KissMeData/362320/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	161203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	210	2	3.02	1616167150	227181	447.64	6970	7220	6710	9040	4880	6960	7114.01	0.00	0	12561	7273	7116	7003	6846	6733	7060	6790	103	2080	500	5150	10	1	20551290	1474	-62.89	2.27	12	1.11	-114.00	3164.00	13790	20240624	-48.01	5980	20231020	19.90	13790	-48.01	20240624	6240	14.90	20240805	13790	-48.01	20240624	5980	19.90	20231020	4.13	N	362320	500	102 억		0	N	N	0	N	00	N
3	20240830	151218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	210	2	3.02	1360526660	191444	377.22	6970	7220	6710	9040	4880	6960	7106.66	0.00	0	6429	7273	7116	7003	6846	6733	7060	6790	103	2080	500	5150	10	1	20551290	1474	-62.89	2.27	12	0.93	-114.00	3164.00	13790	20240624	-48.01	5980	20231020	19.90	13790	-48.01	20240624	6240	14.90	20240805	13790	-48.01	20240624	5980	19.90	20231020	4.13	N	362320	500	102 억		0	N	N	0	N	00	N
4	20240830	141215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7130	170	2	2.44	1289991190	181547	357.72	6970	7220	6710	9040	4880	6960	7105.55	0.00	0	-651	7273	7116	7003	6846	6733	7060	6790	103	2080	500	5150	10	1	20551290	1465	-62.54	2.25	12	0.88	-114.00	3164.00	13790	20240624	-48.30	5980	20231020	19.23	13790	-48.30	20240624	6240	14.26	20240805	13790	-48.30	20240624	5980	19.23	20231020	4.13	N	362320	500	102 억		0	N	N	0	N	00	N
5	20240830	131209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	120	2	1.72	1257865040	176998	348.76	6970	7220	6710	9040	4880	6960	7106.66	0.00	0	-1366	7273	7116	7003	6846	6733	7060	6790	103	2080	500	5150	10	1	20551290	1455	-62.11	2.24	12	0.86	-114.00	3164.00	13790	20240624	-48.66	5980	20231020	18.39	13790	-48.66	20240624	6240	13.46	20240805	13790	-48.66	20240624	5980	18.39	20231020	4.13	N	362320	500	102 억		0	N	N	0	N	00	N
6	20240830	121214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7120	160	2	2.30	1165111230	163856	322.86	6970	7220	6710	9040	4880	6960	7110.58	0.00	0	-2056	7273	7116	7003	6846	6733	7060	6790	103	2080	500	5150	10	1	20551290	1463	-62.46	2.25	12	0.80	-114.00	3164.00	13790	20240624	-48.37	5980	20231020	19.06	13790	-48.37	20240624	6240	14.10	20240805	13790	-48.37	20240624	5980	19.06	20231020	4.13	N	362320	500	102 억		0	N	N	0	N	00	N
7	20240830	111226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7150	190	2	2.73	1065913110	149891	295.35	6970	7220	6710	9040	4880	6960	7111.25	0.00	0	2151	7273	7116	7003	6846	6733	7060	6790	103	2080	500	5150	10	1	20551290	1469	-62.72	2.26	12	0.73	-114.00	3164.00	13790	20240624	-48.15	5980	20231020	19.57	13790	-48.15	20240624	6240	14.58	20240805	13790	-48.15	20240624	5980	19.57	20231020	4.13	N	362320	500	102 억		0	N	N	0	N	00	N
8	20240830	101219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7040	80	2	1.15	531098220	74948	147.68	6970	7220	6710	9040	4880	6960	7086.22	0.00	0	-5776	7273	7116	7003	6846	6733	7060	6790	103	2080	500	5150	10	1	20551290	1447	-61.75	2.23	12	0.36	-114.00	3164.00	13790	20240624	-48.95	5980	20231020	17.73	13790	-48.95	20240624	6240	12.82	20240805	13790	-48.95	20240624	5980	17.73	20231020	4.13	N	362320	500	102 억		0	N	N	0	N	00	N
9	20240830	091224	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7110	150	2	2.16	27034640	3841	7.57	6970	7110	6970	9040	4880	6960	7038.44	0.00	0	859	7273	7116	7003	6846	6733	7060	6790	103	2080	500	5150	10	1	20551290	1461	-62.37	2.25	12	0.02	-114.00	3164.00	13790	20240624	-48.44	5980	20231020	18.90	13790	-48.44	20240624	6240	13.94	20240805	13790	-48.44	20240624	5980	18.90	20231020	4.13	N	362320	500	102 억		0	N	N	0	N	00	N
10	20240829	161223	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6960	-120	5	-1.69	351981420	50445	121.73	7080	7160	6890	9200	4960	7080	6977.00	0.00	0	-18754	7573	7326	7193	6946	6813	7260	6880	103	2120	500	5230	10	1	20551290	1430	-61.05	2.20	12	0.25	-114.00	3164.00	13790	20240624	-49.53	5980	20231020	16.39	13790	-49.53	20240624	6240	11.54	20240805	13790	-49.53	20240624	5980	16.39	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
11	20240829	151236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6960	-120	5	-1.69	336176410	48184	116.27	7080	7160	6890	9200	4960	7080	6976.37	0.00	0	-17604	7573	7326	7193	6946	6813	7260	6880	103	2120	500	5230	10	1	20551290	1430	-61.05	2.20	12	0.23	-114.00	3164.00	13790	20240624	-49.53	5980	20231020	16.39	13790	-49.53	20240624	6240	11.54	20240805	13790	-49.53	20240624	5980	16.39	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
12	20240829	141235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	-140	5	-1.98	290693120	41665	100.54	7080	7160	6890	9200	4960	7080	6976.27	0.00	0	-14454	7573	7326	7193	6946	6813	7260	6880	103	2120	500	5230	10	1	20551290	1426	-60.88	2.19	12	0.20	-114.00	3164.00	13790	20240624	-49.67	5980	20231020	16.05	13790	-49.67	20240624	6240	11.22	20240805	13790	-49.67	20240624	5980	16.05	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
13	20240829	131236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	-140	5	-1.98	246245970	35241	85.04	7080	7160	6900	9200	4960	7080	6986.80	0.00	0	-13434	7573	7326	7193	6946	6813	7260	6880	103	2120	500	5230	10	1	20551290	1426	-60.88	2.19	12	0.17	-114.00	3164.00	13790	20240624	-49.67	5980	20231020	16.05	13790	-49.67	20240624	6240	11.22	20240805	13790	-49.67	20240624	5980	16.05	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
14	20240829	121235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6930	-150	5	-2.12	173817700	24778	59.79	7080	7160	6930	9200	4960	7080	7014.31	0.00	0	-9923	7573	7326	7193	6946	6813	7260	6880	103	2120	500	5230	10	1	20551290	1424	-60.79	2.19	12	0.12	-114.00	3164.00	13790	20240624	-49.75	5980	20231020	15.89	13790	-49.75	20240624	6240	11.06	20240805	13790	-49.75	20240624	5980	15.89	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
15	20240829	111235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6980	-100	5	-1.41	112382660	15967	38.53	7080	7160	6970	9200	4960	7080	7037.74	0.00	0	-6326	7573	7326	7193	6946	6813	7260	6880	103	2120	500	5230	10	1	20551290	1434	-61.23	2.21	12	0.08	-114.00	3164.00	13790	20240624	-49.38	5980	20231020	16.72	13790	-49.38	20240624	6240	11.86	20240805	13790	-49.38	20240624	5980	16.72	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
16	20240829	101226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7030	-50	5	-0.71	79469950	11263	27.18	7080	7160	7000	9200	4960	7080	7055.27	0.00	0	-4261	7573	7326	7193	6946	6813	7260	6880	103	2120	500	5230	10	1	20551290	1445	-61.67	2.22	12	0.05	-114.00	3164.00	13790	20240624	-49.02	5980	20231020	17.56	13790	-49.02	20240624	6240	12.66	20240805	13790	-49.02	20240624	5980	17.56	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
17	20240829	091235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7040	-40	5	-0.56	37604820	5297	12.78	7080	7160	7030	9200	4960	7080	7100.26	0.00	0	-2735	7573	7326	7193	6946	6813	7260	6880	103	2120	500	5230	10	1	20551290	1447	-61.75	2.23	12	0.03	-114.00	3164.00	13790	20240624	-48.95	5980	20231020	17.73	13790	-48.95	20240624	6240	12.82	20240805	13790	-48.95	20240624	5980	17.73	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
18	20240828	161153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-120	5	-1.67	297507290	41413	53.52	7290	7440	7060	9360	5040	7200	7184.00	0.00	0	-15692	7486	7342	7146	7002	6806	7415	7075	103	2160	500	5320	10	1	20551290	1455	-62.11	2.24	12	0.20	-114.00	3164.00	13790	20240624	-48.66	5980	20231020	18.39	13790	-48.66	20240624	6240	13.46	20240805	13790	-48.66	20240624	5980	18.39	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
19	20240828	151201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7120	-80	5	-1.11	264516940	36755	47.50	7290	7440	7080	9360	5040	7200	7196.76	0.00	0	-14012	7486	7342	7146	7002	6806	7415	7075	103	2160	500	5320	10	1	20551290	1463	-62.46	2.25	12	0.18	-114.00	3164.00	13790	20240624	-48.37	5980	20231020	19.06	13790	-48.37	20240624	6240	14.10	20240805	13790	-48.37	20240624	5980	19.06	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
20	20240828	141203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-60	5	-0.83	255705950	35516	45.90	7290	7440	7080	9360	5040	7200	7199.74	0.00	0	-13082	7486	7342	7146	7002	6806	7415	7075	103	2160	500	5320	10	1	20551290	1467	-62.63	2.26	12	0.17	-114.00	3164.00	13790	20240624	-48.22	5980	20231020	19.40	13790	-48.22	20240624	6240	14.42	20240805	13790	-48.22	20240624	5980	19.40	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
21	20240828	131201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7120	-80	5	-1.11	207493630	28759	37.17	7290	7440	7090	9360	5040	7200	7214.91	0.00	0	-13287	7486	7342	7146	7002	6806	7415	7075	103	2160	500	5320	10	1	20551290	1463	-62.46	2.25	12	0.14	-114.00	3164.00	13790	20240624	-48.37	5980	20231020	19.06	13790	-48.37	20240624	6240	14.10	20240805	13790	-48.37	20240624	5980	19.06	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
22	20240828	121157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	-100	5	-1.39	174444310	24115	31.16	7290	7440	7100	9360	5040	7200	7233.85	0.00	0	-12200	7486	7342	7146	7002	6806	7415	7075	103	2160	500	5320	10	1	20551290	1459	-62.28	2.24	12	0.12	-114.00	3164.00	13790	20240624	-48.51	5980	20231020	18.73	13790	-48.51	20240624	6240	13.78	20240805	13790	-48.51	20240624	5980	18.73	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
23	20240828	111157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-60	5	-0.83	134651340	18555	23.98	7290	7440	7140	9360	5040	7200	7256.88	0.00	0	-10142	7486	7342	7146	7002	6806	7415	7075	103	2160	500	5320	10	1	20551290	1467	-62.63	2.26	12	0.09	-114.00	3164.00	13790	20240624	-48.22	5980	20231020	19.40	13790	-48.22	20240624	6240	14.42	20240805	13790	-48.22	20240624	5980	19.40	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
24	20240828	101226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7290	90	2	1.25	71972520	9872	12.76	7290	7440	7150	9360	5040	7200	7290.57	0.00	0	-4013	7486	7342	7146	7002	6806	7415	7075	103	2160	500	5320	10	1	20551290	1498	-63.95	2.30	12	0.05	-114.00	3164.00	13790	20240624	-47.14	5980	20231020	21.91	13790	-47.14	20240624	6240	16.83	20240805	13790	-47.14	20240624	5980	21.91	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
25	20240828	091218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7220	20	2	0.28	6937160	957	1.24	7290	7290	7210	9360	5040	7200	7248.86	0.00	0	-466	7486	7342	7146	7002	6806	7415	7075	103	2160	500	5320	10	1	20551290	1484	-63.33	2.28	12	0.00	-114.00	3164.00	13790	20240624	-47.64	5980	20231020	20.74	13790	-47.64	20240624	6240	15.71	20240805	13790	-47.64	20240624	5980	20.74	20231020	4.16	N	362320	500	102 억		0	N	N	0	N	00	N
26	20240827	161150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7200	120	2	1.69	550849900	77350	134.69	7080	7290	6950	9200	4960	7080	7121.61	0.00	0	-15989	7326	7202	7116	6992	6906	7160	6950	103	2120	500	5230	10	1	20551290	1480	-63.16	2.28	12	0.38	-114.00	3164.00	13790	20240624	-47.79	5980	20231020	20.40	13790	-47.79	20240624	6240	15.38	20240805	13790	-47.79	20240624	5980	20.40	20231020	4.16	N	362320	500	102 억		0	N	N	2	N	00	N
27	20240827	151158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	130	2	1.84	537563980	75505	131.48	7080	7290	6950	9200	4960	7080	7119.74	0.00	0	-15827	7326	7202	7116	6992	6906	7160	6950	103	2120	500	5230	10	1	20551290	1482	-63.25	2.28	12	0.37	-114.00	3164.00	13790	20240624	-47.72	5980	20231020	20.57	13790	-47.72	20240624	6240	15.54	20240805	13790	-47.72	20240624	5980	20.57	20231020	4.16	N	362320	500	102 억		0	N	N	2	N	00	N
28	20240827	141203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	130	2	1.84	505254190	71026	123.68	7080	7290	6950	9200	4960	7080	7113.79	0.00	0	-15255	7326	7202	7116	6992	6906	7160	6950	103	2120	500	5230	10	1	20551290	1482	-63.25	2.28	12	0.35	-114.00	3164.00	13790	20240624	-47.72	5980	20231020	20.57	13790	-47.72	20240624	6240	15.54	20240805	13790	-47.72	20240624	5980	20.57	20231020	4.16	N	362320	500	102 억		0	N	N	2	N	00	N
29	20240827	131207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7200	120	2	1.69	417334100	58761	102.32	7080	7290	6950	9200	4960	7080	7102.34	0.00	0	-15654	7326	7202	7116	6992	6906	7160	6950	103	2120	500	5230	10	1	20551290	1480	-63.16	2.28	12	0.29	-114.00	3164.00	13790	20240624	-47.79	5980	20231020	20.40	13790	-47.79	20240624	6240	15.38	20240805	13790	-47.79	20240624	5980	20.40	20231020	4.16	N	362320	500	102 억		0	N	N	2	N	00	N
30	20240827	121207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	0	3	0.00	194806160	27557	47.99	7080	7170	6950	9200	4960	7080	7069.09	0.00	0	-5802	7326	7202	7116	6992	6906	7160	6950	103	2120	500	5230	10	1	20551290	1455	-62.11	2.24	12	0.13	-114.00	3164.00	13790	20240624	-48.66	5980	20231020	18.39	13790	-48.66	20240624	6240	13.46	20240805	13790	-48.66	20240624	5980	18.39	20231020	4.16	N	362320	500	102 억		0	N	N	2	N	00	N
31	20240827	111205	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7090	10	2	0.14	180068200	25476	44.36	7080	7170	6950	9200	4960	7080	7068.01	0.00	0	-3987	7326	7202	7116	6992	6906	7160	6950	103	2120	500	5230	10	1	20551290	1457	-62.19	2.24	12	0.12	-114.00	3164.00	13790	20240624	-48.59	5980	20231020	18.56	13790	-48.59	20240624	6240	13.62	20240805	13790	-48.59	20240624	5980	18.56	20231020	4.16	N	362320	500	102 억		0	N	N	2	N	00	N
32	20240827	101200	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7040	-40	5	-0.56	148556490	21035	36.63	7080	7170	6950	9200	4960	7080	7062.09	0.00	0	-2515	7326	7202	7116	6992	6906	7160	6950	103	2120	500	5230	10	1	20551290	1447	-61.75	2.23	12	0.10	-114.00	3164.00	13790	20240624	-48.95	5980	20231020	17.73	13790	-48.95	20240624	6240	12.82	20240805	13790	-48.95	20240624	5980	17.73	20231020	4.16	N	362320	500	102 억		0	N	N	2	N	00	N
33	20240827	091202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	0	3	0.00	38246110	5385	9.38	7080	7170	7080	9200	4960	7080	7103.66	0.00	0	474	7326	7202	7116	6992	6906	7160	6950	103	2120	500	5230	10	1	20551290	1455	-62.11	2.24	12	0.03	-114.00	3164.00	13790	20240624	-48.66	5980	20231020	18.39	13790	-48.66	20240624	6240	13.46	20240805	13790	-48.66	20240624	5980	18.39	20231020	4.16	N	362320	500	102 억		0	N	N	2	N	00	N
34	20240826	161144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-90	5	-1.26	406790640	57280	94.35	7170	7240	7030	9320	5020	7170	7101.79	0.00	0	-2220	7396	7282	7156	7042	6916	7290	7050	103	2150	500	5300	10	1	20551290	1455	-62.11	2.24	12	0.28	-114.00	3164.00	13790	20240624	-48.66	5980	20231020	18.39	13790	-48.66	20240624	6240	13.46	20240805	13790	-48.66	20240624	5980	18.39	20231020	4.15	N	362320	500	102 억		0	N	N	2	N	00	N
35	20240826	151154	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	40	2	0.56	374584850	52752	86.89	7170	7240	7030	9320	5020	7170	7100.87	0.00	0	-2200	7396	7282	7156	7042	6916	7290	7050	103	2150	500	5300	10	1	20551290	1482	-63.25	2.28	12	0.26	-114.00	3164.00	13790	20240624	-47.72	5980	20231020	20.57	13790	-47.72	20240624	6240	15.54	20240805	13790	-47.72	20240624	5980	20.57	20231020	4.15	N	362320	500	102 억		0	N	N	1	N	00	N
36	20240826	141159	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7130	-40	5	-0.56	321857730	45379	74.75	7170	7210	7030	9320	5020	7170	7092.66	0.00	0	-5536	7396	7282	7156	7042	6916	7290	7050	103	2150	500	5300	10	1	20551290	1465	-62.54	2.25	12	0.22	-114.00	3164.00	13790	20240624	-48.30	5980	20231020	19.23	13790	-48.30	20240624	6240	14.26	20240805	13790	-48.30	20240624	5980	19.23	20231020	4.15	N	362320	500	102 억		0	N	N	1	N	00	N
37	20240826	131159	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-90	5	-1.26	287103340	40491	66.70	7170	7210	7030	9320	5020	7170	7090.55	0.00	0	-8035	7396	7282	7156	7042	6916	7290	7050	103	2150	500	5300	10	1	20551290	1455	-62.11	2.24	12	0.20	-114.00	3164.00	13790	20240624	-48.66	5980	20231020	18.39	13790	-48.66	20240624	6240	13.46	20240805	13790	-48.66	20240624	5980	18.39	20231020	4.15	N	362320	500	102 억		0	N	N	1	N	00	N
38	20240826	121153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7090	-80	5	-1.12	264682740	37316	61.47	7170	7210	7030	9320	5020	7170	7093.01	0.00	0	-8175	7396	7282	7156	7042	6916	7290	7050	103	2150	500	5300	10	1	20551290	1457	-62.19	2.24	12	0.18	-114.00	3164.00	13790	20240624	-48.59	5980	20231020	18.56	13790	-48.59	20240624	6240	13.62	20240805	13790	-48.59	20240624	5980	18.56	20231020	4.15	N	362320	500	102 억		0	N	N	1	N	00	N
39	20240826	111155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	-110	5	-1.53	200158200	28175	46.41	7170	7210	7030	9320	5020	7170	7104.11	0.00	0	-5724	7396	7282	7156	7042	6916	7290	7050	103	2150	500	5300	10	1	20551290	1451	-61.93	2.23	12	0.14	-114.00	3164.00	13790	20240624	-48.80	5980	20231020	18.06	13790	-48.80	20240624	6240	13.14	20240805	13790	-48.80	20240624	5980	18.06	20231020	4.15	N	362320	500	102 억		0	N	N	1	N	00	N
40	20240826	101156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7160	-10	5	-0.14	132323670	18560	30.57	7170	7210	7050	9320	5020	7170	7129.51	0.00	0	-5820	7396	7282	7156	7042	6916	7290	7050	103	2150	500	5300	10	1	20551290	1471	-62.81	2.26	12	0.09	-114.00	3164.00	13790	20240624	-48.08	5980	20231020	19.73	13790	-48.08	20240624	6240	14.74	20240805	13790	-48.08	20240624	5980	19.73	20231020	4.15	N	362320	500	102 억		0	N	N	1	N	00	N
41	20240826	091151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	40	2	0.56	18055340	2516	4.14	7170	7210	7170	9320	5020	7170	7176.21	0.00	0	-81	7396	7282	7156	7042	6916	7290	7050	103	2150	500	5300	10	1	20551290	1482	-63.25	2.28	12	0.01	-114.00	3164.00	13790	20240624	-47.72	5980	20231020	20.57	13790	-47.72	20240624	6240	15.54	20240805	13790	-47.72	20240624	5980	20.57	20231020	4.15	N	362320	500	102 억		0	N	N	1	N	00	N
42	20240823	161143	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	0	3	0.00	429713780	60161	53.11	7170	7270	7030	9320	5020	7170	7142.71	0.00	0	1049	7610	7390	7280	7060	6950	7335	7005	103	2150	500	5300	10	1	20551290	1474	-62.89	2.27	12	0.29	-114.00	3164.00	13790	20240624	-48.01	5980	20231020	19.90	13790	-48.01	20240624	6240	14.90	20240805	13790	-48.01	20240624	5980	19.90	20231020	4.16	N	362320	500	102 억		0	N	N	1	N	00	N
43	20240823	151154	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7200	30	2	0.42	413277730	57869	51.09	7170	7270	7030	9320	5020	7170	7141.61	0.00	0	426	7610	7390	7280	7060	6950	7335	7005	103	2150	500	5300	10	1	20551290	1480	-63.16	2.28	12	0.28	-114.00	3164.00	13790	20240624	-47.79	5980	20231020	20.40	13790	-47.79	20240624	6240	15.38	20240805	13790	-47.79	20240624	5980	20.40	20231020	4.16	N	362320	500	102 억		0	N	N	12	N	00	N
44	20240823	141154	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7160	-10	5	-0.14	298137300	41826	36.93	7170	7230	7030	9320	5020	7170	7128.04	0.00	0	-3424	7610	7390	7280	7060	6950	7335	7005	103	2150	500	5300	10	1	20551290	1471	-62.81	2.26	12	0.20	-114.00	3164.00	13790	20240624	-48.08	5980	20231020	19.73	13790	-48.08	20240624	6240	14.74	20240805	13790	-48.08	20240624	5980	19.73	20231020	4.16	N	362320	500	102 억		0	N	N	12	N	00	N
45	20240823	131153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7160	-10	5	-0.14	266936550	37462	33.07	7170	7230	7030	9320	5020	7170	7125.53	0.00	0	-2976	7610	7390	7280	7060	6950	7335	7005	103	2150	500	5300	10	1	20551290	1471	-62.81	2.26	12	0.18	-114.00	3164.00	13790	20240624	-48.08	5980	20231020	19.73	13790	-48.08	20240624	6240	14.74	20240805	13790	-48.08	20240624	5980	19.73	20231020	4.16	N	362320	500	102 억		0	N	N	12	N	00	N
46	20240823	121151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7110	-60	5	-0.84	253011070	35508	31.35	7170	7230	7030	9320	5020	7170	7125.47	0.00	0	-3110	7610	7390	7280	7060	6950	7335	7005	103	2150	500	5300	10	1	20551290	1461	-62.37	2.25	12	0.17	-114.00	3164.00	13790	20240624	-48.44	5980	20231020	18.90	13790	-48.44	20240624	6240	13.94	20240805	13790	-48.44	20240624	5980	18.90	20231020	4.16	N	362320	500	102 억		0	N	N	12	N	00	N
47	20240823	111148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-30	5	-0.42	194328980	27253	24.06	7170	7230	7030	9320	5020	7170	7130.55	0.00	0	-3755	7610	7390	7280	7060	6950	7335	7005	103	2150	500	5300	10	1	20551290	1467	-62.63	2.26	12	0.13	-114.00	3164.00	13790	20240624	-48.22	5980	20231020	19.40	13790	-48.22	20240624	6240	14.42	20240805	13790	-48.22	20240624	5980	19.40	20231020	4.16	N	362320	500	102 억		0	N	N	12	N	00	N
48	20240823	101152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	40	2	0.56	150874770	21169	18.69	7170	7230	7030	9320	5020	7170	7127.16	0.00	0	1165	7610	7390	7280	7060	6950	7335	7005	103	2150	500	5300	10	1	20551290	1482	-63.25	2.28	12	0.10	-114.00	3164.00	13790	20240624	-47.72	5980	20231020	20.57	13790	-47.72	20240624	6240	15.54	20240805	13790	-47.72	20240624	5980	20.57	20231020	4.16	N	362320	500	102 억		0	N	N	12	N	00	N
49	20240823	091152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	40	2	0.56	14714510	2051	1.81	7170	7220	7160	9320	5020	7170	7174.31	0.00	0	99	7610	7390	7280	7060	6950	7335	7005	103	2150	500	5300	10	1	20551290	1482	-63.25	2.28	12	0.01	-114.00	3164.00	13790	20240624	-47.72	5980	20231020	20.57	13790	-47.72	20240624	6240	15.54	20240805	13790	-47.72	20240624	5980	20.57	20231020	4.16	N	362320	500	102 억		0	N	N	12	N	00	N
50	20240822	161146	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	-240	5	-3.24	821644420	113103	135.65	7400	7500	7170	9630	5190	7410	7264.70	0.00	0	19273	7576	7492	7356	7272	7136	7535	7315	103	2220	500	5480	10	1	20551290	1474	-62.89	2.27	12	0.55	-114.00	3164.00	13790	20240624	-48.01	5980	20231020	19.90	13790	-48.01	20240624	6240	14.90	20240805	13790	-48.01	20240624	5980	19.90	20231020	4.20	N	362320	500	102 억		0	N	N	12	N	00	N
51	20240822	151155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7260	-150	5	-2.02	786161150	108167	129.73	7400	7500	7170	9630	5190	7410	7268.03	0.00	0	17238	7576	7492	7356	7272	7136	7535	7315	103	2220	500	5480	10	1	20551290	1492	-63.68	2.29	12	0.53	-114.00	3164.00	13790	20240624	-47.35	5980	20231020	21.40	13790	-47.35	20240624	6240	16.35	20240805	13790	-47.35	20240624	5980	21.40	20231020	4.20	N	362320	500	102 억		0	N	N	36	N	00	N
52	20240822	141156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7280	-130	5	-1.75	536485850	73562	88.23	7400	7500	7170	9630	5190	7410	7292.98	0.00	0	-4368	7576	7492	7356	7272	7136	7535	7315	103	2220	500	5480	10	1	20551290	1496	-63.86	2.30	12	0.36	-114.00	3164.00	13790	20240624	-47.21	5980	20231020	21.74	13790	-47.21	20240624	6240	16.67	20240805	13790	-47.21	20240624	5980	21.74	20231020	4.20	N	362320	500	102 억		0	N	N	36	N	00	N
53	20240822	131154	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7250	-160	5	-2.16	484120170	66381	79.62	7400	7500	7170	9630	5190	7410	7293.05	0.00	0	-10034	7576	7492	7356	7272	7136	7535	7315	103	2220	500	5480	10	1	20551290	1490	-63.60	2.29	12	0.32	-114.00	3164.00	13790	20240624	-47.43	5980	20231020	21.24	13790	-47.43	20240624	6240	16.19	20240805	13790	-47.43	20240624	5980	21.24	20231020	4.20	N	362320	500	102 억		0	N	N	36	N	00	N
54	20240822	121159	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7240	-170	5	-2.29	345545780	47156	56.56	7400	7500	7220	9630	5190	7410	7327.72	0.00	0	-10637	7576	7492	7356	7272	7136	7535	7315	103	2220	500	5480	10	1	20551290	1488	-63.51	2.29	12	0.23	-114.00	3164.00	13790	20240624	-47.50	5980	20231020	21.07	13790	-47.50	20240624	6240	16.03	20240805	13790	-47.50	20240624	5980	21.07	20231020	4.20	N	362320	500	102 억		0	N	N	36	N	00	N
55	20240822	111148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7280	-130	5	-1.75	307571940	41916	50.27	7400	7500	7240	9630	5190	7410	7337.82	0.00	0	-9025	7576	7492	7356	7272	7136	7535	7315	103	2220	500	5480	10	1	20551290	1496	-63.86	2.30	12	0.20	-114.00	3164.00	13790	20240624	-47.21	5980	20231020	21.74	13790	-47.21	20240624	6240	16.67	20240805	13790	-47.21	20240624	5980	21.74	20231020	4.20	N	362320	500	102 억		0	N	N	36	N	00	N
56	20240822	101147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7350	-60	5	-0.81	210742710	28599	34.30	7400	7500	7250	9630	5190	7410	7368.88	0.00	0	-4070	7576	7492	7356	7272	7136	7535	7315	103	2220	500	5480	10	1	20551290	1511	-64.47	2.32	12	0.14	-114.00	3164.00	13790	20240624	-46.70	5980	20231020	22.91	13790	-46.70	20240624	6240	17.79	20240805	13790	-46.70	20240624	5980	22.91	20231020	4.20	N	362320	500	102 억		0	N	N	36	N	00	N
57	20240822	091149	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7440	30	2	0.40	47180560	6400	7.68	7400	7440	7250	9630	5190	7410	7371.96	0.00	0	2763	7576	7492	7356	7272	7136	7535	7315	103	2220	500	5480	10	1	20551290	1529	-65.26	2.35	12	0.03	-114.00	3164.00	13790	20240624	-46.05	5980	20231020	24.41	13790	-46.05	20240624	6240	19.23	20240805	13790	-46.05	20240624	5980	24.41	20231020	4.20	N	362320	500	102 억		0	N	N	36	N	00	N
58	20240821	161141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7410	-40	5	-0.54	608815540	83268	132.10	7380	7440	7220	9680	5220	7450	7311.28	0.00	0	-2522	7670	7560	7440	7330	7210	7615	7385	103	2230	500	5510	10	1	20551290	1523	-65.00	2.34	12	0.41	-114.00	3164.00	13790	20240624	-46.27	5980	20231020	23.91	13790	-46.27	20240624	6240	18.75	20240805	13790	-46.27	20240624	5980	23.91	20231020	4.16	N	362320	500	102 억		0	N	N	36	N	00	N
59	20240821	151158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7350	-100	5	-1.34	558872130	76434	121.26	7380	7440	7220	9680	5220	7450	7311.83	0.00	0	-6208	7670	7560	7440	7330	7210	7615	7385	103	2230	500	5510	10	1	20551290	1511	-64.47	2.32	12	0.37	-114.00	3164.00	13790	20240624	-46.70	5980	20231020	22.91	13790	-46.70	20240624	6240	17.79	20240805	13790	-46.70	20240624	5980	22.91	20231020	4.16	N	362320	500	102 억		0	N	N	20	N	00	N
60	20240821	141153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	-120	5	-1.61	407504410	55755	88.45	7380	7440	7220	9680	5220	7450	7308.84	0.00	0	-18383	7670	7560	7440	7330	7210	7615	7385	103	2230	500	5510	10	1	20551290	1506	-64.30	2.32	12	0.27	-114.00	3164.00	13790	20240624	-46.85	5980	20231020	22.58	13790	-46.85	20240624	6240	17.47	20240805	13790	-46.85	20240624	5980	22.58	20231020	4.16	N	362320	500	102 억		0	N	N	20	N	00	N
61	20240821	131201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7340	-110	5	-1.48	375972440	51435	81.60	7380	7440	7220	9680	5220	7450	7309.66	0.00	0	-18894	7670	7560	7440	7330	7210	7615	7385	103	2230	500	5510	10	1	20551290	1508	-64.39	2.32	12	0.25	-114.00	3164.00	13790	20240624	-46.77	5980	20231020	22.74	13790	-46.77	20240624	6240	17.63	20240805	13790	-46.77	20240624	5980	22.74	20231020	4.16	N	362320	500	102 억		0	N	N	20	N	00	N
62	20240821	121159	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7290	-160	5	-2.15	357417880	48901	77.58	7380	7440	7220	9680	5220	7450	7309.01	0.00	0	-18104	7670	7560	7440	7330	7210	7615	7385	103	2230	500	5510	10	1	20551290	1498	-63.95	2.30	12	0.24	-114.00	3164.00	13790	20240624	-47.14	5980	20231020	21.91	13790	-47.14	20240624	6240	16.83	20240805	13790	-47.14	20240624	5980	21.91	20231020	4.16	N	362320	500	102 억		0	N	N	20	N	00	N
63	20240821	111155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7280	-170	5	-2.28	334624520	45763	72.60	7380	7440	7220	9680	5220	7450	7312.12	0.00	0	-17235	7670	7560	7440	7330	7210	7615	7385	103	2230	500	5510	10	1	20551290	1496	-63.86	2.30	12	0.22	-114.00	3164.00	13790	20240624	-47.21	5980	20231020	21.74	13790	-47.21	20240624	6240	16.67	20240805	13790	-47.21	20240624	5980	21.74	20231020	4.16	N	362320	500	102 억		0	N	N	20	N	00	N
64	20240821	101159	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7270	-180	5	-2.42	224790230	30638	48.61	7380	7440	7270	9680	5220	7450	7336.97	0.00	0	-12063	7670	7560	7440	7330	7210	7615	7385	103	2230	500	5510	10	1	20551290	1494	-63.77	2.30	12	0.15	-114.00	3164.00	13790	20240624	-47.28	5980	20231020	21.57	13790	-47.28	20240624	6240	16.51	20240805	13790	-47.28	20240624	5980	21.57	20231020	4.16	N	362320	500	102 억		0	N	N	20	N	00	N
65	20240821	091150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7370	-80	5	-1.07	18248180	2476	3.93	7380	7390	7350	9680	5220	7450	7370.02	0.00	0	-770	7670	7560	7440	7330	7210	7615	7385	103	2230	500	5510	10	1	20551290	1515	-64.65	2.33	12	0.01	-114.00	3164.00	13790	20240624	-46.56	5980	20231020	23.24	13790	-46.56	20240624	6240	18.11	20240805	13790	-46.56	20240624	5980	23.24	20231020	4.16	N	362320	500	102 억		0	N	N	20	N	00	N
66	20240820	161136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	150	2	2.05	465794130	62863	66.08	7440	7550	7320	9490	5110	7300	7409.64	0.00	0	22004	7773	7536	7393	7156	7013	7465	7085	103	2190	500	5400	10	1	20551290	1531	-65.35	2.35	12	0.31	-114.00	3164.00	13790	20240624	-45.98	5980	20231020	24.58	13790	-45.98	20240624	6240	19.39	20240805	13790	-45.98	20240624	5980	24.58	20231020	4.12	N	362320	500	102 억		0	N	N	20	N	00	N
67	20240820	151150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	100	2	1.37	454951760	61406	64.55	7440	7550	7320	9490	5110	7300	7408.91	0.00	0	21622	7773	7536	7393	7156	7013	7465	7085	103	2190	500	5400	10	1	20551290	1521	-64.91	2.34	12	0.30	-114.00	3164.00	13790	20240624	-46.34	5980	20231020	23.75	13790	-46.34	20240624	6240	18.59	20240805	13790	-46.34	20240624	5980	23.75	20231020	4.12	N	362320	500	102 억		0	N	N	20	N	00	N
68	20240820	141146	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7390	90	2	1.23	409110450	55233	58.06	7440	7550	7320	9490	5110	7300	7406.99	0.00	0	17879	7773	7536	7393	7156	7013	7465	7085	103	2190	500	5400	10	1	20551290	1519	-64.82	2.34	12	0.27	-114.00	3164.00	13790	20240624	-46.41	5980	20231020	23.58	13790	-46.41	20240624	6240	18.43	20240805	13790	-46.41	20240624	5980	23.58	20231020	4.12	N	362320	500	102 억		0	N	N	20	N	00	N
69	20240820	131149	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	100	2	1.37	353644910	47707	50.15	7440	7550	7320	9490	5110	7300	7412.85	0.00	0	16646	7773	7536	7393	7156	7013	7465	7085	103	2190	500	5400	10	1	20551290	1521	-64.91	2.34	12	0.23	-114.00	3164.00	13790	20240624	-46.34	5980	20231020	23.75	13790	-46.34	20240624	6240	18.59	20240805	13790	-46.34	20240624	5980	23.75	20231020	4.12	N	362320	500	102 억		0	N	N	20	N	00	N
70	20240820	121141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	100	2	1.37	274606580	37013	38.91	7440	7550	7320	9490	5110	7300	7419.19	0.00	0	11861	7773	7536	7393	7156	7013	7465	7085	103	2190	500	5400	10	1	20551290	1521	-64.91	2.34	12	0.18	-114.00	3164.00	13790	20240624	-46.34	5980	20231020	23.75	13790	-46.34	20240624	6240	18.59	20240805	13790	-46.34	20240624	5980	23.75	20231020	4.12	N	362320	500	102 억		0	N	N	20	N	00	N
71	20240820	111140	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7390	90	2	1.23	232997990	31367	32.97	7440	7550	7320	9490	5110	7300	7428.12	0.00	0	10105	7773	7536	7393	7156	7013	7465	7085	103	2190	500	5400	10	1	20551290	1519	-64.82	2.34	12	0.15	-114.00	3164.00	13790	20240624	-46.41	5980	20231020	23.58	13790	-46.41	20240624	6240	18.43	20240805	13790	-46.41	20240624	5980	23.58	20231020	4.12	N	362320	500	102 억		0	N	N	20	N	00	N
72	20240820	101136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7390	90	2	1.23	210554360	28330	29.78	7440	7550	7320	9490	5110	7300	7432.20	0.00	0	8808	7773	7536	7393	7156	7013	7465	7085	103	2190	500	5400	10	1	20551290	1519	-64.82	2.34	12	0.14	-114.00	3164.00	13790	20240624	-46.41	5980	20231020	23.58	13790	-46.41	20240624	6240	18.43	20240805	13790	-46.41	20240624	5980	23.58	20231020	4.12	N	362320	500	102 억		0	N	N	20	N	00	N
73	20240820	091140	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	150	2	2.05	75792770	10242	10.77	7440	7480	7320	9490	5110	7300	7400.19	0.00	0	5473	7773	7536	7393	7156	7013	7465	7085	103	2190	500	5400	10	1	20551290	1531	-65.35	2.35	12	0.05	-114.00	3164.00	13790	20240624	-45.98	5980	20231020	24.58	13790	-45.98	20240624	6240	19.39	20240805	13790	-45.98	20240624	5980	24.58	20231020	4.12	N	362320	500	102 억		0	N	N	20	N	00	N
74	20240819	161127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7300	-260	5	-3.44	699844630	94768	66.16	7630	7630	7250	9820	5300	7560	7384.84	0.00	0	-14796	7953	7756	7573	7376	7193	7665	7285	103	2260	500	5590	10	1	20551290	1500	-64.04	2.31	12	0.46	-114.00	3164.00	13790	20240624	-47.06	5980	20231020	22.07	13790	-47.06	20240624	6240	16.99	20240805	13790	-47.06	20240624	5980	22.07	20231020	4.10	N	362320	500	102 억		0	N	N	20	N	00	N
75	20240819	151138	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7340	-220	5	-2.91	675655230	91463	63.85	7630	7630	7250	9820	5300	7560	7387.20	0.00	0	-15190	7953	7756	7573	7376	7193	7665	7285	103	2260	500	5590	10	1	20551290	1508	-64.39	2.32	12	0.45	-114.00	3164.00	13790	20240624	-46.77	5980	20231020	22.74	13790	-46.77	20240624	6240	17.63	20240805	13790	-46.77	20240624	5980	22.74	20231020	4.10	N	362320	500	102 억		0	N	N	30	N	00	N
76	20240819	141138	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	-230	5	-3.04	479762290	64540	45.06	7630	7630	7330	9820	5300	7560	7433.57	0.00	0	-19851	7953	7756	7573	7376	7193	7665	7285	103	2260	500	5590	10	1	20551290	1506	-64.30	2.32	12	0.31	-114.00	3164.00	13790	20240624	-46.85	5980	20231020	22.58	13790	-46.85	20240624	6240	17.47	20240805	13790	-46.85	20240624	5980	22.58	20231020	4.10	N	362320	500	102 억		0	N	N	30	N	00	N
77	20240819	131134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7360	-200	5	-2.65	352327600	47253	32.99	7630	7630	7340	9820	5300	7560	7456.20	0.00	0	-22388	7953	7756	7573	7376	7193	7665	7285	103	2260	500	5590	10	1	20551290	1513	-64.56	2.33	12	0.23	-114.00	3164.00	13790	20240624	-46.63	5980	20231020	23.08	13790	-46.63	20240624	6240	17.95	20240805	13790	-46.63	20240624	5980	23.08	20231020	4.10	N	362320	500	102 억		0	N	N	30	N	00	N
78	20240819	121132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7380	-180	5	-2.38	284188620	38032	26.55	7630	7630	7340	9820	5300	7560	7472.36	0.00	0	-19199	7953	7756	7573	7376	7193	7665	7285	103	2260	500	5590	10	1	20551290	1517	-64.74	2.33	12	0.19	-114.00	3164.00	13790	20240624	-46.48	5980	20231020	23.41	13790	-46.48	20240624	6240	18.27	20240805	13790	-46.48	20240624	5980	23.41	20231020	4.10	N	362320	500	102 억		0	N	N	30	N	00	N
79	20240819	111136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	-70	5	-0.93	190826560	25457	17.77	7630	7630	7430	9820	5300	7560	7496.03	0.00	0	-14203	7953	7756	7573	7376	7193	7665	7285	103	2260	500	5590	10	1	20551290	1539	-65.70	2.37	12	0.12	-114.00	3164.00	13790	20240624	-45.69	5980	20231020	25.25	13790	-45.69	20240624	6240	20.03	20240805	13790	-45.69	20240624	5980	25.25	20231020	4.10	N	362320	500	102 억		0	N	N	30	N	00	N
80	20240819	101134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	-70	5	-0.93	166266030	22179	15.48	7630	7630	7430	9820	5300	7560	7496.55	0.00	0	-13584	7953	7756	7573	7376	7193	7665	7285	103	2260	500	5590	10	1	20551290	1539	-65.70	2.37	12	0.11	-114.00	3164.00	13790	20240624	-45.69	5980	20231020	25.25	13790	-45.69	20240624	6240	20.03	20240805	13790	-45.69	20240624	5980	25.25	20231020	4.10	N	362320	500	102 억		0	N	N	30	N	00	N
81	20240819	091132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	-110	5	-1.46	59601870	7964	5.56	7630	7630	7430	9820	5300	7560	7483.91	0.00	0	-6298	7953	7756	7573	7376	7193	7665	7285	103	2260	500	5590	10	1	20551290	1531	-65.35	2.35	12	0.04	-114.00	3164.00	13790	20240624	-45.98	5980	20231020	24.58	13790	-45.98	20240624	6240	19.39	20240805	13790	-45.98	20240624	5980	24.58	20231020	4.10	N	362320	500	102 억		0	N	N	30	N	00	N
82	20240816	161123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	160	2	2.16	1078304550	142626	223.51	7600	7770	7390	9620	5180	7400	7561.37	0.00	0	7537	7820	7610	7490	7280	7160	7550	7220	103	2220	500	5470	10	1	20551290	1554	-66.32	2.39	12	0.69	-114.00	3164.00	13790	20240624	-45.18	5980	20231020	26.42	13790	-45.18	20240624	6240	21.15	20240805	13790	-45.18	20240624	5980	26.42	20231020	4.07	N	362320	500	102 억		0	N	N	30	N	00	N
83	20240816	151131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7520	120	2	1.62	1033628520	136699	214.22	7600	7770	7390	9620	5180	7400	7562.41	0.00	0	9805	7820	7610	7490	7280	7160	7550	7220	103	2220	500	5470	10	1	20551290	1545	-65.96	2.38	12	0.67	-114.00	3164.00	13790	20240624	-45.47	5980	20231020	25.75	13790	-45.47	20240624	6240	20.51	20240805	13790	-45.47	20240624	5980	25.75	20231020	4.07	N	362320	500	102 억		0	N	N	7	N	00	N
84	20240816	141134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7540	140	2	1.89	972891290	128634	201.58	7600	7770	7390	9620	5180	7400	7564.39	0.00	0	9511	7820	7610	7490	7280	7160	7550	7220	103	2220	500	5470	10	1	20551290	1550	-66.14	2.38	12	0.63	-114.00	3164.00	13790	20240624	-45.32	5980	20231020	26.09	13790	-45.32	20240624	6240	20.83	20240805	13790	-45.32	20240624	5980	26.09	20231020	4.07	N	362320	500	102 억		0	N	N	7	N	00	N
85	20240816	131134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	160	2	2.16	940041660	124289	194.77	7600	7770	7390	9620	5180	7400	7564.53	0.00	0	9107	7820	7610	7490	7280	7160	7550	7220	103	2220	500	5470	10	1	20551290	1554	-66.32	2.39	12	0.60	-114.00	3164.00	13790	20240624	-45.18	5980	20231020	26.42	13790	-45.18	20240624	6240	21.15	20240805	13790	-45.18	20240624	5980	26.42	20231020	4.07	N	362320	500	102 억		0	N	N	7	N	00	N
86	20240816	121128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7540	140	2	1.89	898481760	118772	186.13	7600	7770	7390	9620	5180	7400	7566.01	0.00	0	11001	7820	7610	7490	7280	7160	7550	7220	103	2220	500	5470	10	1	20551290	1550	-66.14	2.38	12	0.58	-114.00	3164.00	13790	20240624	-45.32	5980	20231020	26.09	13790	-45.32	20240624	6240	20.83	20240805	13790	-45.32	20240624	5980	26.09	20231020	4.07	N	362320	500	102 억		0	N	N	7	N	00	N
87	20240816	111133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7550	150	2	2.03	849969280	112330	176.03	7600	7770	7390	9620	5180	7400	7568.05	0.00	0	12790	7820	7610	7490	7280	7160	7550	7220	103	2220	500	5470	10	1	20551290	1552	-66.23	2.39	12	0.55	-114.00	3164.00	13790	20240624	-45.25	5980	20231020	26.25	13790	-45.25	20240624	6240	20.99	20240805	13790	-45.25	20240624	5980	26.25	20231020	4.07	N	362320	500	102 억		0	N	N	7	N	00	N
88	20240816	101127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7540	140	2	1.89	547056090	72448	113.53	7600	7770	7390	9620	5180	7400	7552.90	0.00	0	11868	7820	7610	7490	7280	7160	7550	7220	103	2220	500	5470	10	1	20551290	1550	-66.14	2.38	12	0.35	-114.00	3164.00	13790	20240624	-45.32	5980	20231020	26.09	13790	-45.32	20240624	6240	20.83	20240805	13790	-45.32	20240624	5980	26.09	20231020	4.07	N	362320	500	102 억		0	N	N	7	N	00	N
89	20240816	091132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	60	2	0.81	284047160	37401	58.61	7600	7770	7410	9620	5180	7400	7599.39	0.00	0	6140	7820	7610	7490	7280	7160	7550	7220	103	2220	500	5470	10	1	20551290	1533	-65.44	2.36	12	0.18	-114.00	3164.00	13790	20240624	-45.90	5980	20231020	24.75	13790	-45.90	20240624	6240	19.55	20240805	13790	-45.90	20240624	5980	24.75	20231020	4.07	N	362320	500	102 억		0	N	N	7	N	00	N
90	20240814	161131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	20	2	0.27	437704440	58622	142.64	7700	7700	7370	9590	5170	7380	7466.90	0.00	0	9933	8073	7726	7433	7086	6793	7580	6940	103	2210	500	5460	10	1	20551290	1521	-64.91	2.34	12	0.29	-114.00	3164.00	13790	20240624	-46.34	5980	20231020	23.75	13790	-46.34	20240624	6240	18.59	20240805	13790	-46.34	20240624	5980	23.75	20231020	4.11	N	362320	500	102 억		0	N	N	7	N	00	N
91	20240814	151133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7430	50	2	0.68	423040880	56642	137.83	7700	7700	7370	9590	5170	7380	7468.68	0.00	0	9527	8073	7726	7433	7086	6793	7580	6940	103	2210	500	5460	10	1	20551290	1527	-65.18	2.35	12	0.28	-114.00	3164.00	13790	20240624	-46.12	5980	20231020	24.25	13790	-46.12	20240624	6240	19.07	20240805	13790	-46.12	20240624	5980	24.25	20231020	4.11	N	362320	500	102 억		0	N	N	12	N	00	N
92	20240814	141139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7420	40	2	0.54	376750540	50396	122.63	7700	7700	7380	9590	5170	7380	7475.80	0.00	0	7750	8073	7726	7433	7086	6793	7580	6940	103	2210	500	5460	10	1	20551290	1525	-65.09	2.35	12	0.25	-114.00	3164.00	13790	20240624	-46.19	5980	20231020	24.08	13790	-46.19	20240624	6240	18.91	20240805	13790	-46.19	20240624	5980	24.08	20231020	4.11	N	362320	500	102 억		0	N	N	12	N	00	N
93	20240814	131134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	80	2	1.08	353585370	47279	115.04	7700	7700	7380	9590	5170	7380	7478.70	0.00	0	9719	8073	7726	7433	7086	6793	7580	6940	103	2210	500	5460	10	1	20551290	1533	-65.44	2.36	12	0.23	-114.00	3164.00	13790	20240624	-45.90	5980	20231020	24.75	13790	-45.90	20240624	6240	19.55	20240805	13790	-45.90	20240624	5980	24.75	20231020	4.11	N	362320	500	102 억		0	N	N	12	N	00	N
94	20240814	121127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	100	2	1.36	302765340	40476	98.49	7700	7700	7380	9590	5170	7380	7480.12	0.00	0	9650	8073	7726	7433	7086	6793	7580	6940	103	2210	500	5460	10	1	20551290	1537	-65.61	2.36	12	0.20	-114.00	3164.00	13790	20240624	-45.76	5980	20231020	25.08	13790	-45.76	20240624	6240	19.87	20240805	13790	-45.76	20240624	5980	25.08	20231020	4.11	N	362320	500	102 억		0	N	N	12	N	00	N
95	20240814	111124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	110	2	1.49	291018760	38908	94.67	7700	7700	7380	9590	5170	7380	7479.66	0.00	0	10403	8073	7726	7433	7086	6793	7580	6940	103	2210	500	5460	10	1	20551290	1539	-65.70	2.37	12	0.19	-114.00	3164.00	13790	20240624	-45.69	5980	20231020	25.25	13790	-45.69	20240624	6240	20.03	20240805	13790	-45.69	20240624	5980	25.25	20231020	4.11	N	362320	500	102 억		0	N	N	12	N	00	N
96	20240814	101119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7580	200	2	2.71	181027660	24104	58.65	7700	7700	7400	9590	5170	7380	7510.27	0.00	0	8662	8073	7726	7433	7086	6793	7580	6940	103	2210	500	5460	10	1	20551290	1558	-66.49	2.40	12	0.12	-114.00	3164.00	13790	20240624	-45.03	5980	20231020	26.76	13790	-45.03	20240624	6240	21.47	20240805	13790	-45.03	20240624	5980	26.76	20231020	4.11	N	362320	500	102 억		0	N	N	12	N	00	N
97	20240814	091155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	120	2	1.63	80686320	10766	26.20	7700	7700	7400	9590	5170	7380	7494.55	0.00	0	2371	8073	7726	7433	7086	6793	7580	6940	103	2210	500	5460	10	1	20551290	1541	-65.79	2.37	12	0.05	-114.00	3164.00	13790	20240624	-45.61	5980	20231020	25.42	13790	-45.61	20240624	6240	20.19	20240805	13790	-45.61	20240624	5980	25.42	20231020	4.11	N	362320	500	102 억		0	N	N	12	N	00	N
98	20240813	161114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7380	-300	5	-3.91	304345110	41048	44.02	7680	7780	7140	9980	5380	7680	7414.43	0.00	0	-12934	7966	7822	7636	7492	7306	7895	7565	103	2300	500	5680	10	1	20551290	1517	-64.74	2.33	12	0.20	-114.00	3164.00	13790	20240624	-46.48	5980	20231020	23.41	13790	-46.48	20240624	6240	18.27	20240805	13790	-46.48	20240624	5980	23.41	20231020	4.17	N	362320	500	102 억		0	N	N	12	N	00	N
99	20240813	151123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7370	-310	5	-4.04	259523510	34956	37.49	7680	7780	7140	9980	5380	7680	7424.29	0.00	0	-11236	7966	7822	7636	7492	7306	7895	7565	103	2300	500	5680	10	1	20551290	1515	-64.65	2.33	12	0.17	-114.00	3164.00	13790	20240624	-46.56	5980	20231020	23.24	13790	-46.56	20240624	6240	18.11	20240805	13790	-46.56	20240624	5980	23.24	20231020	4.17	N	362320	500	102 억		0	N	N	6	N	00	N
100	20240813	141119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7370	-310	5	-4.04	224298150	30162	32.35	7680	7780	7140	9980	5380	7680	7436.45	0.00	0	-10648	7966	7822	7636	7492	7306	7895	7565	103	2300	500	5680	10	1	20551290	1515	-64.65	2.33	12	0.15	-114.00	3164.00	13790	20240624	-46.56	5980	20231020	23.24	13790	-46.56	20240624	6240	18.11	20240805	13790	-46.56	20240624	5980	23.24	20231020	4.17	N	362320	500	102 억		0	N	N	6	N	00	N
101	20240813	131118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	-280	5	-3.65	171433130	22989	24.66	7680	7780	7140	9980	5380	7680	7457.18	0.00	0	-7017	7966	7822	7636	7492	7306	7895	7565	103	2300	500	5680	10	1	20551290	1521	-64.91	2.34	12	0.11	-114.00	3164.00	13790	20240624	-46.34	5980	20231020	23.75	13790	-46.34	20240624	6240	18.59	20240805	13790	-46.34	20240624	5980	23.75	20231020	4.17	N	362320	500	102 억		0	N	N	6	N	00	N
102	20240813	121114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7360	-320	5	-4.17	161695570	21671	23.24	7680	7780	7140	9980	5380	7680	7461.38	0.00	0	-6487	7966	7822	7636	7492	7306	7895	7565	103	2300	500	5680	10	1	20551290	1513	-64.56	2.33	12	0.11	-114.00	3164.00	13790	20240624	-46.63	5980	20231020	23.08	13790	-46.63	20240624	6240	17.95	20240805	13790	-46.63	20240624	5980	23.08	20231020	4.17	N	362320	500	102 억		0	N	N	6	N	00	N
103	20240813	111113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7420	-260	5	-3.39	143657320	19223	20.62	7680	7780	7140	9980	5380	7680	7473.20	0.00	0	-5244	7966	7822	7636	7492	7306	7895	7565	103	2300	500	5680	10	1	20551290	1525	-65.09	2.35	12	0.09	-114.00	3164.00	13790	20240624	-46.19	5980	20231020	24.08	13790	-46.19	20240624	6240	18.91	20240805	13790	-46.19	20240624	5980	24.08	20231020	4.17	N	362320	500	102 억		0	N	N	6	N	00	N
104	20240813	101111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	-220	5	-2.86	113404940	15135	16.23	7680	7780	7140	9980	5380	7680	7492.89	0.00	0	-2956	7966	7822	7636	7492	7306	7895	7565	103	2300	500	5680	10	1	20551290	1533	-65.44	2.36	12	0.07	-114.00	3164.00	13790	20240624	-45.90	5980	20231020	24.75	13790	-45.90	20240624	6240	19.55	20240805	13790	-45.90	20240624	5980	24.75	20231020	4.17	N	362320	500	102 억		0	N	N	6	N	00	N
105	20240813	091117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7590	-90	5	-1.17	19330020	2526	2.71	7680	7780	7570	9980	5380	7680	7652.42	0.00	0	-605	7966	7822	7636	7492	7306	7895	7565	103	2300	500	5680	10	1	20551290	1560	-66.58	2.40	12	0.01	-114.00	3164.00	13790	20240624	-44.96	5980	20231020	26.92	13790	-44.96	20240624	6240	21.63	20240805	13790	-44.96	20240624	5980	26.92	20231020	4.17	N	362320	500	102 억		0	N	N	6	N	00	N
106	20240812	161101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7680	280	2	3.78	707461100	92277	125.88	7450	7780	7450	9620	5180	7400	7666.69	0.00	0	1645	7686	7542	7466	7322	7246	7505	7285	103	2220	500	5470	10	1	20551290	1578	-67.37	2.43	12	0.45	-114.00	3164.00	13790	20240624	-44.31	5980	20231020	28.43	13790	-44.31	20240624	6240	23.08	20240805	13790	-44.31	20240624	5980	28.43	20231020	4.19	N	362320	500	102 억		0	N	N	6	N	00	N
107	20240812	151106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7690	290	2	3.92	672487820	87723	119.67	7450	7780	7450	9620	5180	7400	7666.04	0.00	0	-239	7686	7542	7466	7322	7246	7505	7285	103	2220	500	5470	10	1	20551290	1580	-67.46	2.43	12	0.43	-114.00	3164.00	13790	20240624	-44.23	5980	20231020	28.60	13790	-44.23	20240624	6240	23.24	20240805	13790	-44.23	20240624	5980	28.60	20231020	4.19	N	362320	500	102 억		0	N	N	62	N	00	N
108	20240812	141106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	300	2	4.05	617887950	80621	109.98	7450	7780	7450	9620	5180	7400	7664.11	0.00	0	1094	7686	7542	7466	7322	7246	7505	7285	103	2220	500	5470	10	1	20551290	1582	-67.54	2.43	12	0.39	-114.00	3164.00	13790	20240624	-44.16	5980	20231020	28.76	13790	-44.16	20240624	6240	23.40	20240805	13790	-44.16	20240624	5980	28.76	20231020	4.19	N	362320	500	102 억		0	N	N	62	N	00	N
109	20240812	131101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7690	290	2	3.92	591151350	77139	105.23	7450	7780	7450	9620	5180	7400	7663.46	0.00	0	1842	7686	7542	7466	7322	7246	7505	7285	103	2220	500	5470	10	1	20551290	1580	-67.46	2.43	12	0.38	-114.00	3164.00	13790	20240624	-44.23	5980	20231020	28.60	13790	-44.23	20240624	6240	23.24	20240805	13790	-44.23	20240624	5980	28.60	20231020	4.19	N	362320	500	102 억		0	N	N	62	N	00	N
110	20240812	121102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7710	310	2	4.19	443029590	57972	79.08	7450	7760	7450	9620	5180	7400	7642.13	0.00	0	3661	7686	7542	7466	7322	7246	7505	7285	103	2220	500	5470	10	1	20551290	1585	-67.63	2.44	12	0.28	-114.00	3164.00	13790	20240624	-44.09	5980	20231020	28.93	13790	-44.09	20240624	6240	23.56	20240805	13790	-44.09	20240624	5980	28.93	20231020	4.19	N	362320	500	102 억		0	N	N	62	N	00	N
111	20240812	111105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7580	180	2	2.43	364135300	47636	64.98	7450	7760	7450	9620	5180	7400	7644.12	0.00	0	3061	7686	7542	7466	7322	7246	7505	7285	103	2220	500	5470	10	1	20551290	1558	-66.49	2.40	12	0.23	-114.00	3164.00	13790	20240624	-45.03	5980	20231020	26.76	13790	-45.03	20240624	6240	21.47	20240805	13790	-45.03	20240624	5980	26.76	20231020	4.19	N	362320	500	102 억		0	N	N	62	N	00	N
112	20240812	101052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	220	2	2.97	300426250	39249	53.54	7450	7760	7450	9620	5180	7400	7654.37	0.00	0	5601	7686	7542	7466	7322	7246	7505	7285	103	2220	500	5470	10	1	20551290	1566	-66.84	2.41	12	0.19	-114.00	3164.00	13790	20240624	-44.74	5980	20231020	27.42	13790	-44.74	20240624	6240	22.12	20240805	13790	-44.74	20240624	5980	27.42	20231020	4.19	N	362320	500	102 억		0	N	N	62	N	00	N
113	20240812	091052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7750	350	2	4.73	131882150	17277	23.57	7450	7750	7450	9620	5180	7400	7633.39	0.00	0	5381	7686	7542	7466	7322	7246	7505	7285	103	2220	500	5470	10	1	20551290	1593	-67.98	2.45	12	0.08	-114.00	3164.00	13790	20240624	-43.80	5980	20231020	29.60	13790	-43.80	20240624	6240	24.20	20240805	13790	-43.80	20240624	5980	29.60	20231020	4.19	N	362320	500	102 억		0	N	N	62	N	00	N
114	20240809	161044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	-10	5	-0.13	540129270	72218	105.58	7430	7610	7390	9630	5190	7410	7479.19	0.00	0	-1759	7810	7610	7380	7180	6950	7710	7280	103	2220	500	5480	10	1	20551290	1521	-64.91	2.34	12	0.35	-114.00	3164.00	13790	20240624	-46.34	5980	20231020	23.75	13790	-46.34	20240624	6240	18.59	20240805	13790	-46.34	20240624	5980	23.75	20231020	4.21	N	362320	500	102 억		0	N	N	62	N	00	N
115	20240809	151111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	50	2	0.67	529897640	70840	103.56	7430	7610	7390	9630	5190	7410	7480.20	0.00	0	-1947	7810	7610	7380	7180	6950	7710	7280	103	2220	500	5480	10	1	20551290	1533	-65.44	2.36	12	0.34	-114.00	3164.00	13790	20240624	-45.90	5980	20231020	24.75	13790	-45.90	20240624	6240	19.55	20240805	13790	-45.90	20240624	5980	24.75	20231020	4.21	N	362320	500	102 억		0	N	N	18	N	00	N
116	20240809	141118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	70	2	0.94	406354670	54212	79.25	7430	7610	7420	9630	5190	7410	7495.66	0.00	0	-3372	7810	7610	7380	7180	6950	7710	7280	103	2220	500	5480	10	1	20551290	1537	-65.61	2.36	12	0.26	-114.00	3164.00	13790	20240624	-45.76	5980	20231020	25.08	13790	-45.76	20240624	6240	19.87	20240805	13790	-45.76	20240624	5980	25.08	20231020	4.21	N	362320	500	102 억		0	N	N	18	N	00	N
117	20240809	131106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7540	130	2	1.75	262370300	34922	51.05	7430	7610	7420	9630	5190	7410	7513.04	0.00	0	-5678	7810	7610	7380	7180	6950	7710	7280	103	2220	500	5480	10	1	20551290	1550	-66.14	2.38	12	0.17	-114.00	3164.00	13790	20240624	-45.32	5980	20231020	26.09	13790	-45.32	20240624	6240	20.83	20240805	13790	-45.32	20240624	5980	26.09	20231020	4.21	N	362320	500	102 억		0	N	N	18	N	00	N
118	20240809	121108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	90	2	1.21	250164220	33297	48.68	7430	7610	7420	9630	5190	7410	7513.12	0.00	0	-6341	7810	7610	7380	7180	6950	7710	7280	103	2220	500	5480	10	1	20551290	1541	-65.79	2.37	12	0.16	-114.00	3164.00	13790	20240624	-45.61	5980	20231020	25.42	13790	-45.61	20240624	6240	20.19	20240805	13790	-45.61	20240624	5980	25.42	20231020	4.21	N	362320	500	102 억		0	N	N	18	N	00	N
119	20240809	111100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7530	120	2	1.62	222532130	29612	43.29	7430	7610	7420	9630	5190	7410	7514.93	0.00	0	-5453	7810	7610	7380	7180	6950	7710	7280	103	2220	500	5480	10	1	20551290	1548	-66.05	2.38	12	0.14	-114.00	3164.00	13790	20240624	-45.40	5980	20231020	25.92	13790	-45.40	20240624	6240	20.67	20240805	13790	-45.40	20240624	5980	25.92	20231020	4.21	N	362320	500	102 억		0	N	N	18	N	00	N
120	20240809	101106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7590	180	2	2.43	116804800	15522	22.69	7430	7610	7420	9630	5190	7410	7525.11	0.00	0	-365	7810	7610	7380	7180	6950	7710	7280	103	2220	500	5480	10	1	20551290	1560	-66.58	2.40	12	0.08	-114.00	3164.00	13790	20240624	-44.96	5980	20231020	26.92	13790	-44.96	20240624	6240	21.63	20240805	13790	-44.96	20240624	5980	26.92	20231020	4.21	N	362320	500	102 억		0	N	N	18	N	00	N
121	20240809	091105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7520	110	2	1.48	37403570	4994	7.30	7430	7550	7420	9630	5190	7410	7489.70	0.00	0	-1125	7810	7610	7380	7180	6950	7710	7280	103	2220	500	5480	10	1	20551290	1545	-65.96	2.38	12	0.02	-114.00	3164.00	13790	20240624	-45.47	5980	20231020	25.75	13790	-45.47	20240624	6240	20.51	20240805	13790	-45.47	20240624	5980	25.75	20231020	4.21	N	362320	500	102 억		0	N	N	18	N	00	N
122	20240808	161042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7410	60	2	0.82	507926890	68393	95.31	7150	7580	7150	9550	5150	7350	7426.59	0.00	0	-13472	7703	7526	7323	7146	6943	7615	7235	103	2200	500	5430	10	1	20551290	1523	-65.00	2.34	12	0.33	-114.00	3164.00	13790	20240624	-46.27	5980	20231020	23.91	13790	-46.27	20240624	6240	18.75	20240805	13790	-46.27	20240624	5980	23.91	20231020	4.41	N	362320	500	102 억		0	N	N	18	N	00	N
123	20240808	151059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7420	70	2	0.95	492589470	66318	92.42	7150	7580	7150	9550	5150	7350	7427.69	0.00	0	-13644	7703	7526	7323	7146	6943	7615	7235	103	2200	500	5430	10	1	20551290	1525	-65.09	2.35	12	0.32	-114.00	3164.00	13790	20240624	-46.19	5980	20231020	24.08	13790	-46.19	20240624	6240	18.91	20240805	13790	-46.19	20240624	5980	24.08	20231020	4.41	N	362320	500	102 억		0	N	N	25	N	00	N
124	20240808	141059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7420	70	2	0.95	444421790	59856	83.42	7150	7580	7150	9550	5150	7350	7424.85	0.00	0	-15766	7703	7526	7323	7146	6943	7615	7235	103	2200	500	5430	10	1	20551290	1525	-65.09	2.35	12	0.29	-114.00	3164.00	13790	20240624	-46.19	5980	20231020	24.08	13790	-46.19	20240624	6240	18.91	20240805	13790	-46.19	20240624	5980	24.08	20231020	4.41	N	362320	500	102 억		0	N	N	25	N	00	N
125	20240808	131056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	110	2	1.50	421060130	56720	79.05	7150	7580	7150	9550	5150	7350	7423.49	0.00	0	-15013	7703	7526	7323	7146	6943	7615	7235	103	2200	500	5430	10	1	20551290	1533	-65.44	2.36	12	0.28	-114.00	3164.00	13790	20240624	-45.90	5980	20231020	24.75	13790	-45.90	20240624	6240	19.55	20240805	13790	-45.90	20240624	5980	24.75	20231020	4.41	N	362320	500	102 억		0	N	N	25	N	00	N
126	20240808	121100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	110	2	1.50	390739750	52663	73.39	7150	7580	7150	9550	5150	7350	7419.63	0.00	0	-14963	7703	7526	7323	7146	6943	7615	7235	103	2200	500	5430	10	1	20551290	1533	-65.44	2.36	12	0.26	-114.00	3164.00	13790	20240624	-45.90	5980	20231020	24.75	13790	-45.90	20240624	6240	19.55	20240805	13790	-45.90	20240624	5980	24.75	20231020	4.41	N	362320	500	102 억		0	N	N	25	N	00	N
127	20240808	111056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	110	2	1.50	368884000	49712	69.28	7150	7580	7150	9550	5150	7350	7420.42	0.00	0	-15264	7703	7526	7323	7146	6943	7615	7235	103	2200	500	5430	10	1	20551290	1533	-65.44	2.36	12	0.24	-114.00	3164.00	13790	20240624	-45.90	5980	20231020	24.75	13790	-45.90	20240624	6240	19.55	20240805	13790	-45.90	20240624	5980	24.75	20231020	4.41	N	362320	500	102 억		0	N	N	25	N	00	N
128	20240808	101051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	100	2	1.36	354685080	47805	66.62	7150	7580	7150	9550	5150	7350	7419.42	0.00	0	-15681	7703	7526	7323	7146	6943	7615	7235	103	2200	500	5430	10	1	20551290	1531	-65.35	2.35	12	0.23	-114.00	3164.00	13790	20240624	-45.98	5980	20231020	24.58	13790	-45.98	20240624	6240	19.39	20240805	13790	-45.98	20240624	5980	24.58	20231020	4.41	N	362320	500	102 억		0	N	N	25	N	00	N
129	20240808	091046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7250	-100	5	-1.36	39508430	5481	7.64	7150	7330	7150	9550	5150	7350	7208.23	0.00	0	386	7703	7526	7323	7146	6943	7615	7235	103	2200	500	5430	10	1	20551290	1490	-63.60	2.29	12	0.03	-114.00	3164.00	13790	20240624	-47.43	5980	20231020	21.24	13790	-47.43	20240624	6240	16.19	20240805	13790	-47.43	20240624	5980	21.24	20231020	4.41	N	362320	500	102 억		0	N	N	25	N	00	N
130	20240807	161031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7350	40	2	0.55	528581990	71740	31.68	7290	7500	7120	9500	5120	7310	7368.03	0.00	0	-2883	7903	7606	7163	6866	6423	7755	7015	103	2190	500	5400	10	1	20551290	1511	-64.47	2.32	12	0.35	-114.00	3164.00	13790	20240624	-46.70	5980	20231020	22.91	13790	-46.70	20240624	6240	17.79	20240805	13790	-46.70	20240624	5980	22.91	20231020	4.85	N	362320	500	102 억		0	N	N	25	N	00	N
131	20240807	151045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7380	70	2	0.96	498645240	67668	29.88	7290	7500	7120	9500	5120	7310	7369.00	0.00	0	-5555	7903	7606	7163	6866	6423	7755	7015	103	2190	500	5400	10	1	20551290	1517	-64.74	2.33	12	0.33	-114.00	3164.00	13790	20240624	-46.48	5980	20231020	23.41	13790	-46.48	20240624	6240	18.27	20240805	13790	-46.48	20240624	5980	23.41	20231020	4.85	N	362320	500	102 억		0	N	N	0	N	00	N
132	20240807	141050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	90	2	1.23	372831490	50532	22.32	7290	7500	7120	9500	5120	7310	7378.13	0.00	0	-791	7903	7606	7163	6866	6423	7755	7015	103	2190	500	5400	10	1	20551290	1521	-64.91	2.34	12	0.25	-114.00	3164.00	13790	20240624	-46.34	5980	20231020	23.75	13790	-46.34	20240624	6240	18.59	20240805	13790	-46.34	20240624	5980	23.75	20231020	4.85	N	362320	500	102 억		0	N	N	0	N	00	N
133	20240807	131044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7410	100	2	1.37	278604110	37778	16.68	7290	7500	7120	9500	5120	7310	7374.77	0.00	0	-7918	7903	7606	7163	6866	6423	7755	7015	103	2190	500	5400	10	1	20551290	1523	-65.00	2.34	12	0.18	-114.00	3164.00	13790	20240624	-46.27	5980	20231020	23.91	13790	-46.27	20240624	6240	18.75	20240805	13790	-46.27	20240624	5980	23.91	20231020	4.85	N	362320	500	102 억		0	N	N	0	N	00	N
134	20240807	121047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7410	100	2	1.37	258571440	35075	15.49	7290	7500	7120	9500	5120	7310	7371.96	0.00	0	-8692	7903	7606	7163	6866	6423	7755	7015	103	2190	500	5400	10	1	20551290	1523	-65.00	2.34	12	0.17	-114.00	3164.00	13790	20240624	-46.27	5980	20231020	23.91	13790	-46.27	20240624	6240	18.75	20240805	13790	-46.27	20240624	5980	23.91	20231020	4.85	N	362320	500	102 억		0	N	N	0	N	00	N
135	20240807	111045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7390	80	2	1.09	226548410	30750	13.58	7290	7500	7120	9500	5120	7310	7367.43	0.00	0	-7801	7903	7606	7163	6866	6423	7755	7015	103	2190	500	5400	10	1	20551290	1519	-64.82	2.34	12	0.15	-114.00	3164.00	13790	20240624	-46.41	5980	20231020	23.58	13790	-46.41	20240624	6240	18.43	20240805	13790	-46.41	20240624	5980	23.58	20231020	4.85	N	362320	500	102 억		0	N	N	0	N	00	N
136	20240807	101038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7420	110	2	1.50	187941360	25531	11.27	7290	7500	7120	9500	5120	7310	7361.30	0.00	0	-8823	7903	7606	7163	6866	6423	7755	7015	103	2190	500	5400	10	1	20551290	1525	-65.09	2.35	12	0.12	-114.00	3164.00	13790	20240624	-46.19	5980	20231020	24.08	13790	-46.19	20240624	6240	18.91	20240805	13790	-46.19	20240624	5980	24.08	20231020	4.85	N	362320	500	102 억		0	N	N	0	N	00	N
137	20240807	091113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7260	-50	5	-0.68	50773220	6969	3.08	7290	7380	7120	9500	5120	7310	7285.58	0.00	0	-2058	7903	7606	7163	6866	6423	7755	7015	103	2190	500	5400	10	1	20551290	1492	-63.68	2.29	12	0.03	-114.00	3164.00	13790	20240624	-47.35	5980	20231020	21.40	13790	-47.35	20240624	6240	16.35	20240805	13790	-47.35	20240624	5980	21.40	20231020	4.85	N	362320	500	102 억		0	N	N	0	N	00	N
138	20240806	161026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7310	520	2	7.66	1596421020	223789	55.26	6720	7460	6720	8820	4760	6790	7133.82	0.00	0	-14158	8290	7540	6890	6140	5490	7215	5815	103	2030	500	5020	10	1	20551290	1502	-64.12	2.31	12	1.09	-114.00	3164.00	13790	20240624	-46.99	5980	20231020	22.24	13790	-46.99	20240624	6240	17.15	20240805	13790	-46.99	20240624	5980	22.24	20231020	4.92	N	362320	500	102 억		0	N	N	27	N	00	N
139	20240806	151041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7370	580	2	8.54	1558148650	218559	53.96	6720	7460	6720	8820	4760	6790	7129.42	0.00	0	-13785	8290	7540	6890	6140	5490	7215	5815	103	2030	500	5020	10	1	20551290	1515	-64.65	2.33	12	1.06	-114.00	3164.00	13790	20240624	-46.56	5980	20231020	23.24	13790	-46.56	20240624	6240	18.11	20240805	13790	-46.56	20240624	5980	23.24	20231020	4.92	N	362320	500	102 억		0	N	N	27	N	00	N
140	20240806	141035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	540	2	7.95	1488715310	209107	51.63	6720	7460	6720	8820	4760	6790	7119.63	0.00	0	-18025	8290	7540	6890	6140	5490	7215	5815	103	2030	500	5020	10	1	20551290	1506	-64.30	2.32	12	1.02	-114.00	3164.00	13790	20240624	-46.85	5980	20231020	22.58	13790	-46.85	20240624	6240	17.47	20240805	13790	-46.85	20240624	5980	22.58	20231020	4.92	N	362320	500	102 억		0	N	N	27	N	00	N
141	20240806	131040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	540	2	7.95	1249950620	176595	43.60	6720	7410	6720	8820	4760	6790	7078.31	0.00	0	-20483	8290	7540	6890	6140	5490	7215	5815	103	2030	500	5020	10	1	20551290	1506	-64.30	2.32	12	0.86	-114.00	3164.00	13790	20240624	-46.85	5980	20231020	22.58	13790	-46.85	20240624	6240	17.47	20240805	13790	-46.85	20240624	5980	22.58	20231020	4.92	N	362320	500	102 억		0	N	N	27	N	00	N
142	20240806	121042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	260	2	3.83	832737980	118978	29.38	6720	7180	6720	8820	4760	6790	6999.35	0.00	0	-610	8290	7540	6890	6140	5490	7215	5815	103	2030	500	5020	10	1	20551290	1449	-61.84	2.23	12	0.58	-114.00	3164.00	13790	20240624	-48.88	5980	20231020	17.89	13790	-48.88	20240624	6240	12.98	20240805	13790	-48.88	20240624	5980	17.89	20231020	4.92	N	362320	500	102 억		0	N	N	27	N	00	N
143	20240806	111028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6910	120	2	1.77	749543870	107039	26.43	6720	7180	6720	8820	4760	6790	7002.83	0.00	0	546	8290	7540	6890	6140	5490	7215	5815	103	2030	500	5020	10	1	20551290	1420	-60.61	2.18	12	0.52	-114.00	3164.00	13790	20240624	-49.89	5980	20231020	15.55	13790	-49.89	20240624	6240	10.74	20240805	13790	-49.89	20240624	5980	15.55	20231020	4.92	N	362320	500	102 억		0	N	N	27	N	00	N
144	20240806	101029	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	310	2	4.57	544603460	77652	19.17	6720	7180	6720	8820	4760	6790	7013.82	0.00	0	-451	8290	7540	6890	6140	5490	7215	5815	103	2030	500	5020	10	1	20551290	1459	-62.28	2.24	12	0.38	-114.00	3164.00	13790	20240624	-48.51	5980	20231020	18.73	13790	-48.51	20240624	6240	13.78	20240805	13790	-48.51	20240624	5980	18.73	20231020	4.92	N	362320	500	102 억		0	N	N	27	N	00	N
145	20240806	091036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6860	70	2	1.03	144275050	21055	5.20	6720	7090	6720	8820	4760	6790	6852.74	0.00	0	-232	8290	7540	6890	6140	5490	7215	5815	103	2030	500	5020	10	1	20551290	1410	-60.18	2.17	12	0.10	-114.00	3164.00	13790	20240624	-50.25	5980	20231020	14.72	13790	-50.25	20240624	6240	9.94	20240805	13790	-50.25	20240624	5980	14.72	20231020	4.92	N	362320	500	102 억		0	N	N	27	N	00	N
146	20240805	161012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6790	-860	5	-11.24	2825175420	403247	161.62	7600	7640	6240	9940	5360	7650	7006.33	0.00	0	14503	8463	8056	7813	7406	7163	7935	7285	103	2290	500	5660	10	1	20551290	1395	-59.56	2.15	12	1.96	-114.00	3164.00	13790	20240624	-50.76	5980	20231020	13.55	13790	-50.76	20240624	6240	8.81	20240805	13790	-50.76	20240624	5980	13.55	20231020	4.99	N	362320	500	102 억		0	N	N	27	N	00	N
147	20240805	151031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6600	-1050	5	-13.73	2672932740	380246	152.40	7600	7640	6240	9940	5360	7650	7029.48	0.00	0	8535	8463	8056	7813	7406	7163	7935	7285	103	2290	500	5660	10	1	20551290	1356	-57.89	2.09	12	1.85	-114.00	3164.00	13790	20240624	-52.14	5980	20231020	10.37	13790	-52.14	20240624	6240	5.77	20240805	13790	-52.14	20240624	5980	10.37	20231020	4.99	N	362320	500	102 억		0	N	N	25	N	00	N
148	20240805	141031	58	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	-750	5	-9.80	2024072000	281687	112.90	7600	7640	6890	9940	5360	7650	7185.53	0.00	0	-15872	8463	8056	7813	7406	7163	7935	7285	103	2290	500	5660	10	1	20551290	1418	-60.53	2.18	12	1.37	-114.00	3164.00	13790	20240624	-49.96	5980	20231020	15.38	13790	-49.96	20240624	6890	0.15	20240805	13790	-49.96	20240624	5980	15.38	20231020	4.99	N	362320	500	102 억		0	N	N	25	N	00	N
149	20240805	131031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7010	-640	5	-8.37	1719478510	237825	95.32	7600	7640	7000	9940	5360	7650	7230.01	0.00	0	-26387	8463	8056	7813	7406	7163	7935	7285	103	2290	500	5660	10	1	20551290	1441	-61.49	2.22	12	1.16	-114.00	3164.00	13790	20240624	-49.17	5980	20231020	17.22	13790	-49.17	20240624	7000	0.14	20240805	13790	-49.17	20240624	5980	17.22	20231020	4.99	N	362320	500	102 억		0	N	N	25	N	00	N
150	20240805	121025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7150	-500	5	-6.54	1388627360	191179	76.63	7600	7640	7140	9940	5360	7650	7263.49	0.00	0	-27029	8463	8056	7813	7406	7163	7935	7285	103	2290	500	5660	10	1	20551290	1469	-62.72	2.26	12	0.93	-114.00	3164.00	13790	20240624	-48.15	5980	20231020	19.57	13790	-48.15	20240624	7140	0.14	20240805	13790	-48.15	20240624	5980	19.57	20231020	4.99	N	362320	500	102 억		0	N	N	25	N	00	N
151	20240805	111024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7200	-450	5	-5.88	1047920730	143751	57.62	7600	7640	7140	9940	5360	7650	7289.83	0.00	0	-4518	8463	8056	7813	7406	7163	7935	7285	103	2290	500	5660	10	1	20551290	1480	-63.16	2.28	12	0.70	-114.00	3164.00	13790	20240624	-47.79	5980	20231020	20.40	13790	-47.79	20240624	7140	0.84	20240805	13790	-47.79	20240624	5980	20.40	20231020	4.99	N	362320	500	102 억		0	N	N	25	N	00	N
152	20240805	101020	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7220	-430	5	-5.62	762311610	104075	41.71	7600	7640	7200	9940	5360	7650	7324.63	0.00	0	-6153	8463	8056	7813	7406	7163	7935	7285	103	2290	500	5660	10	1	20551290	1484	-63.33	2.28	12	0.51	-114.00	3164.00	13790	20240624	-47.64	5980	20231020	20.74	13790	-47.64	20240624	7200	0.28	20240805	13790	-47.64	20240624	5980	20.74	20231020	4.99	N	362320	500	102 억		0	N	N	25	N	00	N
153	20240805	091014	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7240	-410	5	-5.36	307865760	41589	16.67	7600	7640	7240	9940	5360	7650	7402.57	0.00	0	-778	8463	8056	7813	7406	7163	7935	7285	103	2290	500	5660	10	1	20551290	1488	-63.51	2.29	12	0.20	-114.00	3164.00	13790	20240624	-47.50	5980	20231020	21.07	13790	-47.50	20240624	7240	0.00	20240805	13790	-47.50	20240624	5980	21.07	20231020	4.99	N	362320	500	102 억		0	N	N	25	N	00	N
154	20240802	161006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7650	-630	5	-7.61	1945104700	248636	285.33	8100	8220	7570	10760	5800	8280	7823.34	0.00	0	-47939	8606	8442	8336	8172	8066	8415	8145	103	2480	500	6120	10	1	20551290	1572	-67.11	2.42	12	1.21	-114.00	3164.00	13790	20240624	-44.53	5980	20231020	27.93	13790	-44.53	20240624	7500	2.00	20240206	13790	-44.53	20240624	5980	27.93	20231020	5.01	N	362320	500	102 억		0	N	N	25	N	00	N
155	20240802	151006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	-680	5	-8.21	1866895580	238406	273.59	8100	8220	7570	10760	5800	8280	7830.72	0.00	0	-46478	8606	8442	8336	8172	8066	8415	8145	103	2480	500	6120	10	1	20551290	1562	-66.67	2.40	12	1.16	-114.00	3164.00	13790	20240624	-44.89	5980	20231020	27.09	13790	-44.89	20240624	7500	1.33	20240206	13790	-44.89	20240624	5980	27.09	20231020	5.01	N	362320	500	102 억		0	N	N	28	N	00	N
156	20240802	141009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7750	-530	5	-6.40	1253686220	158181	181.53	8100	8220	7750	10760	5800	8280	7925.62	0.00	0	-33560	8606	8442	8336	8172	8066	8415	8145	103	2480	500	6120	10	1	20551290	1593	-67.98	2.45	12	0.77	-114.00	3164.00	13790	20240624	-43.80	5980	20231020	29.60	13790	-43.80	20240624	7500	3.33	20240206	13790	-43.80	20240624	5980	29.60	20231020	5.01	N	362320	500	102 억		0	N	N	28	N	00	N
157	20240802	131007	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	-420	5	-5.07	840158870	105293	120.83	8100	8220	7850	10760	5800	8280	7979.22	0.00	0	-38390	8606	8442	8336	8172	8066	8415	8145	103	2480	500	6120	10	1	20551290	1615	-68.95	2.48	12	0.51	-114.00	3164.00	13790	20240624	-43.00	5980	20231020	31.44	13790	-43.00	20240624	7500	4.80	20240206	13790	-43.00	20240624	5980	31.44	20231020	5.01	N	362320	500	102 억		0	N	N	28	N	00	N
158	20240802	121007	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7920	-360	5	-4.35	714221900	89293	102.47	8100	8220	7850	10760	5800	8280	7998.60	0.00	0	-38571	8606	8442	8336	8172	8066	8415	8145	103	2480	500	6120	10	1	20551290	1628	-69.47	2.50	12	0.43	-114.00	3164.00	13790	20240624	-42.57	5980	20231020	32.44	13790	-42.57	20240624	7500	5.60	20240206	13790	-42.57	20240624	5980	32.44	20231020	5.01	N	362320	500	102 억		0	N	N	28	N	00	N
159	20240802	111006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7920	-360	5	-4.35	638412490	79676	91.43	8100	8220	7910	10760	5800	8280	8012.57	0.00	0	-37458	8606	8442	8336	8172	8066	8415	8145	103	2480	500	6120	10	1	20551290	1628	-69.47	2.50	12	0.39	-114.00	3164.00	13790	20240624	-42.57	5980	20231020	32.44	13790	-42.57	20240624	7500	5.60	20240206	13790	-42.57	20240624	5980	32.44	20231020	5.01	N	362320	500	102 억		0	N	N	28	N	00	N
160	20240802	101003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8030	-250	5	-3.02	412628280	51332	58.91	8100	8220	7960	10760	5800	8280	8038.37	0.00	0	-24776	8606	8442	8336	8172	8066	8415	8145	103	2480	500	6120	10	1	20551290	1650	-70.44	2.54	12	0.25	-114.00	3164.00	13790	20240624	-41.77	5980	20231020	34.28	13790	-41.77	20240624	7500	7.07	20240206	13790	-41.77	20240624	5980	34.28	20231020	5.01	N	362320	500	102 억		0	N	N	28	N	00	N
161	20240802	091008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8090	-190	5	-2.29	92872200	11440	13.13	8100	8220	8080	10760	5800	8280	8118.04	0.00	0	-2929	8606	8442	8336	8172	8066	8415	8145	103	2480	500	6120	10	1	20551290	1663	-70.96	2.56	12	0.06	-114.00	3164.00	13790	20240624	-41.33	5980	20231020	35.28	13790	-41.33	20240624	7500	7.87	20240206	13790	-41.33	20240624	5980	35.28	20231020	5.01	N	362320	500	102 억		0	N	N	28	N	00	N
162	20240801	161003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	60	2	0.73	721680410	86500	131.67	8280	8500	8230	10680	5760	8220	8343.23	0.00	0	9115	8326	8272	8166	8112	8006	8300	8140	103	2460	500	6080	10	1	20551290	1702	-72.63	2.62	12	0.42	-114.00	3164.00	13790	20240624	-39.96	5980	20231020	38.46	13790	-39.96	20240624	7500	10.40	20240206	13790	-39.96	20240624	5980	38.46	20231020	5.01	N	362320	500	102 억		0	N	N	28	N	00	N
163	20240801	151026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8290	70	2	0.85	668280650	80043	121.84	8280	8500	8240	10680	5760	8220	8349.02	0.00	0	11005	8326	8272	8166	8112	8006	8300	8140	103	2460	500	6080	10	1	20551290	1704	-72.72	2.62	12	0.39	-114.00	3164.00	13790	20240624	-39.88	5980	20231020	38.63	13790	-39.88	20240624	7500	10.53	20240206	13790	-39.88	20240624	5980	38.63	20231020	5.01	N	362320	500	102 억		0	N	N	32	N	00	N
164	20240801	141015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	60	2	0.73	575742960	68851	104.80	8280	8500	8260	10680	5760	8220	8362.16	0.00	0	12585	8326	8272	8166	8112	8006	8300	8140	103	2460	500	6080	10	1	20551290	1702	-72.63	2.62	12	0.34	-114.00	3164.00	13790	20240624	-39.96	5980	20231020	38.46	13790	-39.96	20240624	7500	10.40	20240206	13790	-39.96	20240624	5980	38.46	20231020	5.01	N	362320	500	102 억		0	N	N	32	N	00	N
165	20240801	131006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	120	2	1.46	525043930	62740	95.50	8280	8500	8260	10680	5760	8220	8368.57	0.00	0	11191	8326	8272	8166	8112	8006	8300	8140	103	2460	500	6080	10	1	20551290	1714	-73.16	2.64	12	0.31	-114.00	3164.00	13790	20240624	-39.52	5980	20231020	39.46	13790	-39.52	20240624	7500	11.20	20240206	13790	-39.52	20240624	5980	39.46	20231020	5.01	N	362320	500	102 억		0	N	N	32	N	00	N
166	20240801	121011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	80	2	0.97	488947700	58405	88.90	8280	8500	8260	10680	5760	8220	8371.68	0.00	0	11130	8326	8272	8166	8112	8006	8300	8140	103	2460	500	6080	10	1	20551290	1706	-72.81	2.62	12	0.28	-114.00	3164.00	13790	20240624	-39.81	5980	20231020	38.80	13790	-39.81	20240624	7500	10.67	20240206	13790	-39.81	20240624	5980	38.80	20231020	5.01	N	362320	500	102 억		0	N	N	32	N	00	N
167	20240801	111012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	80	2	0.97	415772050	49639	75.56	8280	8500	8260	10680	5760	8220	8375.92	0.00	0	15171	8326	8272	8166	8112	8006	8300	8140	103	2460	500	6080	10	1	20551290	1706	-72.81	2.62	12	0.24	-114.00	3164.00	13790	20240624	-39.81	5980	20231020	38.80	13790	-39.81	20240624	7500	10.67	20240206	13790	-39.81	20240624	5980	38.80	20231020	5.01	N	362320	500	102 억		0	N	N	32	N	00	N
168	20240801	101005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	140	2	1.70	346157600	41246	62.78	8280	8500	8260	10680	5760	8220	8392.51	0.00	0	14414	8326	8272	8166	8112	8006	8300	8140	103	2460	500	6080	10	1	20551290	1718	-73.33	2.64	12	0.20	-114.00	3164.00	13790	20240624	-39.38	5980	20231020	39.80	13790	-39.38	20240624	7500	11.47	20240206	13790	-39.38	20240624	5980	39.80	20231020	5.01	N	362320	500	102 억		0	N	N	32	N	00	N
169	20240801	090956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	120	2	1.46	104277580	12503	19.03	8280	8400	8260	10680	5760	8220	8340.20	0.00	0	8409	8326	8272	8166	8112	8006	8300	8140	103	2460	500	6080	10	1	20551290	1714	-73.16	2.64	12	0.06	-114.00	3164.00	13790	20240624	-39.52	5980	20231020	39.46	13790	-39.52	20240624	7500	11.20	20240206	13790	-39.52	20240624	5980	39.46	20231020	5.01	N	362320	500	102 억		0	N	N	32	N	00	N