KissMeData/044960/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	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	45	2	0.93	28863720	5916	24.34	4840	4900	4840	6300	3395	4850	4878.92	1.02	0	-159	4956	4902	4871	4817	4786	4887	4802	63	1450	500	3490	5	1	12641883	619	20.83	1.30	12	0.05	235.00	3753.00	7730	20231024	-36.68	4390	20240805	11.50	6020	-18.69	20240617	4390	11.50	20240805	7730	-36.68	20231024	4390	11.50	20240805	2.52	N	044960	500	63 억		129231	N	N	0	N	00	N
3	20240830	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	25	2	0.52	23827895	4883	20.09	4840	4900	4840	6300	3395	4850	4879.77	1.02	0	-519	4956	4902	4871	4817	4786	4887	4802	63	1450	500	3490	5	1	12641883	616	20.74	1.30	12	0.04	235.00	3753.00	7730	20231024	-36.93	4390	20240805	11.05	6020	-19.02	20240617	4390	11.05	20240805	7730	-36.93	20231024	4390	11.05	20240805	2.52	N	044960	500	63 억		129231	N	N	0	N	00	N
4	20240830	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	25	2	0.52	18948315	3883	15.97	4840	4900	4840	6300	3395	4850	4879.81	1.02	0	-1229	4956	4902	4871	4817	4786	4887	4802	63	1450	500	3490	5	1	12641883	616	20.74	1.30	12	0.03	235.00	3753.00	7730	20231024	-36.93	4390	20240805	11.05	6020	-19.02	20240617	4390	11.05	20240805	7730	-36.93	20231024	4390	11.05	20240805	2.52	N	044960	500	63 억		129231	N	N	0	N	00	N
5	20240830	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	30	2	0.62	17029360	3489	14.35	4840	4900	4840	6300	3395	4850	4880.87	1.02	0	-1154	4956	4902	4871	4817	4786	4887	4802	63	1450	500	3490	5	1	12641883	617	20.77	1.30	12	0.03	235.00	3753.00	7730	20231024	-36.87	4390	20240805	11.16	6020	-18.94	20240617	4390	11.16	20240805	7730	-36.87	20231024	4390	11.16	20240805	2.52	N	044960	500	63 억		129231	N	N	0	N	00	N
6	20240830	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	30	2	0.62	16352070	3350	13.78	4840	4900	4840	6300	3395	4850	4881.21	1.02	0	-1055	4956	4902	4871	4817	4786	4887	4802	63	1450	500	3490	5	1	12641883	617	20.77	1.30	12	0.03	235.00	3753.00	7730	20231024	-36.87	4390	20240805	11.16	6020	-18.94	20240617	4390	11.16	20240805	7730	-36.87	20231024	4390	11.16	20240805	2.52	N	044960	500	63 억		129231	N	N	0	N	00	N
7	20240830	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	30	2	0.62	11825945	2422	9.96	4840	4900	4840	6300	3395	4850	4882.72	1.02	0	-308	4956	4902	4871	4817	4786	4887	4802	63	1450	500	3490	5	1	12641883	617	20.77	1.30	12	0.02	235.00	3753.00	7730	20231024	-36.87	4390	20240805	11.16	6020	-18.94	20240617	4390	11.16	20240805	7730	-36.87	20231024	4390	11.16	20240805	2.52	N	044960	500	63 억		129231	N	N	0	N	00	N
8	20240830	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	25	2	0.52	8133115	1666	6.85	4840	4900	4840	6300	3395	4850	4881.82	1.02	0	-168	4956	4902	4871	4817	4786	4887	4802	63	1450	500	3490	5	1	12641883	616	20.74	1.30	12	0.01	235.00	3753.00	7730	20231024	-36.93	4390	20240805	11.05	6020	-19.02	20240617	4390	11.05	20240805	7730	-36.93	20231024	4390	11.05	20240805	2.52	N	044960	500	63 억		129231	N	N	0	N	00	N
9	20240830	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	25	2	0.52	1598075	330	1.36	4840	4875	4840	6300	3395	4850	4842.65	1.02	0	25	4956	4902	4871	4817	4786	4887	4802	63	1450	500	3490	5	1	12641883	616	20.74	1.30	12	0.00	235.00	3753.00	7730	20231024	-36.93	4390	20240805	11.05	6020	-19.02	20240617	4390	11.05	20240805	7730	-36.93	20231024	4390	11.05	20240805	2.52	N	044960	500	63 억		129231	N	N	0	N	00	N
10	20240829	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-75	5	-1.52	118283170	24308	141.42	4925	4925	4840	6400	3450	4925	4866.02	1.06	0	-4705	5078	5001	4963	4886	4848	4982	4867	63	1475	500	3540	5	1	12641883	613	20.64	1.29	12	0.19	235.00	3753.00	7730	20231024	-37.26	4390	20240805	10.48	6020	-19.44	20240617	4390	10.48	20240805	7730	-37.26	20231024	4390	10.48	20240805	2.54	N	044960	500	63 억		133937	N	N	0	N	00	N
11	20240829	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-75	5	-1.52	108887345	22369	130.14	4925	4925	4840	6400	3450	4925	4867.78	1.06	0	-4034	5078	5001	4963	4886	4848	4982	4867	63	1475	500	3540	5	1	12641883	613	20.64	1.29	12	0.18	235.00	3753.00	7730	20231024	-37.26	4390	20240805	10.48	6020	-19.44	20240617	4390	10.48	20240805	7730	-37.26	20231024	4390	10.48	20240805	2.54	N	044960	500	63 억		133937	N	N	0	N	00	N
12	20240829	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	-85	5	-1.73	100514375	20643	120.09	4925	4925	4840	6400	3450	4925	4869.17	1.06	0	-3543	5078	5001	4963	4886	4848	4982	4867	63	1475	500	3540	5	1	12641883	612	20.60	1.29	12	0.16	235.00	3753.00	7730	20231024	-37.39	4390	20240805	10.25	6020	-19.60	20240617	4390	10.25	20240805	7730	-37.39	20231024	4390	10.25	20240805	2.54	N	044960	500	63 억		133937	N	N	0	N	00	N
13	20240829	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-55	5	-1.12	82805500	16990	98.84	4925	4925	4845	6400	3450	4925	4873.78	1.06	0	-3490	5078	5001	4963	4886	4848	4982	4867	63	1475	500	3540	5	1	12641883	616	20.72	1.30	12	0.13	235.00	3753.00	7730	20231024	-37.00	4390	20240805	10.93	6020	-19.10	20240617	4390	10.93	20240805	7730	-37.00	20231024	4390	10.93	20240805	2.54	N	044960	500	63 억		133937	N	N	0	N	00	N
14	20240829	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-40	5	-0.81	30765540	6290	36.59	4925	4925	4860	6400	3450	4925	4891.18	1.06	0	-1883	5078	5001	4963	4886	4848	4982	4867	63	1475	500	3540	5	1	12641883	618	20.79	1.30	12	0.05	235.00	3753.00	7730	20231024	-36.80	4390	20240805	11.28	6020	-18.85	20240617	4390	11.28	20240805	7730	-36.80	20231024	4390	11.28	20240805	2.54	N	044960	500	63 억		133937	N	N	0	N	00	N
15	20240829	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-10	5	-0.20	23541240	4813	28.00	4925	4925	4860	6400	3450	4925	4891.18	1.06	0	-905	5078	5001	4963	4886	4848	4982	4867	63	1475	500	3540	5	1	12641883	621	20.91	1.31	12	0.04	235.00	3753.00	7730	20231024	-36.42	4390	20240805	11.96	6020	-18.36	20240617	4390	11.96	20240805	7730	-36.42	20231024	4390	11.96	20240805	2.54	N	044960	500	63 억		133937	N	N	0	N	00	N
16	20240829	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-25	5	-0.51	18260385	3736	21.73	4925	4925	4860	6400	3450	4925	4887.68	1.06	0	-144	5078	5001	4963	4886	4848	4982	4867	63	1475	500	3540	5	1	12641883	619	20.85	1.31	12	0.03	235.00	3753.00	7730	20231024	-36.61	4390	20240805	11.62	6020	-18.60	20240617	4390	11.62	20240805	7730	-36.61	20231024	4390	11.62	20240805	2.54	N	044960	500	63 억		133937	N	N	0	N	00	N
17	20240829	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	0	3	0.00	8347700	1707	9.93	4925	4925	4860	6400	3450	4925	4890.28	1.06	0	-78	5078	5001	4963	4886	4848	4982	4867	63	1475	500	3540	5	1	12641883	623	20.96	1.31	12	0.01	235.00	3753.00	7730	20231024	-36.29	4390	20240805	12.19	6020	-18.19	20240617	4390	12.19	20240805	7730	-36.29	20231024	4390	12.19	20240805	2.54	N	044960	500	63 억		133937	N	N	0	N	00	N
18	20240828	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-50	5	-1.01	82599750	16664	75.48	4960	5040	4925	6460	3485	4975	4956.78	1.11	0	-6682	5061	5017	4931	4887	4801	5040	4910	63	1485	500	3580	5	1	12641883	623	20.96	1.31	12	0.13	235.00	3753.00	7730	20231024	-36.29	4390	20240805	12.19	6020	-18.19	20240617	4390	12.19	20240805	7730	-36.29	20231024	4390	12.19	20240805	2.56	N	044960	500	63 억		140580	N	N	0	N	00	N
19	20240828	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-35	5	-0.70	75853250	15295	69.28	4960	5040	4930	6460	3485	4975	4959.35	1.11	0	-6301	5061	5017	4931	4887	4801	5040	4910	63	1485	500	3580	5	1	12641883	625	21.02	1.32	12	0.12	235.00	3753.00	7730	20231024	-36.09	4390	20240805	12.53	6020	-17.94	20240617	4390	12.53	20240805	7730	-36.09	20231024	4390	12.53	20240805	2.56	N	044960	500	63 억		140580	N	N	0	N	00	N
20	20240828	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-40	5	-0.80	63012040	12693	57.49	4960	5040	4930	6460	3485	4975	4964.31	1.11	0	-4810	5061	5017	4931	4887	4801	5040	4910	63	1485	500	3580	5	1	12641883	624	21.00	1.31	12	0.10	235.00	3753.00	7730	20231024	-36.16	4390	20240805	12.41	6020	-18.02	20240617	4390	12.41	20240805	7730	-36.16	20231024	4390	12.41	20240805	2.56	N	044960	500	63 억		140580	N	N	0	N	00	N
21	20240828	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-35	5	-0.70	50577720	10176	46.09	4960	5040	4935	6460	3485	4975	4970.29	1.11	0	-3541	5061	5017	4931	4887	4801	5040	4910	63	1485	500	3580	5	1	12641883	625	21.02	1.32	12	0.08	235.00	3753.00	7730	20231024	-36.09	4390	20240805	12.53	6020	-17.94	20240617	4390	12.53	20240805	7730	-36.09	20231024	4390	12.53	20240805	2.56	N	044960	500	63 억		140580	N	N	0	N	00	N
22	20240828	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-30	5	-0.60	46087160	9267	41.98	4960	5040	4945	6460	3485	4975	4973.26	1.11	0	-2737	5061	5017	4931	4887	4801	5040	4910	63	1485	500	3580	5	1	12641883	625	21.04	1.32	12	0.07	235.00	3753.00	7730	20231024	-36.03	4390	20240805	12.64	6020	-17.86	20240617	4390	12.64	20240805	7730	-36.03	20231024	4390	12.64	20240805	2.56	N	044960	500	63 억		140580	N	N	0	N	00	N
23	20240828	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	0	3	0.00	33895980	6806	30.83	4960	5040	4945	6460	3485	4975	4980.31	1.11	0	-2167	5061	5017	4931	4887	4801	5040	4910	63	1485	500	3580	5	1	12641883	629	21.17	1.33	12	0.05	235.00	3753.00	7730	20231024	-35.64	4390	20240805	13.33	6020	-17.36	20240617	4390	13.33	20240805	7730	-35.64	20231024	4390	13.33	20240805	2.56	N	044960	500	63 억		140580	N	N	0	N	00	N
24	20240828	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	15	2	0.30	22817055	4576	20.73	4960	5040	4945	6460	3485	4975	4986.24	1.11	0	-298	5061	5017	4931	4887	4801	5040	4910	63	1485	500	3580	5	1	12641883	631	21.23	1.33	12	0.04	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	7730	-35.45	20231024	4390	13.67	20240805	2.56	N	044960	500	63 억		140580	N	N	0	N	00	N
25	20240828	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-15	5	-0.30	262880	53	0.24	4960	4960	4960	6460	3485	4975	4960.00	1.11	0	40	5061	5017	4931	4887	4801	5040	4910	63	1485	500	3580	5	1	12641883	627	21.11	1.32	12	0.00	235.00	3753.00	7730	20231024	-35.83	4390	20240805	12.98	6020	-17.61	20240617	4390	12.98	20240805	7730	-35.83	20231024	4390	12.98	20240805	2.56	N	044960	500	63 억		140580	N	N	0	N	00	N
26	20240827	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	55	2	1.12	108287625	22071	55.30	4880	4975	4845	6390	3445	4920	4906.33	1.14	0	-3882	5086	5002	4956	4872	4826	4980	4850	63	1470	500	3540	5	1	12641883	629	21.17	1.33	12	0.17	235.00	3753.00	7730	20231024	-35.64	4390	20240805	13.33	6020	-17.36	20240617	4390	13.33	20240805	7730	-35.64	20231024	4390	13.33	20240805	2.58	N	044960	500	63 억		144500	N	N	0	N	00	N
27	20240827	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	40	2	0.81	107586360	21930	54.94	4880	4975	4845	6390	3445	4920	4905.90	1.14	0	-3897	5086	5002	4956	4872	4826	4980	4850	63	1470	500	3540	5	1	12641883	627	21.11	1.32	12	0.17	235.00	3753.00	7730	20231024	-35.83	4390	20240805	12.98	6020	-17.61	20240617	4390	12.98	20240805	7730	-35.83	20231024	4390	12.98	20240805	2.58	N	044960	500	63 억		144500	N	N	0	N	00	N
28	20240827	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	35	2	0.71	104516370	21312	53.40	4880	4970	4845	6390	3445	4920	4904.11	1.14	0	-3874	5086	5002	4956	4872	4826	4980	4850	63	1470	500	3540	5	1	12641883	626	21.09	1.32	12	0.17	235.00	3753.00	7730	20231024	-35.90	4390	20240805	12.87	6020	-17.69	20240617	4390	12.87	20240805	7730	-35.90	20231024	4390	12.87	20240805	2.58	N	044960	500	63 억		144500	N	N	0	N	00	N
29	20240827	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	25	2	0.51	102814955	20969	52.54	4880	4970	4845	6390	3445	4920	4903.19	1.14	0	-3711	5086	5002	4956	4872	4826	4980	4850	63	1470	500	3540	5	1	12641883	625	21.04	1.32	12	0.17	235.00	3753.00	7730	20231024	-36.03	4390	20240805	12.64	6020	-17.86	20240617	4390	12.64	20240805	7730	-36.03	20231024	4390	12.64	20240805	2.58	N	044960	500	63 억		144500	N	N	0	N	00	N
30	20240827	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	25	2	0.51	96114820	19616	49.15	4880	4970	4845	6390	3445	4920	4899.82	1.14	0	-3812	5086	5002	4956	4872	4826	4980	4850	63	1470	500	3540	5	1	12641883	625	21.04	1.32	12	0.16	235.00	3753.00	7730	20231024	-36.03	4390	20240805	12.64	6020	-17.86	20240617	4390	12.64	20240805	7730	-36.03	20231024	4390	12.64	20240805	2.58	N	044960	500	63 억		144500	N	N	0	N	00	N
31	20240827	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	50	2	1.02	86922700	17757	44.49	4880	4970	4845	6390	3445	4920	4895.12	1.14	0	-2806	5086	5002	4956	4872	4826	4980	4850	63	1470	500	3540	5	1	12641883	628	21.15	1.32	12	0.14	235.00	3753.00	7730	20231024	-35.71	4390	20240805	13.21	6020	-17.44	20240617	4390	13.21	20240805	7730	-35.71	20231024	4390	13.21	20240805	2.58	N	044960	500	63 억		144500	N	N	0	N	00	N
32	20240827	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	0	3	0.00	71088015	14545	36.44	4880	4940	4845	6390	3445	4920	4887.45	1.14	0	-3043	5086	5002	4956	4872	4826	4980	4850	63	1470	500	3540	5	1	12641883	622	20.94	1.31	12	0.12	235.00	3753.00	7730	20231024	-36.35	4390	20240805	12.07	6020	-18.27	20240617	4390	12.07	20240805	7730	-36.35	20231024	4390	12.07	20240805	2.58	N	044960	500	63 억		144500	N	N	0	N	00	N
33	20240827	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	0	3	0.00	8259010	1689	4.23	4880	4920	4880	6390	3445	4920	4889.88	1.14	0	16	5086	5002	4956	4872	4826	4980	4850	63	1470	500	3540	5	1	12641883	622	20.94	1.31	12	0.01	235.00	3753.00	7730	20231024	-36.35	4390	20240805	12.07	6020	-18.27	20240617	4390	12.07	20240805	7730	-36.35	20231024	4390	12.07	20240805	2.58	N	044960	500	63 억		144500	N	N	0	N	00	N
34	20240826	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-100	5	-1.99	196515810	39734	209.13	5020	5040	4910	6520	3520	5020	4945.78	1.24	0	-12662	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	5	1	12641883	622	20.94	1.31	12	0.31	235.00	3753.00	7730	20231024	-36.35	4390	20240805	12.07	6020	-18.27	20240617	4390	12.07	20240805	7730	-36.35	20231024	4390	12.07	20240805	2.58	N	044960	500	63 억		157159	N	N	0	N	00	N
35	20240826	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-75	5	-1.49	188310110	38068	200.36	5020	5040	4910	6520	3520	5020	4946.68	1.24	0	-12238	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	5	1	12641883	625	21.04	1.32	12	0.30	235.00	3753.00	7730	20231024	-36.03	4390	20240805	12.64	6020	-17.86	20240617	4390	12.64	20240805	7730	-36.03	20231024	4390	12.64	20240805	2.58	N	044960	500	63 억		157159	N	N	0	N	00	N
36	20240826	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-100	5	-1.99	180648455	36516	192.19	5020	5040	4910	6520	3520	5020	4947.10	1.24	0	-11845	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	5	1	12641883	622	20.94	1.31	12	0.29	235.00	3753.00	7730	20231024	-36.35	4390	20240805	12.07	6020	-18.27	20240617	4390	12.07	20240805	7730	-36.35	20231024	4390	12.07	20240805	2.58	N	044960	500	63 억		157159	N	N	0	N	00	N
37	20240826	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-105	5	-2.09	144292310	29125	153.29	5020	5040	4915	6520	3520	5020	4954.24	1.24	0	-10739	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	5	1	12641883	621	20.91	1.31	12	0.23	235.00	3753.00	7730	20231024	-36.42	4390	20240805	11.96	6020	-18.36	20240617	4390	11.96	20240805	7730	-36.42	20231024	4390	11.96	20240805	2.58	N	044960	500	63 억		157159	N	N	0	N	00	N
38	20240826	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-80	5	-1.59	103420500	20835	109.66	5020	5040	4935	6520	3520	5020	4963.79	1.24	0	-8290	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	5	1	12641883	625	21.02	1.32	12	0.16	235.00	3753.00	7730	20231024	-36.09	4390	20240805	12.53	6020	-17.94	20240617	4390	12.53	20240805	7730	-36.09	20231024	4390	12.53	20240805	2.58	N	044960	500	63 억		157159	N	N	0	N	00	N
39	20240826	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-40	5	-0.80	81852945	16475	86.71	5020	5040	4940	6520	3520	5020	4968.31	1.24	0	-5942	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	5	1	12641883	630	21.19	1.33	12	0.13	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	7730	-35.58	20231024	4390	13.44	20240805	2.58	N	044960	500	63 억		157159	N	N	0	N	00	N
40	20240826	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-40	5	-0.80	45909315	9220	48.53	5020	5040	4960	6520	3520	5020	4979.32	1.24	0	-4658	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	5	1	12641883	630	21.19	1.33	12	0.07	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	7730	-35.58	20231024	4390	13.44	20240805	2.58	N	044960	500	63 억		157159	N	N	0	N	00	N
41	20240826	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	0	3	0.00	4114480	819	4.31	5020	5040	5020	6520	3520	5020	5023.79	1.24	0	-432	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	10	1	12641883	635	21.36	1.34	12	0.01	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.58	N	044960	500	63 억		157159	N	N	0	N	00	N
42	20240823	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	20	2	0.40	94912660	19000	33.90	4965	5030	4960	6500	3500	5000	4995.40	1.27	0	-3162	5180	5090	5040	4950	4900	5065	4925	63	1500	500	3600	10	1	12641883	635	21.36	1.34	12	0.15	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.63	N	044960	500	63 억		160321	N	N	0	N	00	N
43	20240823	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	20	2	0.40	84067010	16832	30.03	4965	5030	4960	6500	3500	5000	4994.48	1.27	0	-3834	5180	5090	5040	4950	4900	5065	4925	63	1500	500	3600	10	1	12641883	635	21.36	1.34	12	0.13	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.63	N	044960	500	63 억		160321	N	N	0	N	00	N
44	20240823	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	10	2	0.20	83165500	16652	29.71	4965	5030	4960	6500	3500	5000	4994.33	1.27	0	-3738	5180	5090	5040	4950	4900	5065	4925	63	1500	500	3600	10	1	12641883	633	21.32	1.33	12	0.13	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.63	N	044960	500	63 억		160321	N	N	0	N	00	N
45	20240823	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	10	2	0.20	77432020	15506	27.66	4965	5020	4960	6500	3500	5000	4993.68	1.27	0	-3600	5180	5090	5040	4950	4900	5065	4925	63	1500	500	3600	10	1	12641883	633	21.32	1.33	12	0.12	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.63	N	044960	500	63 억		160321	N	N	0	N	00	N
46	20240823	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-10	5	-0.20	49217055	9867	17.60	4965	5020	4960	6500	3500	5000	4988.05	1.27	0	-3237	5180	5090	5040	4950	4900	5065	4925	63	1500	500	3600	5	1	12641883	631	21.23	1.33	12	0.08	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	7730	-35.45	20231024	4390	13.67	20240805	2.63	N	044960	500	63 억		160321	N	N	0	N	00	N
47	20240823	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-5	5	-0.10	45188135	9059	16.16	4965	5020	4960	6500	3500	5000	4988.20	1.27	0	-3245	5180	5090	5040	4950	4900	5065	4925	63	1500	500	3600	5	1	12641883	631	21.26	1.33	12	0.07	235.00	3753.00	7730	20231024	-35.38	4390	20240805	13.78	6020	-17.03	20240617	4390	13.78	20240805	7730	-35.38	20231024	4390	13.78	20240805	2.63	N	044960	500	63 억		160321	N	N	0	N	00	N
48	20240823	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	19263195	3868	6.90	4965	5010	4960	6500	3500	5000	4980.14	1.27	0	322	5180	5090	5040	4950	4900	5065	4925	63	1500	500	3600	10	1	12641883	632	21.28	1.33	12	0.03	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.63	N	044960	500	63 억		160321	N	N	0	N	00	N
49	20240823	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-5	5	-0.10	10904970	2197	3.92	4965	4995	4960	6500	3500	5000	4963.57	1.27	0	382	5180	5090	5040	4950	4900	5065	4925	63	1500	500	3600	5	1	12641883	631	21.26	1.33	12	0.02	235.00	3753.00	7730	20231024	-35.38	4390	20240805	13.78	6020	-17.03	20240617	4390	13.78	20240805	7730	-35.38	20231024	4390	13.78	20240805	2.63	N	044960	500	63 억		160321	N	N	0	N	00	N
50	20240822	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-90	5	-1.77	281884625	56050	153.65	5120	5130	4990	6610	3570	5090	5029.16	1.27	0	268	5210	5150	5110	5050	5010	5130	5030	63	1520	500	3660	10	1	12641883	632	21.28	1.33	12	0.44	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.73	N	044960	500	63 억		160053	N	N	0	N	00	N
51	20240822	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-70	5	-1.38	259152840	51504	141.18	5120	5130	4990	6610	3570	5090	5031.70	1.27	0	-3137	5210	5150	5110	5050	5010	5130	5030	63	1520	500	3660	10	1	12641883	635	21.36	1.34	12	0.41	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.73	N	044960	500	63 억		160053	N	N	0	N	00	N
52	20240822	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-90	5	-1.77	232470630	46161	126.54	5120	5130	4990	6610	3570	5090	5036.08	1.27	0	-2871	5210	5150	5110	5050	5010	5130	5030	63	1520	500	3660	10	1	12641883	632	21.28	1.33	12	0.37	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.73	N	044960	500	63 억		160053	N	N	0	N	00	N
53	20240822	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-70	5	-1.38	224110460	44490	121.96	5120	5130	4990	6610	3570	5090	5037.32	1.27	0	-3560	5210	5150	5110	5050	5010	5130	5030	63	1520	500	3660	10	1	12641883	635	21.36	1.34	12	0.35	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.73	N	044960	500	63 억		160053	N	N	0	N	00	N
54	20240822	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-60	5	-1.18	176470540	34969	95.86	5120	5130	5000	6610	3570	5090	5046.48	1.27	0	-3283	5210	5150	5110	5050	5010	5130	5030	63	1520	500	3660	10	1	12641883	636	21.40	1.34	12	0.28	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	7730	-34.93	20231024	4390	14.58	20240805	2.73	N	044960	500	63 억		160053	N	N	0	N	00	N
55	20240822	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-70	5	-1.38	150064540	29706	81.43	5120	5130	5000	6610	3570	5090	5051.65	1.27	0	-3923	5210	5150	5110	5050	5010	5130	5030	63	1520	500	3660	10	1	12641883	635	21.36	1.34	12	0.23	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.73	N	044960	500	63 억		160053	N	N	0	N	00	N
56	20240822	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-30	5	-0.59	67902920	13352	36.60	5120	5130	5060	6610	3570	5090	5085.60	1.27	0	-7210	5210	5150	5110	5050	5010	5130	5030	63	1520	500	3660	10	1	12641883	640	21.53	1.35	12	0.11	235.00	3753.00	7730	20231024	-34.54	4390	20240805	15.26	6020	-15.95	20240617	4390	15.26	20240805	7730	-34.54	20231024	4390	15.26	20240805	2.73	N	044960	500	63 억		160053	N	N	0	N	00	N
57	20240822	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	30	2	0.59	188770	37	0.10	5120	5120	5100	6610	3570	5090	5103.75	1.27	0	26	5210	5150	5110	5050	5010	5130	5030	63	1520	500	3660	10	1	12641883	647	21.79	1.36	12	0.00	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.73	N	044960	500	63 억		160053	N	N	0	N	00	N
58	20240821	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-30	5	-0.59	184830040	36232	88.15	5150	5170	5070	6650	3590	5120	5101.29	1.24	0	3149	5213	5166	5143	5096	5073	5155	5085	63	1530	500	3680	10	1	12641883	643	21.66	1.36	12	0.29	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.80	N	044960	500	63 억		156904	N	N	0	N	00	N
59	20240821	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	179443420	35175	85.58	5150	5170	5070	6650	3590	5120	5101.45	1.24	0	2778	5213	5166	5143	5096	5073	5155	5085	63	1530	500	3680	10	1	12641883	645	21.70	1.36	12	0.28	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.80	N	044960	500	63 억		156904	N	N	0	N	00	N
60	20240821	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	122916470	24070	58.56	5150	5170	5070	6650	3590	5120	5106.63	1.24	0	-3859	5213	5166	5143	5096	5073	5155	5085	63	1530	500	3680	10	1	12641883	645	21.70	1.36	12	0.19	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.80	N	044960	500	63 억		156904	N	N	0	N	00	N
61	20240821	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	112245200	21974	53.46	5150	5170	5070	6650	3590	5120	5108.09	1.24	0	-3833	5213	5166	5143	5096	5073	5155	5085	63	1530	500	3680	10	1	12641883	645	21.70	1.36	12	0.17	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.80	N	044960	500	63 억		156904	N	N	0	N	00	N
62	20240821	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	87639730	17133	41.68	5150	5170	5090	6650	3590	5120	5115.26	1.24	0	-3326	5213	5166	5143	5096	5073	5155	5085	63	1530	500	3680	10	1	12641883	645	21.70	1.36	12	0.14	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.80	N	044960	500	63 억		156904	N	N	0	N	00	N
63	20240821	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	10	2	0.20	50743560	9900	24.09	5150	5170	5110	6650	3590	5120	5125.61	1.24	0	324	5213	5166	5143	5096	5073	5155	5085	63	1530	500	3680	10	1	12641883	649	21.83	1.37	12	0.08	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	7730	-33.64	20231024	4390	16.86	20240805	2.80	N	044960	500	63 억		156904	N	N	0	N	00	N
64	20240821	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	20	2	0.39	35704820	6961	16.94	5150	5170	5120	6650	3590	5120	5129.27	1.24	0	782	5213	5166	5143	5096	5073	5155	5085	63	1530	500	3680	10	1	12641883	650	21.87	1.37	12	0.06	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	7730	-33.51	20231024	4390	17.08	20240805	2.80	N	044960	500	63 억		156904	N	N	0	N	00	N
65	20240821	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	3953200	772	1.88	5150	5150	5120	6650	3590	5120	5120.73	1.24	0	-1	5213	5166	5143	5096	5073	5155	5085	63	1530	500	3680	10	1	12641883	647	21.79	1.36	12	0.01	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.80	N	044960	500	63 억		156904	N	N	0	N	00	N
66	20240820	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-70	5	-1.35	211297320	41099	48.79	5140	5190	5120	6740	3640	5190	5141.43	1.19	0	6638	5263	5226	5173	5136	5083	5245	5155	63	1550	500	3730	10	1	12641883	647	21.79	1.36	12	0.33	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.84	N	044960	500	63 억		150266	N	N	0	N	00	N
67	20240820	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-40	5	-0.77	195713220	38059	45.19	5140	5190	5120	6740	3640	5190	5142.36	1.19	0	7432	5263	5226	5173	5136	5083	5245	5155	63	1550	500	3730	10	1	12641883	651	21.91	1.37	12	0.30	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.84	N	044960	500	63 억		150266	N	N	0	N	00	N
68	20240820	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-40	5	-0.77	171039460	33262	39.49	5140	5190	5120	6740	3640	5190	5142.19	1.19	0	7103	5263	5226	5173	5136	5083	5245	5155	63	1550	500	3730	10	1	12641883	651	21.91	1.37	12	0.26	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.84	N	044960	500	63 억		150266	N	N	0	N	00	N
69	20240820	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-40	5	-0.77	161651320	31432	37.32	5140	5190	5120	6740	3640	5190	5142.89	1.19	0	6953	5263	5226	5173	5136	5083	5245	5155	63	1550	500	3730	10	1	12641883	651	21.91	1.37	12	0.25	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.84	N	044960	500	63 억		150266	N	N	0	N	00	N
70	20240820	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-30	5	-0.58	113489780	22050	26.18	5140	5190	5140	6740	3640	5190	5146.93	1.19	0	4503	5263	5226	5173	5136	5083	5245	5155	63	1550	500	3730	10	1	12641883	652	21.96	1.37	12	0.17	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.84	N	044960	500	63 억		150266	N	N	0	N	00	N
71	20240820	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-40	5	-0.77	102313380	19879	23.60	5140	5190	5140	6740	3640	5190	5146.81	1.19	0	4909	5263	5226	5173	5136	5083	5245	5155	63	1550	500	3730	10	1	12641883	651	21.91	1.37	12	0.16	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.84	N	044960	500	63 억		150266	N	N	0	N	00	N
72	20240820	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-40	5	-0.77	88745290	17241	20.47	5140	5190	5140	6740	3640	5190	5147.34	1.19	0	5230	5263	5226	5173	5136	5083	5245	5155	63	1550	500	3730	10	1	12641883	651	21.91	1.37	12	0.14	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.84	N	044960	500	63 억		150266	N	N	0	N	00	N
73	20240820	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-40	5	-0.77	44173340	8582	10.19	5140	5190	5140	6740	3640	5190	5147.21	1.19	0	3522	5263	5226	5173	5136	5083	5245	5155	63	1550	500	3730	10	1	12641883	651	21.91	1.37	12	0.07	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.84	N	044960	500	63 억		150266	N	N	0	N	00	N
74	20240819	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	70	2	1.37	434691860	84123	190.41	5120	5210	5120	6650	3590	5120	5167.33	1.08	0	13845	5213	5166	5123	5076	5033	5145	5055	63	1530	500	3680	10	1	12641883	656	22.09	1.38	12	0.67	235.00	3753.00	7730	20231024	-32.86	4390	20240805	18.22	6020	-13.79	20240617	4390	18.22	20240805	7730	-32.86	20231024	4390	18.22	20240805	2.81	N	044960	500	63 억		136422	N	N	0	N	00	N
75	20240819	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	50	2	0.98	421771840	81632	184.78	5120	5210	5120	6650	3590	5120	5166.75	1.08	0	13932	5213	5166	5123	5076	5033	5145	5055	63	1530	500	3680	10	1	12641883	654	22.00	1.38	12	0.65	235.00	3753.00	7730	20231024	-33.12	4390	20240805	17.77	6020	-14.12	20240617	4390	17.77	20240805	7730	-33.12	20231024	4390	17.77	20240805	2.81	N	044960	500	63 억		136422	N	N	0	N	00	N
76	20240819	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	40	2	0.78	393569920	76174	172.42	5120	5210	5120	6650	3590	5120	5166.72	1.08	0	14418	5213	5166	5123	5076	5033	5145	5055	63	1530	500	3680	10	1	12641883	652	21.96	1.37	12	0.60	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.81	N	044960	500	63 억		136422	N	N	0	N	00	N
77	20240819	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	50	2	0.98	302133100	58492	132.40	5120	5200	5120	6650	3590	5120	5165.37	1.08	0	12884	5213	5166	5123	5076	5033	5145	5055	63	1530	500	3680	10	1	12641883	654	22.00	1.38	12	0.46	235.00	3753.00	7730	20231024	-33.12	4390	20240805	17.77	6020	-14.12	20240617	4390	17.77	20240805	7730	-33.12	20231024	4390	17.77	20240805	2.81	N	044960	500	63 억		136422	N	N	0	N	00	N
78	20240819	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	70	2	1.37	274445650	53141	120.29	5120	5200	5120	6650	3590	5120	5164.48	1.08	0	10418	5213	5166	5123	5076	5033	5145	5055	63	1530	500	3680	10	1	12641883	656	22.09	1.38	12	0.42	235.00	3753.00	7730	20231024	-32.86	4390	20240805	18.22	6020	-13.79	20240617	4390	18.22	20240805	7730	-32.86	20231024	4390	18.22	20240805	2.81	N	044960	500	63 억		136422	N	N	0	N	00	N
79	20240819	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	60	2	1.17	208239470	40328	91.28	5120	5200	5120	6650	3590	5120	5163.64	1.08	0	9786	5213	5166	5123	5076	5033	5145	5055	63	1530	500	3680	10	1	12641883	655	22.04	1.38	12	0.32	235.00	3753.00	7730	20231024	-32.99	4390	20240805	18.00	6020	-13.95	20240617	4390	18.00	20240805	7730	-32.99	20231024	4390	18.00	20240805	2.81	N	044960	500	63 억		136422	N	N	0	N	00	N
80	20240819	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	70	2	1.37	136639840	26489	59.96	5120	5200	5120	6650	3590	5120	5158.36	1.08	0	5377	5213	5166	5123	5076	5033	5145	5055	63	1530	500	3680	10	1	12641883	656	22.09	1.38	12	0.21	235.00	3753.00	7730	20231024	-32.86	4390	20240805	18.22	6020	-13.79	20240617	4390	18.22	20240805	7730	-32.86	20231024	4390	18.22	20240805	2.81	N	044960	500	63 억		136422	N	N	0	N	00	N
81	20240819	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	21223520	4135	9.36	5120	5150	5120	6650	3590	5120	5132.65	1.08	0	2414	5213	5166	5123	5076	5033	5145	5055	63	1530	500	3680	10	1	12641883	647	21.79	1.36	12	0.03	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.81	N	044960	500	63 억		136422	N	N	0	N	00	N
82	20240816	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-40	5	-0.78	219271040	42679	62.42	5160	5170	5080	6700	3620	5160	5137.68	1.02	0	7288	5260	5210	5150	5100	5040	5180	5070	63	1540	500	3710	10	1	12641883	647	21.79	1.36	12	0.34	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.60	N	044960	500	63 억		129134	N	N	0	N	00	N
83	20240816	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	192983150	37558	54.93	5160	5170	5080	6700	3620	5160	5138.27	1.02	0	6304	5260	5210	5150	5100	5040	5180	5070	63	1540	500	3710	10	1	12641883	652	21.96	1.37	12	0.30	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.60	N	044960	500	63 억		129134	N	N	0	N	00	N
84	20240816	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-10	5	-0.19	164875890	32112	46.97	5160	5170	5080	6700	3620	5160	5134.40	1.02	0	4970	5260	5210	5150	5100	5040	5180	5070	63	1540	500	3710	10	1	12641883	651	21.91	1.37	12	0.25	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.60	N	044960	500	63 억		129134	N	N	0	N	00	N
85	20240816	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	149417010	29114	42.58	5160	5170	5080	6700	3620	5160	5132.14	1.02	0	3584	5260	5210	5150	5100	5040	5180	5070	63	1540	500	3710	10	1	12641883	652	21.96	1.37	12	0.23	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.60	N	044960	500	63 억		129134	N	N	0	N	00	N
86	20240816	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	136663480	26638	38.96	5160	5170	5080	6700	3620	5160	5130.40	1.02	0	2527	5260	5210	5150	5100	5040	5180	5070	63	1540	500	3710	10	1	12641883	652	21.96	1.37	12	0.21	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.60	N	044960	500	63 억		129134	N	N	0	N	00	N
87	20240816	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-10	5	-0.19	121962910	23780	34.78	5160	5170	5080	6700	3620	5160	5128.80	1.02	0	1126	5260	5210	5150	5100	5040	5180	5070	63	1540	500	3710	10	1	12641883	651	21.91	1.37	12	0.19	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.60	N	044960	500	63 억		129134	N	N	0	N	00	N
88	20240816	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-10	5	-0.19	80577780	15737	23.02	5160	5160	5080	6700	3620	5160	5120.28	1.02	0	691	5260	5210	5150	5100	5040	5180	5070	63	1540	500	3710	10	1	12641883	651	21.91	1.37	12	0.12	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.60	N	044960	500	63 억		129134	N	N	0	N	00	N
89	20240816	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-60	5	-1.16	24634790	4807	7.03	5160	5160	5100	6700	3620	5160	5124.77	1.02	0	103	5260	5210	5150	5100	5040	5180	5070	63	1540	500	3710	10	1	12641883	645	21.70	1.36	12	0.04	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.60	N	044960	500	63 억		129134	N	N	0	N	00	N
90	20240814	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-10	5	-0.19	340645210	66552	27.22	5170	5200	5090	6720	3620	5170	5118.48	0.89	0	16092	5396	5282	5176	5062	4956	5230	5010	63	1550	500	3720	10	1	12641883	652	21.96	1.37	12	0.53	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.59	N	044960	500	63 억		113042	N	N	0	N	00	N
91	20240814	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-60	5	-1.16	329488210	64387	26.34	5170	5200	5090	6720	3620	5170	5117.31	0.89	0	16167	5396	5282	5176	5062	4956	5230	5010	63	1550	500	3720	10	1	12641883	646	21.74	1.36	12	0.51	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.59	N	044960	500	63 억		113042	N	N	0	N	00	N
92	20240814	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-60	5	-1.16	293202620	57312	23.44	5170	5200	5090	6720	3620	5170	5115.90	0.89	0	15161	5396	5282	5176	5062	4956	5230	5010	63	1550	500	3720	10	1	12641883	646	21.74	1.36	12	0.45	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.59	N	044960	500	63 억		113042	N	N	0	N	00	N
93	20240814	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-50	5	-0.97	269885860	52754	21.58	5170	5200	5090	6720	3620	5170	5115.93	0.89	0	12989	5396	5282	5176	5062	4956	5230	5010	63	1550	500	3720	10	1	12641883	647	21.79	1.36	12	0.42	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.59	N	044960	500	63 억		113042	N	N	0	N	00	N
94	20240814	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-70	5	-1.35	245531230	47991	19.63	5170	5200	5090	6720	3620	5170	5116.19	0.89	0	10930	5396	5282	5176	5062	4956	5230	5010	63	1550	500	3720	10	1	12641883	645	21.70	1.36	12	0.38	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.59	N	044960	500	63 억		113042	N	N	0	N	00	N
95	20240814	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-60	5	-1.16	215007470	42017	17.19	5170	5200	5090	6720	3620	5170	5117.15	0.89	0	10887	5396	5282	5176	5062	4956	5230	5010	63	1550	500	3720	10	1	12641883	646	21.74	1.36	12	0.33	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.59	N	044960	500	63 억		113042	N	N	0	N	00	N
96	20240814	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-70	5	-1.35	166222460	32443	13.27	5170	5200	5090	6720	3620	5170	5123.52	0.89	0	9782	5396	5282	5176	5062	4956	5230	5010	63	1550	500	3720	10	1	12641883	645	21.70	1.36	12	0.26	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.59	N	044960	500	63 억		113042	N	N	0	N	00	N
97	20240814	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-30	5	-0.58	13757650	2674	1.09	5170	5200	5100	6720	3620	5170	5144.97	0.89	0	194	5396	5282	5176	5062	4956	5230	5010	63	1550	500	3720	10	1	12641883	650	21.87	1.37	12	0.02	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	7730	-33.51	20231024	4390	17.08	20240805	2.59	N	044960	500	63 억		113042	N	N	0	N	00	N
98	20240813	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	80	2	1.57	1247283120	241368	626.56	5200	5290	5070	6610	3570	5090	5167.56	1.21	0	-40614	5170	5130	5060	5020	4950	5150	5040	63	1520	500	3660	10	1	12641883	654	22.00	1.38	12	1.91	235.00	3753.00	7730	20231024	-33.12	4390	20240805	17.77	6020	-14.12	20240617	4390	17.77	20240805	7730	-33.12	20231024	4390	17.77	20240805	2.56	N	044960	500	63 억		153274	N	N	0	N	00	N
99	20240813	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	50	2	0.98	1211644260	234464	608.63	5200	5290	5070	6610	3570	5090	5167.72	1.21	0	-40580	5170	5130	5060	5020	4950	5150	5040	63	1520	500	3660	10	1	12641883	650	21.87	1.37	12	1.85	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	7730	-33.51	20231024	4390	17.08	20240805	2.56	N	044960	500	63 억		153274	N	N	0	N	00	N
100	20240813	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	0	3	0.00	1035234970	200199	519.69	5200	5290	5070	6610	3570	5090	5171.03	1.21	0	-63072	5170	5130	5060	5020	4950	5150	5040	63	1520	500	3660	10	1	12641883	643	21.66	1.36	12	1.58	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.56	N	044960	500	63 억		153274	N	N	0	N	00	N
101	20240813	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	40	2	0.79	944170120	182292	473.20	5200	5290	5070	6610	3570	5090	5179.44	1.21	0	-60971	5170	5130	5060	5020	4950	5150	5040	63	1520	500	3660	10	1	12641883	649	21.83	1.37	12	1.44	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	7730	-33.64	20231024	4390	16.86	20240805	2.56	N	044960	500	63 억		153274	N	N	0	N	00	N
102	20240813	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	20	2	0.39	893386590	172346	447.38	5200	5290	5070	6610	3570	5090	5183.68	1.21	0	-62023	5170	5130	5060	5020	4950	5150	5040	63	1520	500	3660	10	1	12641883	646	21.74	1.36	12	1.36	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.56	N	044960	500	63 억		153274	N	N	0	N	00	N
103	20240813	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	30	2	0.59	869020280	167576	435.00	5200	5290	5070	6610	3570	5090	5185.83	1.21	0	-60457	5170	5130	5060	5020	4950	5150	5040	63	1520	500	3660	10	1	12641883	647	21.79	1.36	12	1.33	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.56	N	044960	500	63 억		153274	N	N	0	N	00	N
104	20240813	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	10	2	0.20	782031640	150567	390.85	5200	5290	5090	6610	3570	5090	5193.91	1.21	0	-52728	5170	5130	5060	5020	4950	5150	5040	63	1520	500	3660	10	1	12641883	645	21.70	1.36	12	1.19	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.56	N	044960	500	63 억		153274	N	N	0	N	00	N
105	20240813	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	120	2	2.36	416588460	79830	207.23	5200	5290	5170	6610	3570	5090	5218.44	1.21	0	-38364	5170	5130	5060	5020	4950	5150	5040	63	1520	500	3660	10	1	12641883	659	22.17	1.39	12	0.63	235.00	3753.00	7730	20231024	-32.60	4390	20240805	18.68	6020	-13.46	20240617	4390	18.68	20240805	7730	-32.60	20231024	4390	18.68	20240805	2.56	N	044960	500	63 억		153274	N	N	0	N	00	N
106	20240812	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	100	2	2.00	180904640	35916	146.96	5030	5100	4990	6480	3495	4990	5035.52	1.19	0	2858	5040	5015	4970	4945	4900	5027	4957	63	1490	500	3590	10	1	12641883	643	21.66	1.36	12	0.28	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.52	N	044960	500	63 억		150416	N	N	0	N	00	N
107	20240812	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	60	2	1.20	152741130	30369	124.26	5030	5100	4990	6480	3495	4990	5029.51	1.19	0	5078	5040	5015	4970	4945	4900	5027	4957	63	1490	500	3590	10	1	12641883	638	21.49	1.35	12	0.24	235.00	3753.00	7730	20231024	-34.67	4390	20240805	15.03	6020	-16.11	20240617	4390	15.03	20240805	7730	-34.67	20231024	4390	15.03	20240805	2.52	N	044960	500	63 억		150416	N	N	0	N	00	N
108	20240812	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	40	2	0.80	115045100	22936	93.85	5030	5050	4990	6480	3495	4990	5015.92	1.19	0	6187	5040	5015	4970	4945	4900	5027	4957	63	1490	500	3590	10	1	12641883	636	21.40	1.34	12	0.18	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	7730	-34.93	20231024	4390	14.58	20240805	2.52	N	044960	500	63 억		150416	N	N	0	N	00	N
109	20240812	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	20	2	0.40	77901080	15552	63.63	5030	5040	4990	6480	3495	4990	5009.07	1.19	0	5801	5040	5015	4970	4945	4900	5027	4957	63	1490	500	3590	10	1	12641883	633	21.32	1.33	12	0.12	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.52	N	044960	500	63 억		150416	N	N	0	N	00	N
110	20240812	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	50	2	1.00	73158460	14607	59.77	5030	5040	4990	6480	3495	4990	5008.45	1.19	0	5297	5040	5015	4970	4945	4900	5027	4957	63	1490	500	3590	10	1	12641883	637	21.45	1.34	12	0.12	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.52	N	044960	500	63 억		150416	N	N	0	N	00	N
111	20240812	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	10	2	0.20	46770580	9344	38.23	5030	5030	4990	6480	3495	4990	5005.41	1.19	0	2471	5040	5015	4970	4945	4900	5027	4957	63	1490	500	3590	10	1	12641883	632	21.28	1.33	12	0.07	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.52	N	044960	500	63 억		150416	N	N	0	N	00	N
112	20240812	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	5	2	0.10	44382495	8866	36.28	5030	5030	4990	6480	3495	4990	5005.92	1.19	0	2471	5040	5015	4970	4945	4900	5027	4957	63	1490	500	3590	5	1	12641883	631	21.26	1.33	12	0.07	235.00	3753.00	7730	20231024	-35.38	4390	20240805	13.78	6020	-17.03	20240617	4390	13.78	20240805	7730	-35.38	20231024	4390	13.78	20240805	2.52	N	044960	500	63 억		150416	N	N	0	N	00	N
113	20240812	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	30	2	0.60	6327380	1261	5.16	5030	5030	5000	6480	3495	4990	5017.75	1.19	0	-695	5040	5015	4970	4945	4900	5027	4957	63	1490	500	3590	10	1	12641883	635	21.36	1.34	12	0.01	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.52	N	044960	500	63 억		150416	N	N	0	N	00	N
114	20240809	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	90	2	1.84	120309700	24195	75.18	4940	4995	4925	6370	3430	4900	4972.50	1.18	0	771	5040	4970	4890	4820	4740	5005	4855	63	1470	500	3520	5	1	12641883	631	21.23	1.33	12	0.19	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	7730	-35.45	20231024	4390	13.67	20240805	2.57	N	044960	500	63 억		149494	N	N	0	N	00	N
115	20240809	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	80	2	1.63	106531705	21432	66.60	4940	4995	4925	6370	3430	4900	4970.68	1.18	0	1085	5040	4970	4890	4820	4740	5005	4855	63	1470	500	3520	5	1	12641883	630	21.19	1.33	12	0.17	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	7730	-35.58	20231024	4390	13.44	20240805	2.57	N	044960	500	63 억		149494	N	N	0	N	00	N
116	20240809	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	60	2	1.22	97651720	19646	61.05	4940	4995	4925	6370	3430	4900	4970.57	1.18	0	1179	5040	4970	4890	4820	4740	5005	4855	63	1470	500	3520	5	1	12641883	627	21.11	1.32	12	0.16	235.00	3753.00	7730	20231024	-35.83	4390	20240805	12.98	6020	-17.61	20240617	4390	12.98	20240805	7730	-35.83	20231024	4390	12.98	20240805	2.57	N	044960	500	63 억		149494	N	N	0	N	00	N
117	20240809	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	70	2	1.43	90526230	18211	56.59	4940	4995	4925	6370	3430	4900	4970.96	1.18	0	1893	5040	4970	4890	4820	4740	5005	4855	63	1470	500	3520	5	1	12641883	628	21.15	1.32	12	0.14	235.00	3753.00	7730	20231024	-35.71	4390	20240805	13.21	6020	-17.44	20240617	4390	13.21	20240805	7730	-35.71	20231024	4390	13.21	20240805	2.57	N	044960	500	63 억		149494	N	N	0	N	00	N
118	20240809	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	75	2	1.53	73854885	14857	46.17	4940	4995	4925	6370	3430	4900	4971.05	1.18	0	4294	5040	4970	4890	4820	4740	5005	4855	63	1470	500	3520	5	1	12641883	629	21.17	1.33	12	0.12	235.00	3753.00	7730	20231024	-35.64	4390	20240805	13.33	6020	-17.36	20240617	4390	13.33	20240805	7730	-35.64	20231024	4390	13.33	20240805	2.57	N	044960	500	63 억		149494	N	N	0	N	00	N
119	20240809	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	80	2	1.63	60096150	12092	37.57	4940	4995	4925	6370	3430	4900	4969.91	1.18	0	3571	5040	4970	4890	4820	4740	5005	4855	63	1470	500	3520	5	1	12641883	630	21.19	1.33	12	0.10	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	7730	-35.58	20231024	4390	13.44	20240805	2.57	N	044960	500	63 억		149494	N	N	0	N	00	N
120	20240809	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	85	2	1.73	51354560	10338	32.12	4940	4990	4925	6370	3430	4900	4967.55	1.18	0	4039	5040	4970	4890	4820	4740	5005	4855	63	1470	500	3520	5	1	12641883	630	21.21	1.33	12	0.08	235.00	3753.00	7730	20231024	-35.51	4390	20240805	13.55	6020	-17.19	20240617	4390	13.55	20240805	7730	-35.51	20231024	4390	13.55	20240805	2.57	N	044960	500	63 억		149494	N	N	0	N	00	N
121	20240809	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	75	2	1.53	2733400	551	1.71	4940	4975	4940	6370	3430	4900	4960.80	1.18	0	345	5040	4970	4890	4820	4740	5005	4855	63	1470	500	3520	5	1	12641883	629	21.17	1.33	12	0.00	235.00	3753.00	7730	20231024	-35.64	4390	20240805	13.33	6020	-17.36	20240617	4390	13.33	20240805	7730	-35.64	20231024	4390	13.33	20240805	2.57	N	044960	500	63 억		149494	N	N	0	N	00	N
122	20240808	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-20	5	-0.41	157753265	32181	94.03	4810	4960	4810	6390	3445	4920	4902.06	1.20	0	-2555	5080	5000	4860	4780	4640	5040	4820	63	1470	500	3540	5	1	12641883	619	20.85	1.31	12	0.25	235.00	3753.00	7730	20231024	-36.61	4390	20240805	11.62	6020	-18.60	20240617	4390	11.62	20240805	7730	-36.61	20231024	4390	11.62	20240805	2.67	N	044960	500	63 억		151957	N	N	0	N	00	N
123	20240808	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-15	5	-0.30	151073175	30820	90.06	4810	4960	4810	6390	3445	4920	4901.79	1.20	0	-2029	5080	5000	4860	4780	4640	5040	4820	63	1470	500	3540	5	1	12641883	620	20.87	1.31	12	0.24	235.00	3753.00	7730	20231024	-36.55	4390	20240805	11.73	6020	-18.52	20240617	4390	11.73	20240805	7730	-36.55	20231024	4390	11.73	20240805	2.67	N	044960	500	63 억		151957	N	N	0	N	00	N
124	20240808	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	15	2	0.30	116881965	23849	69.69	4810	4960	4810	6390	3445	4920	4900.92	1.20	0	262	5080	5000	4860	4780	4640	5040	4820	63	1470	500	3540	5	1	12641883	624	21.00	1.31	12	0.19	235.00	3753.00	7730	20231024	-36.16	4390	20240805	12.41	6020	-18.02	20240617	4390	12.41	20240805	7730	-36.16	20231024	4390	12.41	20240805	2.67	N	044960	500	63 억		151957	N	N	0	N	00	N
125	20240808	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	20	2	0.41	108044735	22057	64.45	4810	4960	4810	6390	3445	4920	4898.43	1.20	0	283	5080	5000	4860	4780	4640	5040	4820	63	1470	500	3540	5	1	12641883	625	21.02	1.32	12	0.17	235.00	3753.00	7730	20231024	-36.09	4390	20240805	12.53	6020	-17.94	20240617	4390	12.53	20240805	7730	-36.09	20231024	4390	12.53	20240805	2.67	N	044960	500	63 억		151957	N	N	0	N	00	N
126	20240808	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	20	2	0.41	83130285	17022	49.74	4810	4955	4810	6390	3445	4920	4883.70	1.20	0	648	5080	5000	4860	4780	4640	5040	4820	63	1470	500	3540	5	1	12641883	625	21.02	1.32	12	0.13	235.00	3753.00	7730	20231024	-36.09	4390	20240805	12.53	6020	-17.94	20240617	4390	12.53	20240805	7730	-36.09	20231024	4390	12.53	20240805	2.67	N	044960	500	63 억		151957	N	N	0	N	00	N
127	20240808	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	15	2	0.30	70870535	14538	42.48	4810	4935	4810	6390	3445	4920	4874.85	1.20	0	1284	5080	5000	4860	4780	4640	5040	4820	63	1470	500	3540	5	1	12641883	624	21.00	1.31	12	0.11	235.00	3753.00	7730	20231024	-36.16	4390	20240805	12.41	6020	-18.02	20240617	4390	12.41	20240805	7730	-36.16	20231024	4390	12.41	20240805	2.67	N	044960	500	63 억		151957	N	N	0	N	00	N
128	20240808	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	-45	5	-0.91	41781845	8579	25.07	4810	4935	4810	6390	3445	4920	4870.25	1.20	0	-1692	5080	5000	4860	4780	4640	5040	4820	63	1470	500	3540	5	1	12641883	616	20.74	1.30	12	0.07	235.00	3753.00	7730	20231024	-36.93	4390	20240805	11.05	6020	-19.02	20240617	4390	11.05	20240805	7730	-36.93	20231024	4390	11.05	20240805	2.67	N	044960	500	63 억		151957	N	N	0	N	00	N
129	20240808	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-75	5	-1.52	7514780	1557	4.55	4810	4900	4810	6390	3445	4920	4826.45	1.20	0	450	5080	5000	4860	4780	4640	5040	4820	63	1470	500	3540	5	1	12641883	612	20.62	1.29	12	0.01	235.00	3753.00	7730	20231024	-37.32	4390	20240805	10.36	6020	-19.52	20240617	4390	10.36	20240805	7730	-37.32	20231024	4390	10.36	20240805	2.67	N	044960	500	63 억		151957	N	N	0	N	00	N
130	20240807	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	155	2	3.25	166665485	34159	44.73	4720	4940	4720	6190	3340	4765	4879.05	1.11	0	11074	4995	4880	4720	4605	4445	4937	4662	63	1425	500	3430	5	1	12641883	622	20.94	1.31	12	0.27	235.00	3753.00	7730	20231024	-36.35	4390	20240805	12.07	6020	-18.27	20240617	4390	12.07	20240805	7730	-36.35	20231024	4390	12.07	20240805	2.86	N	044960	500	63 억		140938	N	N	0	N	00	N
131	20240807	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	145	2	3.04	157307460	32248	42.22	4720	4940	4720	6190	3340	4765	4878.05	1.11	0	10878	4995	4880	4720	4605	4445	4937	4662	63	1425	500	3430	5	1	12641883	621	20.89	1.31	12	0.26	235.00	3753.00	7730	20231024	-36.48	4390	20240805	11.85	6020	-18.44	20240617	4390	11.85	20240805	7730	-36.48	20231024	4390	11.85	20240805	2.86	N	044960	500	63 억		140938	N	N	0	N	00	N
132	20240807	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	165	2	3.46	151942715	31154	40.79	4720	4940	4720	6190	3340	4765	4877.15	1.11	0	10909	4995	4880	4720	4605	4445	4937	4662	63	1425	500	3430	5	1	12641883	623	20.98	1.31	12	0.25	235.00	3753.00	7730	20231024	-36.22	4390	20240805	12.30	6020	-18.11	20240617	4390	12.30	20240805	7730	-36.22	20231024	4390	12.30	20240805	2.86	N	044960	500	63 억		140938	N	N	0	N	00	N
133	20240807	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	155	2	3.25	133518580	27409	35.89	4720	4930	4720	6190	3340	4765	4871.34	1.11	0	9913	4995	4880	4720	4605	4445	4937	4662	63	1425	500	3430	5	1	12641883	622	20.94	1.31	12	0.22	235.00	3753.00	7730	20231024	-36.35	4390	20240805	12.07	6020	-18.27	20240617	4390	12.07	20240805	7730	-36.35	20231024	4390	12.07	20240805	2.86	N	044960	500	63 억		140938	N	N	0	N	00	N
134	20240807	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	160	2	3.36	130577300	26811	35.11	4720	4930	4720	6190	3340	4765	4870.29	1.11	0	9552	4995	4880	4720	4605	4445	4937	4662	63	1425	500	3430	5	1	12641883	623	20.96	1.31	12	0.21	235.00	3753.00	7730	20231024	-36.29	4390	20240805	12.19	6020	-18.19	20240617	4390	12.19	20240805	7730	-36.29	20231024	4390	12.19	20240805	2.86	N	044960	500	63 억		140938	N	N	0	N	00	N
135	20240807	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	160	2	3.36	119907080	24639	32.26	4720	4930	4720	6190	3340	4765	4866.56	1.11	0	9100	4995	4880	4720	4605	4445	4937	4662	63	1425	500	3430	5	1	12641883	623	20.96	1.31	12	0.19	235.00	3753.00	7730	20231024	-36.29	4390	20240805	12.19	6020	-18.19	20240617	4390	12.19	20240805	7730	-36.29	20231024	4390	12.19	20240805	2.86	N	044960	500	63 억		140938	N	N	0	N	00	N
136	20240807	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	125	2	2.62	88952885	18336	24.01	4720	4900	4720	6190	3340	4765	4851.27	1.11	0	5791	4995	4880	4720	4605	4445	4937	4662	63	1425	500	3430	5	1	12641883	618	20.81	1.30	12	0.15	235.00	3753.00	7730	20231024	-36.74	4390	20240805	11.39	6020	-18.77	20240617	4390	11.39	20240805	7730	-36.74	20231024	4390	11.39	20240805	2.86	N	044960	500	63 억		140938	N	N	0	N	00	N
137	20240807	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	20	2	0.42	4248135	900	1.18	4720	4790	4720	6190	3340	4765	4720.15	1.11	0	257	4995	4880	4720	4605	4445	4937	4662	63	1425	500	3430	5	1	12641883	605	20.36	1.27	12	0.01	235.00	3753.00	7730	20231024	-38.10	4390	20240805	9.00	6020	-20.51	20240617	4390	9.00	20240805	7730	-38.10	20231024	4390	9.00	20240805	2.86	N	044960	500	63 억		140938	N	N	0	N	00	N
138	20240806	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	185	2	4.04	355822495	75064	27.04	4560	4835	4560	5950	3210	4580	4740.25	0.99	0	15579	5360	4970	4680	4290	4000	4825	4145	63	1370	500	3290	5	1	12641883	602	20.28	1.27	12	0.59	235.00	3753.00	7730	20231024	-38.36	4390	20240805	8.54	6020	-20.85	20240617	4390	8.54	20240805	7730	-38.36	20231024	4390	8.54	20240805	2.94	N	044960	500	63 억		125653	N	N	0	N	00	N
139	20240806	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	185	2	4.04	342994635	72372	26.07	4560	4835	4560	5950	3210	4580	4739.33	0.99	0	15653	5360	4970	4680	4290	4000	4825	4145	63	1370	500	3290	5	1	12641883	602	20.28	1.27	12	0.57	235.00	3753.00	7730	20231024	-38.36	4390	20240805	8.54	6020	-20.85	20240617	4390	8.54	20240805	7730	-38.36	20231024	4390	8.54	20240805	2.94	N	044960	500	63 억		125653	N	N	0	N	00	N
140	20240806	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	135	2	2.95	317393645	66974	24.12	4560	4835	4560	5950	3210	4580	4739.06	0.99	0	13452	5360	4970	4680	4290	4000	4825	4145	63	1370	500	3290	5	1	12641883	596	20.06	1.26	12	0.53	235.00	3753.00	7730	20231024	-39.00	4390	20240805	7.40	6020	-21.68	20240617	4390	7.40	20240805	7730	-39.00	20231024	4390	7.40	20240805	2.94	N	044960	500	63 억		125653	N	N	0	N	00	N
141	20240806	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	170	2	3.71	295912245	62446	22.49	4560	4835	4560	5950	3210	4580	4738.69	0.99	0	13575	5360	4970	4680	4290	4000	4825	4145	63	1370	500	3290	5	1	12641883	600	20.21	1.27	12	0.49	235.00	3753.00	7730	20231024	-38.55	4390	20240805	8.20	6020	-21.10	20240617	4390	8.20	20240805	7730	-38.55	20231024	4390	8.20	20240805	2.94	N	044960	500	63 억		125653	N	N	0	N	00	N
142	20240806	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	150	2	3.28	266926920	56316	20.28	4560	4835	4560	5950	3210	4580	4739.81	0.99	0	10417	5360	4970	4680	4290	4000	4825	4145	63	1370	500	3290	5	1	12641883	598	20.13	1.26	12	0.45	235.00	3753.00	7730	20231024	-38.81	4390	20240805	7.74	6020	-21.43	20240617	4390	7.74	20240805	7730	-38.81	20231024	4390	7.74	20240805	2.94	N	044960	500	63 억		125653	N	N	0	N	00	N
143	20240806	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	120	2	2.62	245185040	51703	18.62	4560	4835	4560	5950	3210	4580	4742.18	0.99	0	8891	5360	4970	4680	4290	4000	4825	4145	63	1370	500	3290	5	1	12641883	594	20.00	1.25	12	0.41	235.00	3753.00	7730	20231024	-39.20	4390	20240805	7.06	6020	-21.93	20240617	4390	7.06	20240805	7730	-39.20	20231024	4390	7.06	20240805	2.94	N	044960	500	63 억		125653	N	N	0	N	00	N
144	20240806	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	220	2	4.80	191380340	40395	14.55	4560	4830	4560	5950	3210	4580	4737.72	0.99	0	9654	5360	4970	4680	4290	4000	4825	4145	63	1370	500	3290	5	1	12641883	607	20.43	1.28	12	0.32	235.00	3753.00	7730	20231024	-37.90	4390	20240805	9.34	6020	-20.27	20240617	4390	9.34	20240805	7730	-37.90	20231024	4390	9.34	20240805	2.94	N	044960	500	63 억		125653	N	N	0	N	00	N
145	20240806	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	180	2	3.93	31558720	6797	2.45	4560	4760	4560	5950	3210	4580	4643.04	0.99	0	-1815	5360	4970	4680	4290	4000	4825	4145	63	1370	500	3290	5	1	12641883	602	20.26	1.27	12	0.05	235.00	3753.00	7730	20231024	-38.42	4390	20240805	8.43	6020	-20.93	20240617	4390	8.43	20240805	7730	-38.42	20231024	4390	8.43	20240805	2.94	N	044960	500	63 억		125653	N	N	0	N	00	N
146	20240805	160422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4580	-510	5	-10.02	1303549910	273826	208.34	5010	5070	4390	6610	3570	5090	4760.87	1.02	0	-3643	5330	5210	5140	5020	4950	5175	4985	63	1520	500	3660	5	1	12641883	579	19.49	1.22	12	2.17	235.00	3753.00	7730	20231024	-40.75	4390	20240805	4.33	6020	-23.92	20240617	4390	4.33	20240805	7730	-40.75	20231024	4390	4.33	20240805	2.93	N	044960	500	63 억		129495	N	N	0	N	00	N
147	20240805	150428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4590	-500	5	-9.82	1219044310	255258	194.21	5010	5070	4390	6610	3570	5090	4775.73	1.02	0	-8180	5330	5210	5140	5020	4950	5175	4985	63	1520	500	3660	5	1	12641883	580	19.53	1.22	12	2.02	235.00	3753.00	7730	20231024	-40.62	4390	20240805	4.56	6020	-23.75	20240617	4390	4.56	20240805	7730	-40.62	20231024	4390	4.56	20240805	2.93	N	044960	500	63 억		129495	N	N	0	N	00	N
148	20240805	140431	58	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4700	-390	5	-7.66	951263325	196091	149.20	5010	5070	4650	6610	3570	5090	4851.13	1.02	0	-39882	5330	5210	5140	5020	4950	5175	4985	63	1520	500	3660	5	1	12641883	594	20.00	1.25	12	1.55	235.00	3753.00	7730	20231024	-39.20	4650	20240805	1.08	6020	-21.93	20240617	4650	1.08	20240805	7730	-39.20	20231024	4650	1.08	20240805	2.93	N	044960	500	63 억		129495	N	N	0	N	00	N
149	20240805	130429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4775	-315	5	-6.19	784248845	160666	122.24	5010	5070	4775	6610	3570	5090	4881.24	1.02	0	-53102	5330	5210	5140	5020	4950	5175	4985	63	1520	500	3660	5	1	12641883	604	20.32	1.27	12	1.27	235.00	3753.00	7730	20231024	-38.23	4775	20240805	0.00	6020	-20.68	20240617	4775	0.00	20240805	7730	-38.23	20231024	4775	0.00	20240805	2.93	N	044960	500	63 억		129495	N	N	0	N	00	N
150	20240805	120426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4800	-290	5	-5.70	695788675	142209	108.20	5010	5070	4795	6610	3570	5090	4892.72	1.02	0	-49825	5330	5210	5140	5020	4950	5175	4985	63	1520	500	3660	5	1	12641883	607	20.43	1.28	12	1.12	235.00	3753.00	7730	20231024	-37.90	4795	20240805	0.10	6020	-20.27	20240617	4795	0.10	20240805	7730	-37.90	20231024	4795	0.10	20240805	2.93	N	044960	500	63 억		129495	N	N	0	N	00	N
151	20240805	110430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4870	-220	5	-4.32	505361805	102826	78.24	5010	5070	4840	6610	3570	5090	4914.73	1.02	0	-30658	5330	5210	5140	5020	4950	5175	4985	63	1520	500	3660	5	1	12641883	616	20.72	1.30	12	0.81	235.00	3753.00	7730	20231024	-37.00	4840	20240805	0.62	6020	-19.10	20240617	4840	0.62	20240805	7730	-37.00	20231024	4840	0.62	20240805	2.93	N	044960	500	63 억		129495	N	N	0	N	00	N
152	20240805	100426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4865	-225	5	-4.42	382451150	77503	58.97	5010	5070	4855	6610	3570	5090	4934.66	1.02	0	-22829	5330	5210	5140	5020	4950	5175	4985	63	1520	500	3660	5	1	12641883	615	20.70	1.30	12	0.61	235.00	3753.00	7730	20231024	-37.06	4855	20240805	0.21	6020	-19.19	20240617	4855	0.21	20240805	7730	-37.06	20231024	4855	0.21	20240805	2.93	N	044960	500	63 억		129495	N	N	0	N	00	N
153	20240805	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-110	5	-2.16	88204480	17621	13.41	5010	5070	4970	6610	3570	5090	5005.65	1.02	0	-5664	5330	5210	5140	5020	4950	5175	4985	63	1520	500	3660	5	1	12641883	630	21.19	1.33	12	0.14	235.00	3753.00	7730	20231024	-35.58	4925	20231006	1.12	6020	-17.28	20240617	4970	0.20	20240805	7730	-35.58	20231024	4925	1.12	20231006	2.93	N	044960	500	63 억		129495	N	N	0	N	00	N
154	20240802	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-170	5	-3.23	674252720	131213	328.39	5200	5260	5070	6830	3690	5260	5139.32	1.23	0	-26284	5333	5296	5253	5216	5173	5315	5235	63	1570	500	3780	10	1	12641883	643	21.66	1.36	12	1.04	235.00	3753.00	7730	20231024	-34.15	4835	20230727	5.27	6020	-15.45	20240617	5040	0.99	20240305	7730	-34.15	20231024	4925	3.35	20231006	3.01	N	044960	500	63 억		155788	N	N	0	N	00	N
155	20240802	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-180	5	-3.42	639973110	124480	311.53	5200	5260	5070	6830	3690	5260	5141.17	1.23	0	-26468	5333	5296	5253	5216	5173	5315	5235	63	1570	500	3780	10	1	12641883	642	21.62	1.35	12	0.98	235.00	3753.00	7730	20231024	-34.28	4835	20230727	5.07	6020	-15.61	20240617	5040	0.79	20240305	7730	-34.28	20231024	4925	3.15	20231006	3.01	N	044960	500	63 억		155788	N	N	0	N	00	N
156	20240802	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-160	5	-3.04	570919390	110897	277.54	5200	5260	5080	6830	3690	5260	5148.20	1.23	0	-25473	5333	5296	5253	5216	5173	5315	5235	63	1570	500	3780	10	1	12641883	645	21.70	1.36	12	0.88	235.00	3753.00	7730	20231024	-34.02	4835	20230727	5.48	6020	-15.28	20240617	5040	1.19	20240305	7730	-34.02	20231024	4925	3.55	20231006	3.01	N	044960	500	63 억		155788	N	N	0	N	00	N
157	20240802	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-130	5	-2.47	411275710	79610	199.24	5200	5260	5120	6830	3690	5260	5166.13	1.23	0	-23894	5333	5296	5253	5216	5173	5315	5235	63	1570	500	3780	10	1	12641883	649	21.83	1.37	12	0.63	235.00	3753.00	7730	20231024	-33.64	4835	20230727	6.10	6020	-14.78	20240617	5040	1.79	20240305	7730	-33.64	20231024	4925	4.16	20231006	3.01	N	044960	500	63 억		155788	N	N	0	N	00	N
158	20240802	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-130	5	-2.47	331837690	64132	160.50	5200	5260	5120	6830	3690	5260	5174.29	1.23	0	-23027	5333	5296	5253	5216	5173	5315	5235	63	1570	500	3780	10	1	12641883	649	21.83	1.37	12	0.51	235.00	3753.00	7730	20231024	-33.64	4835	20230727	6.10	6020	-14.78	20240617	5040	1.79	20240305	7730	-33.64	20231024	4925	4.16	20231006	3.01	N	044960	500	63 억		155788	N	N	0	N	00	N
159	20240802	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-100	5	-1.90	280773630	54190	135.62	5200	5260	5130	6830	3690	5260	5181.28	1.23	0	-22508	5333	5296	5253	5216	5173	5315	5235	63	1570	500	3780	10	1	12641883	652	21.96	1.37	12	0.43	235.00	3753.00	7730	20231024	-33.25	4835	20230727	6.72	6020	-14.29	20240617	5040	2.38	20240305	7730	-33.25	20231024	4925	4.77	20231006	3.01	N	044960	500	63 억		155788	N	N	0	N	00	N
160	20240802	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-60	5	-1.14	181818580	35007	87.61	5200	5260	5170	6830	3690	5260	5193.78	1.23	0	-9676	5333	5296	5253	5216	5173	5315	5235	63	1570	500	3780	10	1	12641883	657	22.13	1.39	12	0.28	235.00	3753.00	7730	20231024	-32.73	4835	20230727	7.55	6020	-13.62	20240617	5040	3.17	20240305	7730	-32.73	20231024	4925	5.58	20231006	3.01	N	044960	500	63 억		155788	N	N	0	N	00	N
161	20240802	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-50	5	-0.95	16827170	3237	8.10	5200	5260	5190	6830	3690	5260	5198.38	1.23	0	297	5333	5296	5253	5216	5173	5315	5235	63	1570	500	3780	10	1	12641883	659	22.17	1.39	12	0.03	235.00	3753.00	7730	20231024	-32.60	4835	20230727	7.76	6020	-13.46	20240617	5040	3.37	20240305	7730	-32.60	20231024	4925	5.79	20231006	3.01	N	044960	500	63 억		155788	N	N	0	N	00	N
162	20240801	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	50	2	0.96	210388370	39954	75.72	5210	5290	5210	6770	3650	5210	5265.77	1.09	0	18465	5270	5240	5210	5180	5150	5225	5165	63	1560	500	3750	10	1	12641883	665	22.38	1.40	12	0.32	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4925	6.80	20231006	2.91	N	044960	500	63 억		137424	N	N	0	N	00	N
163	20240801	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	60	2	1.15	201448020	38260	72.51	5210	5290	5210	6770	3650	5210	5265.24	1.09	0	18526	5270	5240	5210	5180	5150	5225	5165	63	1560	500	3750	10	1	12641883	666	22.43	1.40	12	0.30	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	6020	-12.46	20240617	5040	4.56	20240305	7730	-31.82	20231024	4925	7.01	20231006	2.91	N	044960	500	63 억		137424	N	N	0	N	00	N
164	20240801	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	70	2	1.34	189972760	36086	68.39	5210	5290	5210	6770	3650	5210	5264.44	1.09	0	18958	5270	5240	5210	5180	5150	5225	5165	63	1560	500	3750	10	1	12641883	667	22.47	1.41	12	0.29	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	6020	-12.29	20240617	5040	4.76	20240305	7730	-31.69	20231024	4925	7.21	20231006	2.91	N	044960	500	63 억		137424	N	N	0	N	00	N
165	20240801	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	70	2	1.34	178476810	33906	64.26	5210	5290	5210	6770	3650	5210	5263.87	1.09	0	19336	5270	5240	5210	5180	5150	5225	5165	63	1560	500	3750	10	1	12641883	667	22.47	1.41	12	0.27	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	6020	-12.29	20240617	5040	4.76	20240305	7730	-31.69	20231024	4925	7.21	20231006	2.91	N	044960	500	63 억		137424	N	N	0	N	00	N
166	20240801	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	80	2	1.54	141122600	26837	50.86	5210	5290	5210	6770	3650	5210	5258.51	1.09	0	19030	5270	5240	5210	5180	5150	5225	5165	63	1560	500	3750	10	1	12641883	669	22.51	1.41	12	0.21	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	6020	-12.13	20240617	5040	4.96	20240305	7730	-31.57	20231024	4925	7.41	20231006	2.91	N	044960	500	63 억		137424	N	N	0	N	00	N
167	20240801	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	40	2	0.77	89819170	17100	32.41	5210	5270	5210	6770	3650	5210	5252.58	1.09	0	11689	5270	5240	5210	5180	5150	5225	5165	63	1560	500	3750	10	1	12641883	664	22.34	1.40	12	0.14	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	6020	-12.79	20240617	5040	4.17	20240305	7730	-32.08	20231024	4925	6.60	20231006	2.91	N	044960	500	63 억		137424	N	N	0	N	00	N
168	20240801	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	50	2	0.96	76382770	14540	27.56	5210	5270	5210	6770	3650	5210	5253.29	1.09	0	11501	5270	5240	5210	5180	5150	5225	5165	63	1560	500	3750	10	1	12641883	665	22.38	1.40	12	0.12	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4925	6.80	20231006	2.91	N	044960	500	63 억		137424	N	N	0	N	00	N
169	20240801	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	30	2	0.58	5134290	985	1.87	5210	5240	5210	6770	3650	5210	5212.48	1.09	0	36	5270	5240	5210	5180	5150	5225	5165	63	1560	500	3750	10	1	12641883	662	22.30	1.40	12	0.01	235.00	3753.00	7730	20231024	-32.21	4800	20230726	9.17	6020	-12.96	20240617	5040	3.97	20240305	7730	-32.21	20231024	4925	6.40	20231006	2.91	N	044960	500	63 억		137424	N	N	0	N	00	N