240805	10950	-60.68	20231004	3800	13.29	20240805	0.96	N	353590	500	64 억		101616	N	N	0	N	00	N
90	20240814	161123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	85	2	2.01	133983905	31248	106.96	4240	4380	4235	5500	2965	4235	4287.26	0.75	0	5154	4391	4312	4256	4177	4121	4285	4150	64	1265	500	2790	5	1	12875570	556	-49.66	1.92	12	0.24	-87.00	2247.00	10950	20231004	-60.55	3800	20240805	13.68	8120	-46.80	20240228	3800	13.68	20240805	10950	-60.55	20231004	3800	13.68	20240805	0.97	N	353590	500	64 억		96462	N	N	0	N	00	N
91	20240814	151126	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	75	2	1.77	112821240	26342	90.16	4240	4380	4235	5500	2965	4235	4282.94	0.75	0	4323	4391	4312	4256	4177	4121	4285	4150	64	1265	500	2790	5	1	12875570	555	-49.54	1.92	12	0.20	-87.00	2247.00	10950	20231004	-60.64	3800	20240805	13.42	8120	-46.92	20240228	3800	13.42	20240805	10950	-60.64	20231004	3800	13.42	20240805	0.97	N	353590	500	64 억		96462	N	N	0	N	00	N
92	20240814	141132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	45	2	1.06	93217570	21777	74.54	4240	4380	4235	5500	2965	4235	4280.55	0.75	0	3207	4391	4312	4256	4177	4121	4285	4150	64	1265	500	2790	5	1	12875570	551	-49.20	1.90	12	0.17	-87.00	2247.00	10950	20231004	-60.91	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	10950	-60.91	20231004	3800	12.63	20240805	0.97	N	353590	500	64 억		96462	N	N	0	N	00	N
93	20240814	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	90	2	2.13	82354495	19241	65.86	4240	4380	4235	5500	2965	4235	4280.16	0.75	0	3070	4391	4312	4256	4177	4121	4285	4150	64	1265	500	2790	5	1	12875570	557	-49.71	1.92	12	0.15	-87.00	2247.00	10950	20231004	-60.50	3800	20240805	13.82	8120	-46.74	20240228	3800	13.82	20240805	10950	-60.50	20231004	3800	13.82	20240805	0.97	N	353590	500	64 억		96462	N	N	0	N	00	N
94	20240814	121120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	95	2	2.24	79479510	18573	63.57	4240	4380	4235	5500	2965	4235	4279.30	0.75	0	3039	4391	4312	4256	4177	4121	4285	4150	64	1265	500	2790	5	1	12875570	558	-49.77	1.93	12	0.14	-87.00	2247.00	10950	20231004	-60.46	3800	20240805	13.95	8120	-46.67	20240228	3800	13.95	20240805	10950	-60.46	20231004	3800	13.95	20240805	0.97	N	353590	500	64 억		96462	N	N	0	N	00	N
95	20240814	111117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	75	2	1.77	78612065	18372	62.88	4240	4380	4235	5500	2965	4235	4278.91	0.75	0	3001	4391	4312	4256	4177	4121	4285	4150	64	1265	500	2790	5	1	12875570	555	-49.54	1.92	12	0.14	-87.00	2247.00	10950	20231004	-60.64	3800	20240805	13.42	8120	-46.92	20240228	3800	13.42	20240805	10950	-60.64	20231004	3800	13.42	20240805	0.97	N	353590	500	64 억		96462	N	N	0	N	00	N
96	20240814	101113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	100	2	2.36	69182285	16188	55.41	4240	4380	4235	5500	2965	4235	4273.68	0.75	0	2484	4391	4312	4256	4177	4121	4285	4150	64	1265	500	2790	5	1	12875570	558	-49.83	1.93	12	0.13	-87.00	2247.00	10950	20231004	-60.41	3800	20240805	14.08	8120	-46.61	20240228	3800	14.08	20240805	10950	-60.41	20231004	3800	14.08	20240805	0.97	N	353590	500	64 억		96462	N	N	0	N	00	N
97	20240814	091148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	5	2	0.12	19523920	4601	15.75	4240	4300	4235	5500	2965	4235	4243.41	0.75	0	1144	4391	4312	4256	4177	4121	4285	4150	64	1265	500	2790	5	1	12875570	546	-48.74	1.89	12	0.04	-87.00	2247.00	10950	20231004	-61.28	3800	20240805	11.58	8120	-47.78	20240228	3800	11.58	20240805	10950	-61.28	20231004	3800	11.58	20240805	0.97	N	353590	500	64 억		96462	N	N	0	N	00	N
98	20240813	161107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-55	5	-1.28	124372885	29215	72.98	4250	4335	4200	5570	3005	4290	4257.16	0.80	0	-6644	4430	4360	4305	4235	4180	4395	4270	64	1280	500	2830	5	1	12875570	545	-48.68	1.88	12	0.23	-87.00	2247.00	10950	20231004	-61.32	3800	20240805	11.45	8120	-47.84	20240228	3800	11.45	20240805	10950	-61.32	20231004	3800	11.45	20240805	0.97	N	353590	500	64 억		103167	N	N	0	N	00	N
99	20240813	151115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-60	5	-1.40	121716920	28590	71.42	4250	4335	4200	5570	3005	4290	4257.32	0.80	0	-6541	4430	4360	4305	4235	4180	4395	4270	64	1280	500	2830	5	1	12875570	545	-48.62	1.88	12	0.22	-87.00	2247.00	10950	20231004	-61.37	3800	20240805	11.32	8120	-47.91	20240228	3800	11.32	20240805	10950	-61.37	20231004	3800	11.32	20240805	0.97	N	353590	500	64 억		103167	N	N	0	N	00	N
100	20240813	141112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-65	5	-1.52	110581285	25955	64.83	4250	4335	4200	5570	3005	4290	4260.50	0.80	0	-7029	4430	4360	4305	4235	4180	4395	4270	64	1280	500	2830	5	1	12875570	544	-48.56	1.88	12	0.20	-87.00	2247.00	10950	20231004	-61.42	3800	20240805	11.18	8120	-47.97	20240228	3800	11.18	20240805	10950	-61.42	20231004	3800	11.18	20240805	0.97	N	353590	500	64 억		103167	N	N	0	N	00	N
101	20240813	131112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-25	5	-0.58	87752945	20543	51.32	4250	4335	4210	5570	3005	4290	4271.67	0.80	0	-7348	4430	4360	4305	4235	4180	4395	4270	64	1280	500	2830	5	1	12875570	549	-49.02	1.90	12	0.16	-87.00	2247.00	10950	20231004	-61.05	3800	20240805	12.24	8120	-47.48	20240228	3800	12.24	20240805	10950	-61.05	20231004	3800	12.24	20240805	0.97	N	353590	500	64 억		103167	N	N	0	N	00	N
102	20240813	121107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-20	5	-0.47	77786445	18196	45.45	4250	4335	4210	5570	3005	4290	4274.92	0.80	0	-8047	4430	4360	4305	4235	4180	4395	4270	64	1280	500	2830	5	1	12875570	550	-49.08	1.90	12	0.14	-87.00	2247.00	10950	20231004	-61.00	3800	20240805	12.37	8120	-47.41	20240228	3800	12.37	20240805	10950	-61.00	20231004	3800	12.37	20240805	0.97	N	353590	500	64 억		103167	N	N	0	N	00	N
103	20240813	111106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-20	5	-0.47	65159140	15235	38.06	4250	4335	4210	5570	3005	4290	4276.94	0.80	0	-5793	4430	4360	4305	4235	4180	4395	4270	64	1280	500	2830	5	1	12875570	550	-49.08	1.90	12	0.12	-87.00	2247.00	10950	20231004	-61.00	3800	20240805	12.37	8120	-47.41	20240228	3800	12.37	20240805	10950	-61.00	20231004	3800	12.37	20240805	0.97	N	353590	500	64 억		103167	N	N	0	N	00	N
104	20240813	101104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	25	2	0.58	50652205	11869	29.65	4250	4335	4210	5570	3005	4290	4267.61	0.80	0	-5206	4430	4360	4305	4235	4180	4395	4270	64	1280	500	2830	5	1	12875570	556	-49.60	1.92	12	0.09	-87.00	2247.00	10950	20231004	-60.59	3800	20240805	13.55	8120	-46.86	20240228	3800	13.55	20240805	10950	-60.59	20231004	3800	13.55	20240805	0.97	N	353590	500	64 억		103167	N	N	0	N	00	N
105	20240813	091111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	10	2	0.23	6999195	1634	4.08	4250	4335	4250	5570	3005	4290	4283.47	0.80	0	640	4430	4360	4305	4235	4180	4395	4270	64	1280	500	2830	5	1	12875570	554	-49.43	1.91	12	0.01	-87.00	2247.00	10950	20231004	-60.73	3800	20240805	13.16	8120	-47.04	20240228	3800	13.16	20240805	10950	-60.73	20231004	3800	13.16	20240805	0.97	N	353590	500	64 억		103167	N	N	0	N	00	N
106	20240812	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	10	2	0.23	172796510	40029	73.97	4250	4375	4250	5560	3000	4280	4316.85	0.77	0	1747	4483	4381	4248	4146	4013	4432	4197	64	1280	500	2820	5	1	12875570	552	-49.31	1.91	12	0.31	-87.00	2247.00	10950	20231004	-60.82	3800	20240805	12.89	8120	-47.17	20240228	3800	12.89	20240805	10950	-60.82	20231004	3800	12.89	20240805	0.96	N	353590	500	64 억		99056	N	N	0	N	00	N
107	20240812	151059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	20	2	0.47	164154155	38016	70.25	4250	4375	4250	5560	3000	4280	4318.03	0.77	0	854	4483	4381	4248	4146	4013	4432	4197	64	1280	500	2820	5	1	12875570	554	-49.43	1.91	12	0.30	-87.00	2247.00	10950	20231004	-60.73	3800	20240805	13.16	8120	-47.04	20240228	3800	13.16	20240805	10950	-60.73	20231004	3800	13.16	20240805	0.96	N	353590	500	64 억		99056	N	N	0	N	00	N
108	20240812	141059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	45	2	1.05	153390885	35520	65.64	4250	4375	4250	5560	3000	4280	4318.44	0.77	0	218	4483	4381	4248	4146	4013	4432	4197	64	1280	500	2820	5	1	12875570	557	-49.71	1.92	12	0.28	-87.00	2247.00	10950	20231004	-60.50	3800	20240805	13.82	8120	-46.74	20240228	3800	13.82	20240805	10950	-60.50	20231004	3800	13.82	20240805	0.96	N	353590	500	64 억		99056	N	N	0	N	00	N
109	20240812	131054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	55	2	1.29	139567640	32333	59.75	4250	4375	4250	5560	3000	4280	4316.57	0.77	0	491	4483	4381	4248	4146	4013	4432	4197	64	1280	500	2820	5	1	12875570	558	-49.83	1.93	12	0.25	-87.00	2247.00	10950	20231004	-60.41	3800	20240805	14.08	8120	-46.61	20240228	3800	14.08	20240805	10950	-60.41	20231004	3800	14.08	20240805	0.96	N	353590	500	64 억		99056	N	N	0	N	00	N
110	20240812	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	55	2	1.29	124643905	28890	53.39	4250	4375	4250	5560	3000	4280	4314.43	0.77	0	506	4483	4381	4248	4146	4013	4432	4197	64	1280	500	2820	5	1	12875570	558	-49.83	1.93	12	0.22	-87.00	2247.00	10950	20231004	-60.41	3800	20240805	14.08	8120	-46.61	20240228	3800	14.08	20240805	10950	-60.41	20231004	3800	14.08	20240805	0.96	N	353590	500	64 억		99056	N	N	0	N	00	N
111	20240812	111059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	35	2	0.82	80514395	18655	34.47	4250	4375	4250	5560	3000	4280	4315.97	0.77	0	-653	4483	4381	4248	4146	4013	4432	4197	64	1280	500	2820	5	1	12875570	556	-49.60	1.92	12	0.14	-87.00	2247.00	10950	20231004	-60.59	3800	20240805	13.55	8120	-46.86	20240228	3800	13.55	20240805	10950	-60.59	20231004	3800	13.55	20240805	0.96	N	353590	500	64 억		99056	N	N	0	N	00	N
112	20240812	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	50	2	1.17	57090940	13257	24.50	4250	4375	4250	5560	3000	4280	4306.48	0.77	0	2820	4483	4381	4248	4146	4013	4432	4197	64	1280	500	2820	5	1	12875570	558	-49.77	1.93	12	0.10	-87.00	2247.00	10950	20231004	-60.46	3800	20240805	13.95	8120	-46.67	20240228	3800	13.95	20240805	10950	-60.46	20231004	3800	13.95	20240805	0.96	N	353590	500	64 억		99056	N	N	0	N	00	N
113	20240812	091045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	60	2	1.40	10489475	2437	4.50	4250	4345	4250	5560	3000	4280	4304.26	0.77	0	1270	4483	4381	4248	4146	4013	4432	4197	64	1280	500	2820	5	1	12875570	559	-49.89	1.93	12	0.02	-87.00	2247.00	10950	20231004	-60.37	3800	20240805	14.21	8120	-46.55	20240228	3800	14.21	20240805	10950	-60.37	20231004	3800	14.21	20240805	0.96	N	353590	500	64 억		99056	N	N	0	N	00	N
114	20240809	161038	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	170	2	4.14	229726785	54112	65.94	4115	4350	4115	5340	2880	4110	4245.39	0.61	0	20638	4396	4252	4176	4032	3956	4215	3995	64	1230	500	2710	5	1	12875570	551	-49.20	1.90	12	0.42	-87.00	2247.00	10950	20231004	-60.91	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	10950	-60.91	20231004	3800	12.63	20240805	0.95	N	353590	500	64 억		78363	N	N	0	N	00	N
115	20240809	151104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	170	2	4.14	219920840	51820	63.15	4115	4350	4115	5340	2880	4110	4243.94	0.61	0	20082	4396	4252	4176	4032	3956	4215	3995	64	1230	500	2710	5	1	12875570	551	-49.20	1.90	12	0.40	-87.00	2247.00	10950	20231004	-60.91	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	10950	-60.91	20231004	3800	12.63	20240805	0.95	N	353590	500	64 억		78363	N	N	0	N	00	N
116	20240809	141111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	160	2	3.89	149042250	35103	42.78	4115	4350	4115	5340	2880	4110	4245.86	0.61	0	9102	4396	4252	4176	4032	3956	4215	3995	64	1230	500	2710	5	1	12875570	550	-49.08	1.90	12	0.27	-87.00	2247.00	10950	20231004	-61.00	3800	20240805	12.37	8120	-47.41	20240228	3800	12.37	20240805	10950	-61.00	20231004	3800	12.37	20240805	0.95	N	353590	500	64 억		78363	N	N	0	N	00	N
117	20240809	131100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	175	2	4.26	143503005	33808	41.20	4115	4350	4115	5340	2880	4110	4244.65	0.61	0	8145	4396	4252	4176	4032	3956	4215	3995	64	1230	500	2710	5	1	12875570	552	-49.25	1.91	12	0.26	-87.00	2247.00	10950	20231004	-60.87	3800	20240805	12.76	8120	-47.23	20240228	3800	12.76	20240805	10950	-60.87	20231004	3800	12.76	20240805	0.95	N	353590	500	64 억		78363	N	N	0	N	00	N
118	20240809	121101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	120	2	2.92	130751515	30819	37.56	4115	4350	4115	5340	2880	4110	4242.56	0.61	0	6835	4396	4252	4176	4032	3956	4215	3995	64	1230	500	2710	5	1	12875570	545	-48.62	1.88	12	0.24	-87.00	2247.00	10950	20231004	-61.37	3800	20240805	11.32	8120	-47.91	20240228	3800	11.32	20240805	10950	-61.37	20231004	3800	11.32	20240805	0.95	N	353590	500	64 억		78363	N	N	0	N	00	N
119	20240809	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	130	2	3.16	119260850	28105	34.25	4115	4350	4115	5340	2880	4110	4243.40	0.61	0	6594	4396	4252	4176	4032	3956	4215	3995	64	1230	500	2710	5	1	12875570	546	-48.74	1.89	12	0.22	-87.00	2247.00	10950	20231004	-61.28	3800	20240805	11.58	8120	-47.78	20240228	3800	11.58	20240805	10950	-61.28	20231004	3800	11.58	20240805	0.95	N	353590	500	64 억		78363	N	N	0	N	00	N
120	20240809	101059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	180	2	4.38	87192990	20548	25.04	4115	4350	4115	5340	2880	4110	4243.38	0.61	0	7873	4396	4252	4176	4032	3956	4215	3995	64	1230	500	2710	5	1	12875570	552	-49.31	1.91	12	0.16	-87.00	2247.00	10950	20231004	-60.82	3800	20240805	12.89	8120	-47.17	20240228	3800	12.89	20240805	10950	-60.82	20231004	3800	12.89	20240805	0.95	N	353590	500	64 억		78363	N	N	0	N	00	N
121	20240809	091057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	155	2	3.77	44928915	10627	12.95	4115	4350	4115	5340	2880	4110	4227.81	0.61	0	3732	4396	4252	4176	4032	3956	4215	3995	64	1230	500	2710	5	1	12875570	549	-49.02	1.90	12	0.08	-87.00	2247.00	10950	20231004	-61.05	3800	20240805	12.24	8120	-47.48	20240228	3800	12.24	20240805	10950	-61.05	20231004	3800	12.24	20240805	0.95	N	353590	500	64 억		78363	N	N	0	N	00	N
122	20240808	161035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-225	5	-5.19	341391780	81959	40.22	4290	4320	4100	5630	3035	4335	4166.15	0.57	0	4505	4608	4471	4403	4266	4198	4437	4232	64	1295	500	2860	5	1	12875570	529	-47.24	1.83	12	0.64	-87.00	2247.00	10950	20231004	-62.47	3800	20240805	8.16	8120	-49.38	20240228	3800	8.16	20240805	10950	-62.47	20231004	3800	8.16	20240805	0.93	N	353590	500	64 억		73913	N	N	0	N	00	N
123	20240808	151052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-220	5	-5.07	315889625	75762	37.18	4290	4320	4100	5630	3035	4335	4169.50	0.57	0	4507	4608	4471	4403	4266	4198	4437	4232	64	1295	500	2860	5	1	12875570	530	-47.30	1.83	12	0.59	-87.00	2247.00	10950	20231004	-62.42	3800	20240805	8.29	8120	-49.32	20240228	3800	8.29	20240805	10950	-62.42	20231004	3800	8.29	20240805	0.93	N	353590	500	64 억		73913	N	N	0	N	00	N
124	20240808	141052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-215	5	-4.96	274734830	65772	32.28	4290	4320	4105	5630	3035	4335	4177.08	0.57	0	4636	4608	4471	4403	4266	4198	4437	4232	64	1295	500	2860	5	1	12875570	530	-47.36	1.83	12	0.51	-87.00	2247.00	10950	20231004	-62.37	3800	20240805	8.42	8120	-49.26	20240228	3800	8.42	20240805	10950	-62.37	20231004	3800	8.42	20240805	0.93	N	353590	500	64 억		73913	N	N	0	N	00	N
125	20240808	131049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-150	5	-3.46	229730605	54911	26.95	4290	4320	4125	5630	3035	4335	4183.69	0.57	0	5324	4608	4471	4403	4266	4198	4437	4232	64	1295	500	2860	5	1	12875570	539	-48.10	1.86	12	0.43	-87.00	2247.00	10950	20231004	-61.78	3800	20240805	10.13	8120	-48.46	20240228	3800	10.13	20240805	10950	-61.78	20231004	3800	10.13	20240805	0.93	N	353590	500	64 억		73913	N	N	0	N	00	N
126	20240808	121054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-170	5	-3.92	207579920	49602	24.34	4290	4320	4125	5630	3035	4335	4184.91	0.57	0	3721	4608	4471	4403	4266	4198	4437	4232	64	1295	500	2860	5	1	12875570	536	-47.87	1.85	12	0.39	-87.00	2247.00	10950	20231004	-61.96	3800	20240805	9.61	8120	-48.71	20240228	3800	9.61	20240805	10950	-61.96	20231004	3800	9.61	20240805	0.93	N	353590	500	64 억		73913	N	N	0	N	00	N
127	20240808	111050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-170	5	-3.92	160475815	38225	18.76	4290	4320	4135	5630	3035	4335	4198.19	0.57	0	1150	4608	4471	4403	4266	4198	4437	4232	64	1295	500	2860	5	1	12875570	536	-47.87	1.85	12	0.30	-87.00	2247.00	10950	20231004	-61.96	3800	20240805	9.61	8120	-48.71	20240228	3800	9.61	20240805	10950	-61.96	20231004	3800	9.61	20240805	0.93	N	353590	500	64 억		73913	N	N	0	N	00	N
128	20240808	101044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-160	5	-3.69	139145085	33094	16.24	4290	4320	4135	5630	3035	4335	4204.54	0.57	0	1253	4608	4471	4403	4266	4198	4437	4232	64	1295	500	2860	5	1	12875570	538	-47.99	1.86	12	0.26	-87.00	2247.00	10950	20231004	-61.87	3800	20240805	9.87	8120	-48.58	20240228	3800	9.87	20240805	10950	-61.87	20231004	3800	9.87	20240805	0.93	N	353590	500	64 억		73913	N	N	0	N	00	N
129	20240808	091040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-110	5	-2.54	54780350	12898	6.33	4290	4320	4215	5630	3035	4335	4247.19	0.57	0	4880	4608	4471	4403	4266	4198	4437	4232	64	1295	500	2860	5	1	12875570	544	-48.56	1.88	12	0.10	-87.00	2247.00	10950	20231004	-61.42	3800	20240805	11.18	8120	-47.97	20240228	3800	11.18	20240805	10950	-61.42	20231004	3800	11.18	20240805	0.93	N	353590	500	64 억		73913	N	N	0	N	00	N
130	20240807	161025	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-100	5	-2.25	891115710	202102	6.16	4435	4540	4335	5760	3105	4435	4409.22	0.45	0	16453	5745	5090	4445	3790	3145	5417	4117	64	1325	500	2920	5	1	12875570	558	-49.83	1.93	12	1.57	-87.00	2247.00	10950	20231004	-60.41	3800	20240805	14.08	8120	-46.61	20240228	3800	14.08	20240805	10950	-60.41	20231004	3800	14.08	20240805	1.01	N	353590	500	64 억		57767	N	N	0	N	00	N
131	20240807	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-50	5	-1.13	854692765	193712	5.91	4435	4540	4340	5760	3105	4435	4412.17	0.45	0	17143	5745	5090	4445	3790	3145	5417	4117	64	1325	500	2920	5	1	12875570	565	-50.40	1.95	12	1.50	-87.00	2247.00	10950	20231004	-59.95	3800	20240805	15.39	8120	-46.00	20240228	3800	15.39	20240805	10950	-59.95	20231004	3800	15.39	20240805	1.01	N	353590	500	64 억		57767	N	N	0	N	00	N
132	20240807	141044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-45	5	-1.01	769073625	174155	5.31	4435	4540	4340	5760	3105	4435	4416.02	0.45	0	20125	5745	5090	4445	3790	3145	5417	4117	64	1325	500	2920	5	1	12875570	565	-50.46	1.95	12	1.35	-87.00	2247.00	10950	20231004	-59.91	3800	20240805	15.53	8120	-45.94	20240228	3800	15.53	20240805	10950	-59.91	20231004	3800	15.53	20240805	1.01	N	353590	500	64 억		57767	N	N	0	N	00	N
133	20240807	131037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-5	5	-0.11	732232710	165786	5.05	4435	4540	4340	5760	3105	4435	4416.72	0.45	0	19869	5745	5090	4445	3790	3145	5417	4117	64	1325	500	2920	5	1	12875570	570	-50.92	1.97	12	1.29	-87.00	2247.00	10950	20231004	-59.54	3800	20240805	16.58	8120	-45.44	20240228	3800	16.58	20240805	10950	-59.54	20231004	3800	16.58	20240805	1.01	N	353590	500	64 억		57767	N	N	0	N	00	N
134	20240807	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-15	5	-0.34	676261725	153164	4.67	4435	4540	4340	5760	3105	4435	4415.26	0.45	0	19449	5745	5090	4445	3790	3145	5417	4117	64	1325	500	2920	5	1	12875570	569	-50.80	1.97	12	1.19	-87.00	2247.00	10950	20231004	-59.63	3800	20240805	16.32	8120	-45.57	20240228	3800	16.32	20240805	10950	-59.63	20231004	3800	16.32	20240805	1.01	N	353590	500	64 억		57767	N	N	0	N	00	N
135	20240807	111039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	-20	5	-0.45	592542465	134310	4.09	4435	4540	4340	5760	3105	4435	4411.73	0.45	0	20091	5745	5090	4445	3790	3145	5417	4117	64	1325	500	2920	5	1	12875570	568	-50.75	1.96	12	1.04	-87.00	2247.00	10950	20231004	-59.68	3800	20240805	16.18	8120	-45.63	20240228	3800	16.18	20240805	10950	-59.68	20231004	3800	16.18	20240805	1.01	N	353590	500	64 억		57767	N	N	0	N	00	N
136	20240807	101031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-85	5	-1.92	470043805	106471	3.25	4435	4540	4340	5760	3105	4435	4414.74	0.45	0	17203	5745	5090	4445	3790	3145	5417	4117	64	1325	500	2920	5	1	12875570	560	-50.00	1.94	12	0.83	-87.00	2247.00	10950	20231004	-60.27	3800	20240805	14.47	8120	-46.43	20240228	3800	14.47	20240805	10950	-60.27	20231004	3800	14.47	20240805	1.01	N	353590	500	64 억		57767	N	N	0	N	00	N
137	20240807	091105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	5	2	0.11	201293945	45134	1.38	4435	4540	4400	5760	3105	4435	4459.98	0.45	0	1019	5745	5090	4445	3790	3145	5417	4117	64	1325	500	2920	5	1	12875570	572	-51.03	1.98	12	0.35	-87.00	2247.00	10950	20231004	-59.45	3800	20240805	16.84	8120	-45.32	20240228	3800	16.84	20240805	10950	-59.45	20231004	3800	16.84	20240805	1.01	N	353590	500	64 억		57767	N	N	0	N	00	N
138	20240806	161020	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4435	505	2	12.85	15490800145	3246699	3689.01	3800	5100	3800	5100	2755	3930	4771.56	0.50	0	-7031	4616	4272	4036	3692	3456	4155	3575	64	1170	500	2590	5	1	12875570	571	-50.98	1.97	12	25.22	-87.00	2247.00	10950	20231004	-59.50	3800	20240806	16.71	8120	-45.38	20240228	3800	16.71	20240806	10950	-59.50	20231004	3800	16.71	20240806	1.01	N	353590	500	64 억		64214	N	N	0	N	00	N
139	20240806	151035	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4405	475	2	12.09	15160790070	3172190	3604.35	3800	5100	3800	5100	2755	3930	4779.28	0.50	0	-9978	4616	4272	4036	3692	3456	4155	3575	64	1170	500	2590	5	1	12875570	567	-50.63	1.96	12	24.64	-87.00	2247.00	10950	20231004	-59.77	3800	20240806	15.92	8120	-45.75	20240228	3800	15.92	20240806	10950	-59.77	20231004	3800	15.92	20240806	1.01	N	353590	500	64 억		64214	N	N	0	N	00	N
140	20240806	141028	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4605	675	2	17.18	5714809210	1218847	1384.90	3800	4940	3800	5100	2755	3930	4688.70	0.50	0	-8832	4616	4272	4036	3692	3456	4155	3575	64	1170	500	2590	5	1	12875570	593	-52.93	2.05	12	9.47	-87.00	2247.00	10950	20231004	-57.95	3800	20240806	21.18	8120	-43.29	20240228	3800	21.18	20240806	10950	-57.95	20231004	3800	21.18	20240806	1.01	N	353590	500	64 억		64214	N	N	0	N	00	N
141	20240806	131033	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4170	240	2	6.11	98358550	24374	27.69	3800	4175	3800	5100	2755	3930	4035.39	0.50	0	5547	4616	4272	4036	3692	3456	4155	3575	64	1170	500	2590	5	1	12875570	537	-47.93	1.86	12	0.19	-87.00	2247.00	10950	20231004	-61.92	3800	20240806	9.74	8120	-48.65	20240228	3800	9.74	20240806	10950	-61.92	20231004	3800	9.74	20240806	1.01	N	353590	500	64 억		64214	N	N	0	N	00	N
142	20240806	121035	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4070	140	2	3.56	85273860	21132	24.01	3800	4175	3800	5100	2755	3930	4035.30	0.50	0	4312	4616	4272	4036	3692	3456	4155	3575	64	1170	500	2590	5	1	12875570	524	-46.78	1.81	12	0.16	-87.00	2247.00	10950	20231004	-62.83	3800	20240806	7.11	8120	-49.88	20240228	3800	7.11	20240806	10950	-62.83	20231004	3800	7.11	20240806	1.01	N	353590	500	64 억		64214	N	N	0	N	00	N
143	20240806	111021	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4040	110	2	2.80	55404585	13851	15.74	3800	4110	3800	5100	2755	3930	4000.04	0.50	0	3382	4616	4272	4036	3692	3456	4155	3575	64	1170	500	2590	5	1	12875570	520	-46.44	1.80	12	0.11	-87.00	2247.00	10950	20231004	-63.11	3800	20240806	6.32	8120	-50.25	20240228	3800	6.32	20240806	10950	-63.11	20231004	3800	6.32	20240806	1.01	N	353590	500	64 억		64214	N	N	0	N	00	N
144	20240806	101023	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	170	2	4.33	32089945	8102	9.21	3800	4110	3800	5100	2755	3930	3960.74	0.50	0	3851	4616	4272	4036	3692	3456	4155	3575	64	1170	500	2590	5	1	12875570	528	-47.13	1.82	12	0.06	-87.00	2247.00	10950	20231004	-62.56	3800	20240806	7.89	8120	-49.51	20240228	3800	7.89	20240806	10950	-62.56	20231004	3800	7.89	20240806	1.01	N	353590	500	64 억		64214	N	N	0	N	00	N
145	20240806	091030	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3985	55	2	1.40	14106730	3633	4.13	3800	3990	3800	5100	2755	3930	3882.94	0.50	0	483	4616	4272	4036	3692	3456	4155	3575	64	1170	500	2590	5	1	12875570	513	-45.80	1.77	12	0.03	-87.00	2247.00	10950	20231004	-63.61	3800	20240806	4.87	8120	-50.92	20240228	3800	4.87	20240806	10950	-63.61	20231004	3800	4.87	20240806	1.01	N	353590	500	64 억		64214	N	N	0	N	00	N
146	20240805	161006	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3930	-465	5	-10.58	360048960	87842	228.03	4380	4380	3800	5710	3080	4395	4099.22	0.63	0	-16767	4565	4480	4410	4325	4255	4522	4367	64	1315	500	2900	5	1	12875570	506	-45.17	1.75	12	0.68	-87.00	2247.00	10950	20231004	-64.11	3800	20240805	3.42	8120	-51.60	20240228	3800	3.42	20240805	10950	-64.11	20231004	3800	3.42	20240805	1.05	N	353590	500	64 억		80965	N	N	0	N	00	N
147	20240805	151024	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3850	-545	5	-12.40	344505540	83802	217.54	4380	4380	3810	5710	3080	4395	4110.95	0.63	0	-17043	4565	4480	4410	4325	4255	4522	4367	64	1315	500	2900	5	1	12875570	496	-44.25	1.71	12	0.65	-87.00	2247.00	10950	20231004	-64.84	3810	20240805	1.05	8120	-52.59	20240228	3810	1.05	20240805	10950	-64.84	20231004	3810	1.05	20240805	1.05	N	353590	500	64 억		80965	N	N	0	N	00	N
148	20240805	141025	58	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4030	-365	5	-8.30	260319180	62479	162.19	4380	4380	4020	5710	3080	4395	4166.51	0.63	0	-8163	4565	4480	4410	4325	4255	4522	4367	64	1315	500	2900	5	1	12875570	519	-46.32	1.79	12	0.49	-87.00	2247.00	10950	20231004	-63.20	4020	20240805	0.25	8120	-50.37	20240228	4020	0.25	20240805	10950	-63.20	20231004	4020	0.25	20240805	1.05	N	353590	500	64 억		80965	N	N	0	N	00	N
149	20240805	131024	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4055	-340	5	-7.74	235372360	56295	146.14	4380	4380	4040	5710	3080	4395	4181.05	0.63	0	-8801	4565	4480	4410	4325	4255	4522	4367	64	1315	500	2900	5	1	12875570	522	-46.61	1.80	12	0.44	-87.00	2247.00	10950	20231004	-62.97	4040	20240805	0.37	8120	-50.06	20240228	4040	0.37	20240805	10950	-62.97	20231004	4040	0.37	20240805	1.05	N	353590	500	64 억		80965	N	N	0	N	00	N
150	20240805	121018	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4055	-340	5	-7.74	215400235	51367	133.34	4380	4380	4055	5710	3080	4395	4193.36	0.63	0	-7769	4565	4480	4410	4325	4255	4522	4367	64	1315	500	2900	5	1	12875570	522	-46.61	1.80	12	0.40	-87.00	2247.00	10950	20231004	-62.97	4055	20240805	0.00	8120	-50.06	20240228	4055	0.00	20240805	10950	-62.97	20231004	4055	0.00	20240805	1.05	N	353590	500	64 억		80965	N	N	0	N	00	N
151	20240805	111017	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4170	-225	5	-5.12	147565105	34888	90.57	4380	4380	4170	5710	3080	4395	4229.68	0.63	0	-6872	4565	4480	4410	4325	4255	4522	4367	64	1315	500	2900	5	1	12875570	537	-47.93	1.86	12	0.27	-87.00	2247.00	10950	20231004	-61.92	4170	20240805	0.00	8120	-48.65	20240228	4170	0.00	20240805	10950	-61.92	20231004	4170	0.00	20240805	1.05	N	353590	500	64 억		80965	N	N	0	N	00	N
152	20240805	101014	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4240	-155	5	-3.53	83748470	19705	51.15	4380	4380	4180	5710	3080	4395	4250.11	0.63	0	-116	4565	4480	4410	4325	4255	4522	4367	64	1315	500	2900	5	1	12875570	546	-48.74	1.89	12	0.15	-87.00	2247.00	10950	20231004	-61.28	4180	20240805	1.44	8120	-47.78	20240228	4180	1.44	20240805	10950	-61.28	20231004	4180	1.44	20240805	1.05	N	353590	500	64 억		80965	N	N	0	N	00	N
153	20240805	091008	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-75	5	-1.71	12792425	2930	7.61	4380	4380	4305	5710	3080	4395	4366.02	0.63	0	-1257	4565	4480	4410	4325	4255	4522	4367	64	1315	500	2900	5	1	12875570	556	-49.66	1.92	12	0.02	-87.00	2247.00	10950	20231004	-60.55	4230	20240705	2.13	8120	-46.80	20240228	4230	2.13	20240705	10950	-60.55	20231004	4230	2.13	20240705	1.05	N	353590	500	64 억		80965	N	N	0	N	00	N
154	20240802	161000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-120	5	-2.66	169277550	38510	174.27	4340	4495	4340	5860	3165	4515	4395.68	0.69	0	-7858	4691	4602	4481	4392	4271	4647	4437	64	1345	500	2970	5	1	12875570	566	-50.52	1.96	12	0.30	-87.00	2247.00	10950	20231004	-59.86	4230	20240705	3.90	8120	-45.87	20240228	4230	3.90	20240705	10950	-59.86	20231004	4230	3.90	20240705	1.06	N	353590	500	64 억		88631	N	N	0	N	00	N
155	20240802	151000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-85	5	-1.88	167427695	38090	172.37	4340	4495	4340	5860	3165	4515	4395.58	0.69	0	-7931	4691	4602	4481	4392	4271	4647	4437	64	1345	500	2970	5	1	12875570	570	-50.92	1.97	12	0.30	-87.00	2247.00	10950	20231004	-59.54	4230	20240705	4.73	8120	-45.44	20240228	4230	4.73	20240705	10950	-59.54	20231004	4230	4.73	20240705	1.06	N	353590	500	64 억		88631	N	N	0	N	00	N
156	20240802	141003	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-105	5	-2.33	112887030	25741	116.49	4340	4495	4340	5860	3165	4515	4385.50	0.69	0	-3385	4691	4602	4481	4392	4271	4647	4437	64	1345	500	2970	5	1	12875570	568	-50.69	1.96	12	0.20	-87.00	2247.00	10950	20231004	-59.73	4230	20240705	4.26	8120	-45.69	20240228	4230	4.26	20240705	10950	-59.73	20231004	4230	4.26	20240705	1.06	N	353590	500	64 억		88631	N	N	0	N	00	N
157	20240802	131001	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-80	5	-1.77	107179250	24454	110.66	4340	4495	4340	5860	3165	4515	4382.89	0.69	0	-2761	4691	4602	4481	4392	4271	4647	4437	64	1345	500	2970	5	1	12875570	571	-50.98	1.97	12	0.19	-87.00	2247.00	10950	20231004	-59.50	4230	20240705	4.85	8120	-45.38	20240228	4230	4.85	20240705	10950	-59.50	20231004	4230	4.85	20240705	1.06	N	353590	500	64 억		88631	N	N	0	N	00	N
158	20240802	121000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-135	5	-2.99	93224025	21270	96.25	4340	4495	4340	5860	3165	4515	4382.89	0.69	0	-514	4691	4602	4481	4392	4271	4647	4437	64	1345	500	2970	5	1	12875570	564	-50.34	1.95	12	0.17	-87.00	2247.00	10950	20231004	-60.00	4230	20240705	3.55	8120	-46.06	20240228	4230	3.55	20240705	10950	-60.00	20231004	4230	3.55	20240705	1.06	N	353590	500	64 억		88631	N	N	0	N	00	N
159	20240802	111000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-125	5	-2.77	76605020	17470	79.06	4340	4495	4340	5860	3165	4515	4384.95	0.69	0	3088	4691	4602	4481	4392	4271	4647	4437	64	1345	500	2970	5	1	12875570	565	-50.46	1.95	12	0.14	-87.00	2247.00	10950	20231004	-59.91	4230	20240705	3.78	8120	-45.94	20240228	4230	3.78	20240705	10950	-59.91	20231004	4230	3.78	20240705	1.06	N	353590	500	64 억		88631	N	N	0	N	00	N
160	20240802	100957	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-95	5	-2.10	73773365	16827	76.15	4340	4495	4340	5860	3165	4515	4384.23	0.69	0	3239	4691	4602	4481	4392	4271	4647	4437	64	1345	500	2970	5	1	12875570	569	-50.80	1.97	12	0.13	-87.00	2247.00	10950	20231004	-59.63	4230	20240705	4.49	8120	-45.57	20240228	4230	4.49	20240705	10950	-59.63	20231004	4230	4.49	20240705	1.06	N	353590	500	64 억		88631	N	N	0	N	00	N
161	20240802	091002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-90	5	-1.99	11072940	2535	11.47	4340	4495	4340	5860	3165	4515	4368.02	0.69	0	46	4691	4602	4481	4392	4271	4647	4437	64	1345	500	2970	5	1	12875570	570	-50.86	1.97	12	0.02	-87.00	2247.00	10950	20231004	-59.59	4230	20240705	4.61	8120	-45.50	20240228	4230	4.61	20240705	10950	-59.59	20231004	4230	4.61	20240705	1.06	N	353590	500	64 억		88631	N	N	0	N	00	N
162	20240801	160957	57	100.00	KOSDAQ		유통	N	N	N	N		N	4515	115	2	2.61	99369560	22098	143.85	4360	4570	4360	5720	3080	4400	4496.77	0.63	0	7663	4533	4466	4378	4311	4223	4422	4267	64	1320	500	2900	5	1	12875570	581	-51.90	2.01	12	0.17	-87.00	2247.00	10950	20231004	-58.77	4230	20240705	6.74	8120	-44.40	20240228	4230	6.74	20240705	10950	-58.77	20231004	4230	6.74	20240705	1.07	N	353590	500	64 억		80967	N	N	0	N	00	N
163	20240801	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	90	2	2.05	95043340	21136	137.59	4360	4570	4360	5720	3080	4400	4496.75	0.63	0	7831	4533	4466	4378	4311	4223	4422	4267	64	1320	500	2900	5	1	12875570	578	-51.61	2.00	12	0.16	-87.00	2247.00	10950	20231004	-59.00	4230	20240705	6.15	8120	-44.70	20240228	4230	6.15	20240705	10950	-59.00	20231004	4230	6.15	20240705	1.07	N	353590	500	64 억		80967	N	N	0	N	00	N
164	20240801	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	110	2	2.50	84614230	18823	122.53	4360	4570	4360	5720	3080	4400	4495.26	0.63	0	7329	4533	4466	4378	4311	4223	4422	4267	64	1320	500	2900	5	1	12875570	581	-51.84	2.01	12	0.15	-87.00	2247.00	10950	20231004	-58.81	4230	20240705	6.62	8120	-44.46	20240228	4230	6.62	20240705	10950	-58.81	20231004	4230	6.62	20240705	1.07	N	353590	500	64 억		80967	N	N	0	N	00	N
165	20240801	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	80	2	1.82	52169140	11628	75.69	4360	4570	4360	5720	3080	4400	4486.51	0.63	0	4242	4533	4466	4378	4311	4223	4422	4267	64	1320	500	2900	5	1	12875570	577	-51.49	1.99	12	0.09	-87.00	2247.00	10950	20231004	-59.09	4230	20240705	5.91	8120	-44.83	20240228	4230	5.91	20240705	10950	-59.09	20231004	4230	5.91	20240705	1.07	N	353590	500	64 억		80967	N	N	0	N	00	N
166	20240801	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	80	2	1.82	40979400	9129	59.43	4360	4570	4360	5720	3080	4400	4488.93	0.63	0	3206	4533	4466	4378	4311	4223	4422	4267	64	1320	500	2900	5	1	12875570	577	-51.49	1.99	12	0.07	-87.00	2247.00	10950	20231004	-59.09	4230	20240705	5.91	8120	-44.83	20240228	4230	5.91	20240705	10950	-59.09	20231004	4230	5.91	20240705	1.07	N	353590	500	64 억		80967	N	N	0	N	00	N
167	20240801	111006	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	85	2	1.93	38889150	8663	56.39	4360	4570	4360	5720	3080	4400	4489.11	0.63	0	3193	4533	4466	4378	4311	4223	4422	4267	64	1320	500	2900	5	1	12875570	577	-51.55	2.00	12	0.07	-87.00	2247.00	10950	20231004	-59.04	4230	20240705	6.03	8120	-44.77	20240228	4230	6.03	20240705	10950	-59.04	20231004	4230	6.03	20240705	1.07	N	353590	500	64 억		80967	N	N	0	N	00	N
168	20240801	100959	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	95	2	2.16	36257975	8078	52.58	4360	4570	4360	5720	3080	4400	4488.48	0.63	0	3198	4533	4466	4378	4311	4223	4422	4267	64	1320	500	2900	5	1	12875570	579	-51.67	2.00	12	0.06	-87.00	2247.00	10950	20231004	-58.95	4230	20240705	6.26	8120	-44.64	20240228	4230	6.26	20240705	10950	-58.95	20231004	4230	6.26	20240705	1.07	N	353590	500	64 억		80967	N	N	0	N	00	N
169	20240801	090950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	30	2	0.68	4277655	974	6.34	4360	4430	4360	5720	3080	4400	4391.84	0.63	0	348	4533	4466	4378	4311	4223	4422	4267	64	1320	500	2900	5	1	12875570	570	-50.92	1.97	12	0.01	-87.00	2247.00	10950	20231004	-59.54	4230	20240705	4.73	8120	-45.44	20240228	4230	4.73	20240705	10950	-59.54	20231004	4230	4.73	20240705	1.07	N	353590	500	64 억		80967	N	N	0	N	00	N