KissMeData/263800/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	161036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	165	2	3.83	354907070	79648	85.41	4365	4550	4360	5590	3015	4305	4455.94	1.03	0	14316	4618	4461	4378	4221	4138	4420	4180	81	1285	500	2660	5	1	16216380	725	45.15	2.16	12	0.49	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	2.58	N	263800	500	81 억		166310	N	N	0	N	00	N
3	20240830	151049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	165	2	3.83	320518520	71945	77.15	4365	4550	4360	5590	3015	4305	4455.05	1.03	0	11398	4618	4461	4378	4221	4138	4420	4180	81	1285	500	2660	5	1	16216380	725	45.15	2.16	12	0.44	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	2.58	N	263800	500	81 억		166310	N	N	0	N	00	N
4	20240830	141047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	140	2	3.25	298952045	67106	71.96	4365	4550	4360	5590	3015	4305	4454.92	1.03	0	9025	4618	4461	4378	4221	4138	4420	4180	81	1285	500	2660	5	1	16216380	721	44.90	2.15	12	0.41	99.00	2069.00	8300	20240402	-46.45	3635	20240805	22.28	8300	-46.45	20240402	3635	22.28	20240805	8300	-46.45	20240402	3635	22.28	20240805	2.58	N	263800	500	81 억		166310	N	N	0	N	00	N
5	20240830	131040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	130	2	3.02	284428465	63835	68.45	4365	4550	4360	5590	3015	4305	4455.68	1.03	0	9870	4618	4461	4378	4221	4138	4420	4180	81	1285	500	2660	5	1	16216380	719	44.80	2.14	12	0.39	99.00	2069.00	8300	20240402	-46.57	3635	20240805	22.01	8300	-46.57	20240402	3635	22.01	20240805	8300	-46.57	20240402	3635	22.01	20240805	2.58	N	263800	500	81 억		166310	N	N	0	N	00	N
6	20240830	121045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	120	2	2.79	257234965	57675	61.85	4365	4550	4360	5590	3015	4305	4460.08	1.03	0	13409	4618	4461	4378	4221	4138	4420	4180	81	1285	500	2660	5	1	16216380	718	44.70	2.14	12	0.36	99.00	2069.00	8300	20240402	-46.69	3635	20240805	21.73	8300	-46.69	20240402	3635	21.73	20240805	8300	-46.69	20240402	3635	21.73	20240805	2.58	N	263800	500	81 억		166310	N	N	0	N	00	N
7	20240830	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	130	2	3.02	234018415	52431	56.22	4365	4550	4360	5590	3015	4305	4463.36	1.03	0	12814	4618	4461	4378	4221	4138	4420	4180	81	1285	500	2660	5	1	16216380	719	44.80	2.14	12	0.32	99.00	2069.00	8300	20240402	-46.57	3635	20240805	22.01	8300	-46.57	20240402	3635	22.01	20240805	8300	-46.57	20240402	3635	22.01	20240805	2.58	N	263800	500	81 억		166310	N	N	0	N	00	N
8	20240830	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	170	2	3.95	205872285	46095	49.43	4365	4550	4360	5590	3015	4305	4466.26	1.03	0	11673	4618	4461	4378	4221	4138	4420	4180	81	1285	500	2660	5	1	16216380	726	45.20	2.16	12	0.28	99.00	2069.00	8300	20240402	-46.08	3635	20240805	23.11	8300	-46.08	20240402	3635	23.11	20240805	8300	-46.08	20240402	3635	23.11	20240805	2.58	N	263800	500	81 억		166310	N	N	0	N	00	N
9	20240830	091055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	115	2	2.67	28120840	6425	6.89	4365	4430	4360	5590	3015	4305	4376.78	1.03	0	2381	4618	4461	4378	4221	4138	4420	4180	81	1285	500	2660	5	1	16216380	717	44.65	2.14	12	0.04	99.00	2069.00	8300	20240402	-46.75	3635	20240805	21.60	8300	-46.75	20240402	3635	21.60	20240805	8300	-46.75	20240402	3635	21.60	20240805	2.58	N	263800	500	81 억		166310	N	N	0	N	00	N
10	20240829	161053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-105	5	-2.38	398942865	90946	58.06	4440	4535	4295	5730	3090	4410	4387.09	1.18	0	-24144	4700	4555	4470	4325	4240	4512	4282	81	1320	500	2730	5	1	16216380	698	43.48	2.08	12	0.56	99.00	2069.00	8300	20240402	-48.13	3635	20240805	18.43	8300	-48.13	20240402	3635	18.43	20240805	8300	-48.13	20240402	3635	18.43	20240805	2.45	N	263800	500	81 억		190985	N	N	0	N	00	N
11	20240829	151104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-80	5	-1.81	361052675	82144	52.44	4440	4535	4310	5730	3090	4410	4395.36	1.18	0	-23445	4700	4555	4470	4325	4240	4512	4282	81	1320	500	2730	5	1	16216380	702	43.74	2.09	12	0.51	99.00	2069.00	8300	20240402	-47.83	3635	20240805	19.12	8300	-47.83	20240402	3635	19.12	20240805	8300	-47.83	20240402	3635	19.12	20240805	2.45	N	263800	500	81 억		190985	N	N	0	N	00	N
12	20240829	141103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-50	5	-1.13	293666225	66573	42.50	4440	4535	4335	5730	3090	4410	4411.19	1.18	0	-21129	4700	4555	4470	4325	4240	4512	4282	81	1320	500	2730	5	1	16216380	707	44.04	2.11	12	0.41	99.00	2069.00	8300	20240402	-47.47	3635	20240805	19.94	8300	-47.47	20240402	3635	19.94	20240805	8300	-47.47	20240402	3635	19.94	20240805	2.45	N	263800	500	81 억		190985	N	N	0	N	00	N
13	20240829	131104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-70	5	-1.59	278505645	63084	40.27	4440	4535	4335	5730	3090	4410	4414.84	1.18	0	-19637	4700	4555	4470	4325	4240	4512	4282	81	1320	500	2730	5	1	16216380	704	43.84	2.10	12	0.39	99.00	2069.00	8300	20240402	-47.71	3635	20240805	19.39	8300	-47.71	20240402	3635	19.39	20240805	8300	-47.71	20240402	3635	19.39	20240805	2.45	N	263800	500	81 억		190985	N	N	0	N	00	N
14	20240829	121103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-45	5	-1.02	246506160	55719	35.57	4440	4535	4345	5730	3090	4410	4424.10	1.18	0	-14136	4700	4555	4470	4325	4240	4512	4282	81	1320	500	2730	5	1	16216380	708	44.09	2.11	12	0.34	99.00	2069.00	8300	20240402	-47.41	3635	20240805	20.08	8300	-47.41	20240402	3635	20.08	20240805	8300	-47.41	20240402	3635	20.08	20240805	2.45	N	263800	500	81 억		190985	N	N	0	N	00	N
15	20240829	111103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-60	5	-1.36	244354515	55226	35.26	4440	4535	4345	5730	3090	4410	4424.63	1.18	0	-14080	4700	4555	4470	4325	4240	4512	4282	81	1320	500	2730	5	1	16216380	705	43.94	2.10	12	0.34	99.00	2069.00	8300	20240402	-47.59	3635	20240805	19.67	8300	-47.59	20240402	3635	19.67	20240805	8300	-47.59	20240402	3635	19.67	20240805	2.45	N	263800	500	81 억		190985	N	N	0	N	00	N
16	20240829	101056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-10	5	-0.23	184225865	41450	26.46	4440	4535	4360	5730	3090	4410	4444.53	1.18	0	-6099	4700	4555	4470	4325	4240	4512	4282	81	1320	500	2730	5	1	16216380	714	44.44	2.13	12	0.26	99.00	2069.00	8300	20240402	-46.99	3635	20240805	21.05	8300	-46.99	20240402	3635	21.05	20240805	8300	-46.99	20240402	3635	21.05	20240805	2.45	N	263800	500	81 억		190985	N	N	0	N	00	N
17	20240829	091101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	65	2	1.47	101008745	22520	14.38	4440	4535	4425	5730	3090	4410	4485.29	1.18	0	-1894	4700	4555	4470	4325	4240	4512	4282	81	1320	500	2730	5	1	16216380	726	45.20	2.16	12	0.14	99.00	2069.00	8300	20240402	-46.08	3635	20240805	23.11	8300	-46.08	20240402	3635	23.11	20240805	8300	-46.08	20240402	3635	23.11	20240805	2.45	N	263800	500	81 억		190985	N	N	0	N	00	N
18	20240828	161027	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-120	5	-2.65	653549820	145288	11.12	4490	4615	4385	5880	3175	4530	4498.36	1.24	0	-10307	5326	4927	4601	4202	3876	5127	4402	81	1350	500	2800	5	1	16216380	715	44.55	2.13	12	0.90	99.00	2069.00	8300	20240402	-46.87	3635	20240805	21.32	8300	-46.87	20240402	3635	21.32	20240805	8300	-46.87	20240402	3635	21.32	20240805	2.46	N	263800	500	81 억		200919	N	N	0	N	00	N
19	20240828	151035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-130	5	-2.87	628638150	139638	10.68	4490	4615	4385	5880	3175	4530	4501.91	1.24	0	-11742	5326	4927	4601	4202	3876	5127	4402	81	1350	500	2800	5	1	16216380	714	44.44	2.13	12	0.86	99.00	2069.00	8300	20240402	-46.99	3635	20240805	21.05	8300	-46.99	20240402	3635	21.05	20240805	8300	-46.99	20240402	3635	21.05	20240805	2.46	N	263800	500	81 억		200919	N	N	0	N	00	N
20	20240828	141036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-140	5	-3.09	604222060	134091	10.26	4490	4615	4385	5880	3175	4530	4506.06	1.24	0	-13711	5326	4927	4601	4202	3876	5127	4402	81	1350	500	2800	5	1	16216380	712	44.34	2.12	12	0.83	99.00	2069.00	8300	20240402	-47.11	3635	20240805	20.77	8300	-47.11	20240402	3635	20.77	20240805	8300	-47.11	20240402	3635	20.77	20240805	2.46	N	263800	500	81 억		200919	N	N	0	N	00	N
21	20240828	131033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-95	5	-2.10	569449430	126178	9.65	4490	4615	4390	5880	3175	4530	4513.06	1.24	0	-11870	5326	4927	4601	4202	3876	5127	4402	81	1350	500	2800	5	1	16216380	719	44.80	2.14	12	0.78	99.00	2069.00	8300	20240402	-46.57	3635	20240805	22.01	8300	-46.57	20240402	3635	22.01	20240805	8300	-46.57	20240402	3635	22.01	20240805	2.46	N	263800	500	81 억		200919	N	N	0	N	00	N
22	20240828	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-105	5	-2.32	535614195	118510	9.07	4490	4615	4415	5880	3175	4530	4519.57	1.24	0	-9247	5326	4927	4601	4202	3876	5127	4402	81	1350	500	2800	5	1	16216380	718	44.70	2.14	12	0.73	99.00	2069.00	8300	20240402	-46.69	3635	20240805	21.73	8300	-46.69	20240402	3635	21.73	20240805	8300	-46.69	20240402	3635	21.73	20240805	2.46	N	263800	500	81 억		200919	N	N	0	N	00	N
23	20240828	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-35	5	-0.77	451490750	99644	7.62	4490	4615	4480	5880	3175	4530	4531.04	1.24	0	-4188	5326	4927	4601	4202	3876	5127	4402	81	1350	500	2800	5	1	16216380	729	45.40	2.17	12	0.61	99.00	2069.00	8300	20240402	-45.84	3635	20240805	23.66	8300	-45.84	20240402	3635	23.66	20240805	8300	-45.84	20240402	3635	23.66	20240805	2.46	N	263800	500	81 억		200919	N	N	0	N	00	N
24	20240828	101058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4515	-15	5	-0.33	411565305	90808	6.95	4490	4615	4480	5880	3175	4530	4532.26	1.24	0	-281	5326	4927	4601	4202	3876	5127	4402	81	1350	500	2800	5	1	16216380	732	45.61	2.18	12	0.56	99.00	2069.00	8300	20240402	-45.60	3635	20240805	24.21	8300	-45.60	20240402	3635	24.21	20240805	8300	-45.60	20240402	3635	24.21	20240805	2.46	N	263800	500	81 억		200919	N	N	0	N	00	N
25	20240828	091049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-10	5	-0.22	182332765	40151	3.07	4490	4615	4490	5880	3175	4530	4541.18	1.24	0	13395	5326	4927	4601	4202	3876	5127	4402	81	1350	500	2800	5	1	16216380	733	45.66	2.18	12	0.25	99.00	2069.00	8300	20240402	-45.54	3635	20240805	24.35	8300	-45.54	20240402	3635	24.35	20240805	8300	-45.54	20240402	3635	24.35	20240805	2.46	N	263800	500	81 억		200919	N	N	0	N	00	N
26	20240827	161026	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	180	2	4.14	6113344205	1301575	5630.62	4350	5000	4275	5650	3045	4350	4697.13	1.55	0	-49504	4510	4430	4370	4290	4230	4400	4260	81	1300	500	2690	5	1	16216380	735	45.76	2.19	12	8.03	99.00	2069.00	8300	20240402	-45.42	3635	20240805	24.62	8300	-45.42	20240402	3635	24.62	20240805	8300	-45.42	20240402	3635	24.62	20240805	2.49	N	263800	500	81 억		251802	N	N	0	N	00	N
27	20240827	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	135	2	3.10	5989208340	1274081	5511.68	4350	5000	4275	5650	3045	4350	4700.81	1.55	0	-52422	4510	4430	4370	4290	4230	4400	4260	81	1300	500	2690	5	1	16216380	727	45.30	2.17	12	7.86	99.00	2069.00	8300	20240402	-45.96	3635	20240805	23.38	8300	-45.96	20240402	3635	23.38	20240805	8300	-45.96	20240402	3635	23.38	20240805	2.49	N	263800	500	81 억		251802	N	N	0	N	00	N
28	20240827	141036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	120	2	2.76	5635135445	1194705	5168.30	4350	5000	4275	5650	3045	4350	4716.76	1.55	0	-94032	4510	4430	4370	4290	4230	4400	4260	81	1300	500	2690	5	1	16216380	725	45.15	2.16	12	7.37	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	2.49	N	263800	500	81 억		251802	N	N	0	N	00	N
29	20240827	131039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	175	2	4.02	4988666030	1050550	4544.69	4350	5000	4275	5650	3045	4350	4748.62	1.55	0	-113879	4510	4430	4370	4290	4230	4400	4260	81	1300	500	2690	5	1	16216380	734	45.71	2.19	12	6.48	99.00	2069.00	8300	20240402	-45.48	3635	20240805	24.48	8300	-45.48	20240402	3635	24.48	20240805	8300	-45.48	20240402	3635	24.48	20240805	2.49	N	263800	500	81 억		251802	N	N	0	N	00	N
30	20240827	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	90	2	2.07	208425945	46633	201.73	4350	4555	4275	5650	3045	4350	4469.49	1.55	0	-8542	4510	4430	4370	4290	4230	4400	4260	81	1300	500	2690	5	1	16216380	720	44.85	2.15	12	0.29	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.49	N	263800	500	81 억		251802	N	N	0	N	00	N
31	20240827	111036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	95	2	2.18	199983280	44731	193.51	4350	4555	4275	5650	3045	4350	4470.80	1.55	0	-8400	4510	4430	4370	4290	4230	4400	4260	81	1300	500	2690	5	1	16216380	721	44.90	2.15	12	0.28	99.00	2069.00	8300	20240402	-46.45	3635	20240805	22.28	8300	-46.45	20240402	3635	22.28	20240805	8300	-46.45	20240402	3635	22.28	20240805	2.49	N	263800	500	81 억		251802	N	N	0	N	00	N
32	20240827	101033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	125	2	2.87	176713340	39524	170.98	4350	4555	4275	5650	3045	4350	4471.04	1.55	0	-8222	4510	4430	4370	4290	4230	4400	4260	81	1300	500	2690	5	1	16216380	726	45.20	2.16	12	0.24	99.00	2069.00	8300	20240402	-46.08	3635	20240805	23.11	8300	-46.08	20240402	3635	23.11	20240805	8300	-46.08	20240402	3635	23.11	20240805	2.49	N	263800	500	81 억		251802	N	N	0	N	00	N
33	20240827	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	5	2	0.11	4202335	966	4.18	4350	4375	4345	5650	3045	4350	4350.24	1.55	0	-477	4510	4430	4370	4290	4230	4400	4260	81	1300	500	2690	5	1	16216380	706	43.99	2.10	12	0.01	99.00	2069.00	8300	20240402	-47.53	3635	20240805	19.81	8300	-47.53	20240402	3635	19.81	20240805	8300	-47.53	20240402	3635	19.81	20240805	2.49	N	263800	500	81 억		251802	N	N	0	N	00	N
34	20240826	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-60	5	-1.36	99379935	22662	40.31	4410	4450	4310	5730	3090	4410	4385.31	1.56	0	-498	4670	4540	4440	4310	4210	4490	4260	81	1320	500	2730	5	1	16216380	705	43.94	2.10	12	0.14	99.00	2069.00	8300	20240402	-47.59	3635	20240805	19.67	8300	-47.59	20240402	3635	19.67	20240805	8300	-47.59	20240402	3635	19.67	20240805	2.46	N	263800	500	81 억		252370	N	N	0	N	00	N
35	20240826	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-40	5	-0.91	90331125	20583	36.61	4410	4450	4310	5730	3090	4410	4388.63	1.56	0	-366	4670	4540	4440	4310	4210	4490	4260	81	1320	500	2730	5	1	16216380	709	44.14	2.11	12	0.13	99.00	2069.00	8300	20240402	-47.35	3635	20240805	20.22	8300	-47.35	20240402	3635	20.22	20240805	8300	-47.35	20240402	3635	20.22	20240805	2.46	N	263800	500	81 억		252370	N	N	0	N	00	N
36	20240826	141032	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-60	5	-1.36	86346780	19669	34.99	4410	4450	4310	5730	3090	4410	4389.99	1.56	0	-489	4670	4540	4440	4310	4210	4490	4260	81	1320	500	2730	5	1	16216380	705	43.94	2.10	12	0.12	99.00	2069.00	8300	20240402	-47.59	3635	20240805	19.67	8300	-47.59	20240402	3635	19.67	20240805	8300	-47.59	20240402	3635	19.67	20240805	2.46	N	263800	500	81 억		252370	N	N	0	N	00	N
37	20240826	131031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-70	5	-1.59	84444695	19232	34.21	4410	4450	4310	5730	3090	4410	4390.84	1.56	0	-333	4670	4540	4440	4310	4210	4490	4260	81	1320	500	2730	5	1	16216380	704	43.84	2.10	12	0.12	99.00	2069.00	8300	20240402	-47.71	3635	20240805	19.39	8300	-47.71	20240402	3635	19.39	20240805	8300	-47.71	20240402	3635	19.39	20240805	2.46	N	263800	500	81 억		252370	N	N	0	N	00	N
38	20240826	121026	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-50	5	-1.13	74253285	16876	30.02	4410	4450	4345	5730	3090	4410	4399.93	1.56	0	-1275	4670	4540	4440	4310	4210	4490	4260	81	1320	500	2730	5	1	16216380	707	44.04	2.11	12	0.10	99.00	2069.00	8300	20240402	-47.47	3635	20240805	19.94	8300	-47.47	20240402	3635	19.94	20240805	8300	-47.47	20240402	3635	19.94	20240805	2.46	N	263800	500	81 억		252370	N	N	0	N	00	N
39	20240826	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-20	5	-0.45	59295210	13451	23.93	4410	4450	4370	5730	3090	4410	4408.24	1.56	0	1684	4670	4540	4440	4310	4210	4490	4260	81	1320	500	2730	5	1	16216380	712	44.34	2.12	12	0.08	99.00	2069.00	8300	20240402	-47.11	3635	20240805	20.77	8300	-47.11	20240402	3635	20.77	20240805	8300	-47.11	20240402	3635	20.77	20240805	2.46	N	263800	500	81 억		252370	N	N	0	N	00	N
40	20240826	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-5	5	-0.11	45299075	10270	18.27	4410	4450	4370	5730	3090	4410	4410.82	1.56	0	2218	4670	4540	4440	4310	4210	4490	4260	81	1320	500	2730	5	1	16216380	714	44.49	2.13	12	0.06	99.00	2069.00	8300	20240402	-46.93	3635	20240805	21.18	8300	-46.93	20240402	3635	21.18	20240805	8300	-46.93	20240402	3635	21.18	20240805	2.46	N	263800	500	81 억		252370	N	N	0	N	00	N
41	20240826	091025	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	30	2	0.68	10693600	2418	4.30	4410	4450	4410	5730	3090	4410	4422.50	1.56	0	-341	4670	4540	4440	4310	4210	4490	4260	81	1320	500	2730	5	1	16216380	720	44.85	2.15	12	0.01	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.46	N	263800	500	81 억		252370	N	N	0	N	00	N
42	20240823	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-60	5	-1.34	243375845	55381	201.08	4450	4570	4340	5810	3130	4470	4394.51	1.49	0	10498	4640	4555	4500	4415	4360	4527	4387	81	1340	500	2770	5	1	16216380	715	44.55	2.13	12	0.34	99.00	2069.00	8300	20240402	-46.87	3635	20240805	21.32	8300	-46.87	20240402	3635	21.32	20240805	8300	-46.87	20240402	3635	21.32	20240805	2.47	N	263800	500	81 억		241472	N	N	0	N	00	N
43	20240823	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-45	5	-1.01	236634950	53845	195.50	4450	4570	4340	5810	3130	4470	4394.74	1.49	0	10453	4640	4555	4500	4415	4360	4527	4387	81	1340	500	2770	5	1	16216380	718	44.70	2.14	12	0.33	99.00	2069.00	8300	20240402	-46.69	3635	20240805	21.73	8300	-46.69	20240402	3635	21.73	20240805	8300	-46.69	20240402	3635	21.73	20240805	2.47	N	263800	500	81 억		241472	N	N	0	N	00	N
44	20240823	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-45	5	-1.01	213800495	48638	176.60	4450	4570	4340	5810	3130	4470	4395.75	1.49	0	7947	4640	4555	4500	4415	4360	4527	4387	81	1340	500	2770	5	1	16216380	718	44.70	2.14	12	0.30	99.00	2069.00	8300	20240402	-46.69	3635	20240805	21.73	8300	-46.69	20240402	3635	21.73	20240805	8300	-46.69	20240402	3635	21.73	20240805	2.47	N	263800	500	81 억		241472	N	N	0	N	00	N
45	20240823	131027	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-15	5	-0.34	189509095	43151	156.67	4450	4570	4340	5810	3130	4470	4391.76	1.49	0	8405	4640	4555	4500	4415	4360	4527	4387	81	1340	500	2770	5	1	16216380	722	45.00	2.15	12	0.27	99.00	2069.00	8300	20240402	-46.33	3635	20240805	22.56	8300	-46.33	20240402	3635	22.56	20240805	8300	-46.33	20240402	3635	22.56	20240805	2.47	N	263800	500	81 억		241472	N	N	0	N	00	N
46	20240823	121026	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-10	5	-0.22	176963075	40319	146.39	4450	4570	4340	5810	3130	4470	4389.07	1.49	0	8794	4640	4555	4500	4415	4360	4527	4387	81	1340	500	2770	5	1	16216380	723	45.05	2.16	12	0.25	99.00	2069.00	8300	20240402	-46.27	3635	20240805	22.70	8300	-46.27	20240402	3635	22.70	20240805	8300	-46.27	20240402	3635	22.70	20240805	2.47	N	263800	500	81 억		241472	N	N	0	N	00	N
47	20240823	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-120	5	-2.68	130652480	29875	108.47	4450	4450	4340	5810	3130	4470	4373.30	1.49	0	9887	4640	4555	4500	4415	4360	4527	4387	81	1340	500	2770	5	1	16216380	705	43.94	2.10	12	0.18	99.00	2069.00	8300	20240402	-47.59	3635	20240805	19.67	8300	-47.59	20240402	3635	19.67	20240805	8300	-47.59	20240402	3635	19.67	20240805	2.47	N	263800	500	81 억		241472	N	N	0	N	00	N
48	20240823	101028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-100	5	-2.24	66044640	15054	54.66	4450	4450	4340	5810	3130	4470	4387.18	1.49	0	1628	4640	4555	4500	4415	4360	4527	4387	81	1340	500	2770	5	1	16216380	709	44.14	2.11	12	0.09	99.00	2069.00	8300	20240402	-47.35	3635	20240805	20.22	8300	-47.35	20240402	3635	20.22	20240805	8300	-47.35	20240402	3635	20.22	20240805	2.47	N	263800	500	81 억		241472	N	N	0	N	00	N
49	20240823	091026	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	-30	5	-0.67	510560	115	0.42	4450	4450	4425	5810	3130	4470	4439.39	1.49	0	-82	4640	4555	4500	4415	4360	4527	4387	81	1340	500	2770	5	1	16216380	720	44.85	2.15	12	0.00	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.47	N	263800	500	81 억		241472	N	N	0	N	00	N
50	20240822	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-100	5	-2.19	124021690	27517	63.11	4560	4585	4445	5940	3200	4570	4507.64	1.53	0	-7474	4700	4635	4555	4490	4410	4667	4522	81	1370	500	2830	5	1	16216380	725	45.15	2.16	12	0.17	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	2.51	N	263800	500	81 억		248854	N	N	0	N	00	N
51	20240822	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-100	5	-2.19	117222820	25996	59.62	4560	4585	4445	5940	3200	4570	4509.26	1.53	0	-7535	4700	4635	4555	4490	4410	4667	4522	81	1370	500	2830	5	1	16216380	725	45.15	2.16	12	0.16	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	2.51	N	263800	500	81 억		248854	N	N	0	N	00	N
52	20240822	141029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-90	5	-1.97	94913315	20989	48.14	4560	4585	4455	5940	3200	4570	4522.05	1.53	0	-9513	4700	4635	4555	4490	4410	4667	4522	81	1370	500	2830	5	1	16216380	726	45.25	2.17	12	0.13	99.00	2069.00	8300	20240402	-46.02	3635	20240805	23.25	8300	-46.02	20240402	3635	23.25	20240805	8300	-46.02	20240402	3635	23.25	20240805	2.51	N	263800	500	81 억		248854	N	N	0	N	00	N
53	20240822	131029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-80	5	-1.75	91131090	20146	46.21	4560	4585	4455	5940	3200	4570	4523.53	1.53	0	-9796	4700	4635	4555	4490	4410	4667	4522	81	1370	500	2830	5	1	16216380	728	45.35	2.17	12	0.12	99.00	2069.00	8300	20240402	-45.90	3635	20240805	23.52	8300	-45.90	20240402	3635	23.52	20240805	8300	-45.90	20240402	3635	23.52	20240805	2.51	N	263800	500	81 억		248854	N	N	0	N	00	N
54	20240822	121033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-80	5	-1.75	84872195	18747	43.00	4560	4585	4480	5940	3200	4570	4527.24	1.53	0	-8645	4700	4635	4555	4490	4410	4667	4522	81	1370	500	2830	5	1	16216380	728	45.35	2.17	12	0.12	99.00	2069.00	8300	20240402	-45.90	3635	20240805	23.52	8300	-45.90	20240402	3635	23.52	20240805	8300	-45.90	20240402	3635	23.52	20240805	2.51	N	263800	500	81 억		248854	N	N	0	N	00	N
55	20240822	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-45	5	-0.98	51257790	11292	25.90	4560	4585	4505	5940	3200	4570	4539.30	1.53	0	-2963	4700	4635	4555	4490	4410	4667	4522	81	1370	500	2830	5	1	16216380	734	45.71	2.19	12	0.07	99.00	2069.00	8300	20240402	-45.48	3635	20240805	24.48	8300	-45.48	20240402	3635	24.48	20240805	8300	-45.48	20240402	3635	24.48	20240805	2.51	N	263800	500	81 억		248854	N	N	0	N	00	N
56	20240822	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	-15	5	-0.33	36608665	8058	18.48	4560	4585	4505	5940	3200	4570	4543.15	1.53	0	-2090	4700	4635	4555	4490	4410	4667	4522	81	1370	500	2830	5	1	16216380	739	46.01	2.20	12	0.05	99.00	2069.00	8300	20240402	-45.12	3635	20240805	25.31	8300	-45.12	20240402	3635	25.31	20240805	8300	-45.12	20240402	3635	25.31	20240805	2.51	N	263800	500	81 억		248854	N	N	0	N	00	N
57	20240822	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	0	3	0.00	9595135	2119	4.86	4560	4575	4505	5940	3200	4570	4528.14	1.53	0	-154	4700	4635	4555	4490	4410	4667	4522	81	1370	500	2830	5	1	16216380	741	46.16	2.21	12	0.01	99.00	2069.00	8300	20240402	-44.94	3635	20240805	25.72	8300	-44.94	20240402	3635	25.72	20240805	8300	-44.94	20240402	3635	25.72	20240805	2.51	N	263800	500	81 억		248854	N	N	0	N	00	N
58	20240821	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	50	2	1.11	195924180	43267	164.85	4490	4620	4475	5870	3165	4520	4527.97	1.54	0	-621	4630	4575	4475	4420	4320	4602	4447	81	1350	500	2800	5	1	16216380	741	46.16	2.21	12	0.27	99.00	2069.00	8300	20240402	-44.94	3635	20240805	25.72	8300	-44.94	20240402	3635	25.72	20240805	8300	-44.94	20240402	3635	25.72	20240805	2.53	N	263800	500	81 억		249472	N	N	0	N	00	N
59	20240821	151030	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	15	2	0.33	186728590	41247	157.15	4490	4620	4475	5870	3165	4520	4527.08	1.54	0	-1001	4630	4575	4475	4420	4320	4602	4447	81	1350	500	2800	5	1	16216380	735	45.81	2.19	12	0.25	99.00	2069.00	8300	20240402	-45.36	3635	20240805	24.76	8300	-45.36	20240402	3635	24.76	20240805	8300	-45.36	20240402	3635	24.76	20240805	2.53	N	263800	500	81 억		249472	N	N	0	N	00	N
60	20240821	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	10	2	0.22	169625880	37488	142.83	4490	4620	4475	5870	3165	4520	4524.80	1.54	0	-1317	4630	4575	4475	4420	4320	4602	4447	81	1350	500	2800	5	1	16216380	735	45.76	2.19	12	0.23	99.00	2069.00	8300	20240402	-45.42	3635	20240805	24.62	8300	-45.42	20240402	3635	24.62	20240805	8300	-45.42	20240402	3635	24.62	20240805	2.53	N	263800	500	81 억		249472	N	N	0	N	00	N
61	20240821	131033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	25	2	0.55	161101460	35598	135.63	4490	4620	4475	5870	3165	4520	4525.58	1.54	0	-1614	4630	4575	4475	4420	4320	4602	4447	81	1350	500	2800	5	1	16216380	737	45.91	2.20	12	0.22	99.00	2069.00	8300	20240402	-45.24	3635	20240805	25.03	8300	-45.24	20240402	3635	25.03	20240805	8300	-45.24	20240402	3635	25.03	20240805	2.53	N	263800	500	81 억		249472	N	N	0	N	00	N
62	20240821	121034	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	15	2	0.33	152821230	33777	128.69	4490	4620	4475	5870	3165	4520	4524.42	1.54	0	-638	4630	4575	4475	4420	4320	4602	4447	81	1350	500	2800	5	1	16216380	735	45.81	2.19	12	0.21	99.00	2069.00	8300	20240402	-45.36	3635	20240805	24.76	8300	-45.36	20240402	3635	24.76	20240805	8300	-45.36	20240402	3635	24.76	20240805	2.53	N	263800	500	81 억		249472	N	N	0	N	00	N
63	20240821	111028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	20	2	0.44	144695590	31976	121.83	4490	4620	4475	5870	3165	4520	4525.13	1.54	0	-1118	4630	4575	4475	4420	4320	4602	4447	81	1350	500	2800	5	1	16216380	736	45.86	2.19	12	0.20	99.00	2069.00	8300	20240402	-45.30	3635	20240805	24.90	8300	-45.30	20240402	3635	24.90	20240805	8300	-45.30	20240402	3635	24.90	20240805	2.53	N	263800	500	81 억		249472	N	N	0	N	00	N
64	20240821	101033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	70	2	1.55	96570290	21377	81.45	4490	4620	4475	5870	3165	4520	4517.49	1.54	0	4234	4630	4575	4475	4420	4320	4602	4447	81	1350	500	2800	5	1	16216380	744	46.36	2.22	12	0.13	99.00	2069.00	8300	20240402	-44.70	3635	20240805	26.27	8300	-44.70	20240402	3635	26.27	20240805	8300	-44.70	20240402	3635	26.27	20240805	2.53	N	263800	500	81 억		249472	N	N	0	N	00	N
65	20240821	091024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-10	5	-0.22	6293595	1396	5.32	4490	4515	4490	5870	3165	4520	4508.31	1.54	0	-924	4630	4575	4475	4420	4320	4602	4447	81	1350	500	2800	5	1	16216380	731	45.56	2.18	12	0.01	99.00	2069.00	8300	20240402	-45.66	3635	20240805	24.07	8300	-45.66	20240402	3635	24.07	20240805	8300	-45.66	20240402	3635	24.07	20240805	2.53	N	263800	500	81 억		249472	N	N	0	N	00	N
66	20240820	161012	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	120	2	2.73	117477480	26243	93.43	4375	4530	4375	5720	3080	4400	4476.15	1.47	0	11391	4520	4460	4400	4340	4280	4430	4310	81	1320	500	2720	5	1	16216380	733	45.66	2.18	12	0.16	99.00	2069.00	8300	20240402	-45.54	3635	20240805	24.35	8300	-45.54	20240402	3635	24.35	20240805	8300	-45.54	20240402	3635	24.35	20240805	2.51	N	263800	500	81 억		237908	N	N	0	N	00	N
67	20240820	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	105	2	2.39	108706900	24297	86.50	4375	4530	4375	5720	3080	4400	4474.09	1.47	0	10441	4520	4460	4400	4340	4280	4430	4310	81	1320	500	2720	5	1	16216380	731	45.51	2.18	12	0.15	99.00	2069.00	8300	20240402	-45.72	3635	20240805	23.93	8300	-45.72	20240402	3635	23.93	20240805	8300	-45.72	20240402	3635	23.93	20240805	2.51	N	263800	500	81 억		237908	N	N	0	N	00	N
68	20240820	141021	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	95	2	2.16	77603790	17406	61.97	4375	4500	4375	5720	3080	4400	4458.45	1.47	0	8988	4520	4460	4400	4340	4280	4430	4310	81	1320	500	2720	5	1	16216380	729	45.40	2.17	12	0.11	99.00	2069.00	8300	20240402	-45.84	3635	20240805	23.66	8300	-45.84	20240402	3635	23.66	20240805	8300	-45.84	20240402	3635	23.66	20240805	2.51	N	263800	500	81 억		237908	N	N	0	N	00	N
69	20240820	131023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	55	2	1.25	51975910	11684	41.60	4375	4485	4375	5720	3080	4400	4448.47	1.47	0	6244	4520	4460	4400	4340	4280	4430	4310	81	1320	500	2720	5	1	16216380	722	45.00	2.15	12	0.07	99.00	2069.00	8300	20240402	-46.33	3635	20240805	22.56	8300	-46.33	20240402	3635	22.56	20240805	8300	-46.33	20240402	3635	22.56	20240805	2.51	N	263800	500	81 억		237908	N	N	0	N	00	N
70	20240820	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	85	2	1.93	48713400	10955	39.00	4375	4485	4375	5720	3080	4400	4446.68	1.47	0	6118	4520	4460	4400	4340	4280	4430	4310	81	1320	500	2720	5	1	16216380	727	45.30	2.17	12	0.07	99.00	2069.00	8300	20240402	-45.96	3635	20240805	23.38	8300	-45.96	20240402	3635	23.38	20240805	8300	-45.96	20240402	3635	23.38	20240805	2.51	N	263800	500	81 억		237908	N	N	0	N	00	N
71	20240820	111015	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	60	2	1.36	43547950	9801	34.89	4375	4485	4375	5720	3080	4400	4443.21	1.47	0	5223	4520	4460	4400	4340	4280	4430	4310	81	1320	500	2720	5	1	16216380	723	45.05	2.16	12	0.06	99.00	2069.00	8300	20240402	-46.27	3635	20240805	22.70	8300	-46.27	20240402	3635	22.70	20240805	8300	-46.27	20240402	3635	22.70	20240805	2.51	N	263800	500	81 억		237908	N	N	0	N	00	N
72	20240820	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	50	2	1.14	27603750	6220	22.14	4375	4485	4375	5720	3080	4400	4437.90	1.47	0	3603	4520	4460	4400	4340	4280	4430	4310	81	1320	500	2720	5	1	16216380	722	44.95	2.15	12	0.04	99.00	2069.00	8300	20240402	-46.39	3635	20240805	22.42	8300	-46.39	20240402	3635	22.42	20240805	8300	-46.39	20240402	3635	22.42	20240805	2.51	N	263800	500	81 억		237908	N	N	0	N	00	N
73	20240820	091016	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	70	2	1.59	12003415	2723	9.69	4375	4470	4375	5720	3080	4400	4408.16	1.47	0	571	4520	4460	4400	4340	4280	4430	4310	81	1320	500	2720	5	1	16216380	725	45.15	2.16	12	0.02	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	2.51	N	263800	500	81 억		237908	N	N	0	N	00	N
74	20240819	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-60	5	-1.35	123243735	28088	115.66	4435	4460	4340	5790	3125	4460	4387.66	1.47	0	-316	4590	4525	4465	4400	4340	4495	4370	81	1330	500	2760	5	1	16216380	714	44.44	2.13	12	0.17	99.00	2069.00	8300	20240402	-46.99	3635	20240805	21.05	8300	-46.99	20240402	3635	21.05	20240805	8300	-46.99	20240402	3635	21.05	20240805	2.54	N	263800	500	81 억		238320	N	N	0	N	00	N
75	20240819	151014	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-100	5	-2.24	119507600	27235	112.15	4435	4460	4340	5790	3125	4460	4388.02	1.47	0	-738	4590	4525	4465	4400	4340	4495	4370	81	1330	500	2760	5	1	16216380	707	44.04	2.11	12	0.17	99.00	2069.00	8300	20240402	-47.47	3635	20240805	19.94	8300	-47.47	20240402	3635	19.94	20240805	8300	-47.47	20240402	3635	19.94	20240805	2.54	N	263800	500	81 억		238320	N	N	0	N	00	N
76	20240819	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	-45	5	-1.01	76919465	17482	71.99	4435	4460	4350	5790	3125	4460	4399.92	1.47	0	-1204	4590	4525	4465	4400	4340	4495	4370	81	1330	500	2760	5	1	16216380	716	44.60	2.13	12	0.11	99.00	2069.00	8300	20240402	-46.81	3635	20240805	21.46	8300	-46.81	20240402	3635	21.46	20240805	8300	-46.81	20240402	3635	21.46	20240805	2.54	N	263800	500	81 억		238320	N	N	0	N	00	N
77	20240819	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	-45	5	-1.01	59898755	13619	56.08	4435	4460	4350	5790	3125	4460	4398.18	1.47	0	-1751	4590	4525	4465	4400	4340	4495	4370	81	1330	500	2760	5	1	16216380	716	44.60	2.13	12	0.08	99.00	2069.00	8300	20240402	-46.81	3635	20240805	21.46	8300	-46.81	20240402	3635	21.46	20240805	8300	-46.81	20240402	3635	21.46	20240805	2.54	N	263800	500	81 억		238320	N	N	0	N	00	N
78	20240819	121010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-80	5	-1.79	45756240	10416	42.89	4435	4460	4350	5790	3125	4460	4392.88	1.47	0	-2489	4590	4525	4465	4400	4340	4495	4370	81	1330	500	2760	5	1	16216380	710	44.24	2.12	12	0.06	99.00	2069.00	8300	20240402	-47.23	3635	20240805	20.50	8300	-47.23	20240402	3635	20.50	20240805	8300	-47.23	20240402	3635	20.50	20240805	2.54	N	263800	500	81 억		238320	N	N	0	N	00	N
79	20240819	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-50	5	-1.12	26665925	6072	25.00	4435	4460	4350	5790	3125	4460	4391.62	1.47	0	-556	4590	4525	4465	4400	4340	4495	4370	81	1330	500	2760	5	1	16216380	715	44.55	2.13	12	0.04	99.00	2069.00	8300	20240402	-46.87	3635	20240805	21.32	8300	-46.87	20240402	3635	21.32	20240805	8300	-46.87	20240402	3635	21.32	20240805	2.54	N	263800	500	81 억		238320	N	N	0	N	00	N
80	20240819	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-65	5	-1.46	15218760	3457	14.24	4435	4460	4350	5790	3125	4460	4402.30	1.47	0	-324	4590	4525	4465	4400	4340	4495	4370	81	1330	500	2760	5	1	16216380	713	44.39	2.12	12	0.02	99.00	2069.00	8300	20240402	-47.05	3635	20240805	20.91	8300	-47.05	20240402	3635	20.91	20240805	8300	-47.05	20240402	3635	20.91	20240805	2.54	N	263800	500	81 억		238320	N	N	0	N	00	N
81	20240819	091009	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	0	3	0.00	7586765	1719	7.08	4435	4460	4390	5790	3125	4460	4413.48	1.47	0	476	4590	4525	4465	4400	4340	4495	4370	81	1330	500	2760	5	1	16216380	723	45.05	2.16	12	0.01	99.00	2069.00	8300	20240402	-46.27	3635	20240805	22.70	8300	-46.27	20240402	3635	22.70	20240805	8300	-46.27	20240402	3635	22.70	20240805	2.54	N	263800	500	81 억		238320	N	N	0	N	00	N
82	20240816	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-25	5	-0.56	108027390	24210	47.79	4530	4530	4405	5830	3140	4485	4462.12	1.55	0	-13779	4541	4512	4456	4427	4371	4527	4442	81	1345	500	2780	5	1	16216380	723	45.05	2.16	12	0.15	99.00	2069.00	8300	20240402	-46.27	3635	20240805	22.70	8300	-46.27	20240402	3635	22.70	20240805	8300	-46.27	20240402	3635	22.70	20240805	2.54	N	263800	500	81 억		252148	N	N	0	N	00	N
83	20240816	151006	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-25	5	-0.56	102960920	23071	45.54	4530	4530	4405	5830	3140	4485	4462.79	1.55	0	-14180	4541	4512	4456	4427	4371	4527	4442	81	1345	500	2780	5	1	16216380	723	45.05	2.16	12	0.14	99.00	2069.00	8300	20240402	-46.27	3635	20240805	22.70	8300	-46.27	20240402	3635	22.70	20240805	8300	-46.27	20240402	3635	22.70	20240805	2.54	N	263800	500	81 억		252148	N	N	0	N	00	N
84	20240816	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-15	5	-0.33	88277825	19781	39.05	4530	4530	4405	5830	3140	4485	4462.76	1.55	0	-11568	4541	4512	4456	4427	4371	4527	4442	81	1345	500	2780	5	1	16216380	725	45.15	2.16	12	0.12	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	2.54	N	263800	500	81 억		252148	N	N	0	N	00	N
85	20240816	131012	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-35	5	-0.78	75722665	16970	33.50	4530	4530	4405	5830	3140	4485	4462.15	1.55	0	-9495	4541	4512	4456	4427	4371	4527	4442	81	1345	500	2780	5	1	16216380	722	44.95	2.15	12	0.10	99.00	2069.00	8300	20240402	-46.39	3635	20240805	22.42	8300	-46.39	20240402	3635	22.42	20240805	8300	-46.39	20240402	3635	22.42	20240805	2.54	N	263800	500	81 억		252148	N	N	0	N	00	N
86	20240816	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-15	5	-0.33	57389175	12829	25.32	4530	4530	4430	5830	3140	4485	4473.39	1.55	0	-7774	4541	4512	4456	4427	4371	4527	4442	81	1345	500	2780	5	1	16216380	725	45.15	2.16	12	0.08	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	2.54	N	263800	500	81 억		252148	N	N	0	N	00	N
87	20240816	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	-10	5	-0.22	40852455	9111	17.98	4530	4530	4445	5830	3140	4485	4483.86	1.55	0	-5072	4541	4512	4456	4427	4371	4527	4442	81	1345	500	2780	5	1	16216380	726	45.20	2.16	12	0.06	99.00	2069.00	8300	20240402	-46.08	3635	20240805	23.11	8300	-46.08	20240402	3635	23.11	20240805	8300	-46.08	20240402	3635	23.11	20240805	2.54	N	263800	500	81 억		252148	N	N	0	N	00	N
88	20240816	101006	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-25	5	-0.56	28155555	6273	12.38	4530	4530	4445	5830	3140	4485	4488.37	1.55	0	-3271	4541	4512	4456	4427	4371	4527	4442	81	1345	500	2780	5	1	16216380	723	45.05	2.16	12	0.04	99.00	2069.00	8300	20240402	-46.27	3635	20240805	22.70	8300	-46.27	20240402	3635	22.70	20240805	8300	-46.27	20240402	3635	22.70	20240805	2.54	N	263800	500	81 억		252148	N	N	0	N	00	N
89	20240816	091008	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	5	2	0.11	10889820	2414	4.76	4530	4530	4490	5830	3140	4485	4511.11	1.55	0	-1019	4541	4512	4456	4427	4371	4527	4442	81	1345	500	2780	5	1	16216380	728	45.35	2.17	12	0.01	99.00	2069.00	8300	20240402	-45.90	3635	20240805	23.52	8300	-45.90	20240402	3635	23.52	20240805	8300	-45.90	20240402	3635	23.52	20240805	2.54	N	263800	500	81 억		252148	N	N	0	N	00	N
90	20240814	161007	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	110	2	2.51	222496030	50105	133.13	4400	4485	4400	5680	3065	4375	4440.60	1.40	0	24737	4571	4472	4401	4302	4231	4437	4267	81	1305	500	2710	5	1	16216380	727	45.30	2.17	12	0.31	99.00	2069.00	8300	20240402	-45.96	3635	20240805	23.38	8300	-45.96	20240402	3635	23.38	20240805	8300	-45.96	20240402	3635	23.38	20240805	2.59	N	263800	500	81 억		227337	N	N	0	N	00	N
91	20240814	151008	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	75	2	1.71	208124765	46891	124.59	4400	4480	4400	5680	3065	4375	4438.48	1.40	0	25371	4571	4472	4401	4302	4231	4437	4267	81	1305	500	2710	5	1	16216380	722	44.95	2.15	12	0.29	99.00	2069.00	8300	20240402	-46.39	3635	20240805	22.42	8300	-46.39	20240402	3635	22.42	20240805	8300	-46.39	20240402	3635	22.42	20240805	2.59	N	263800	500	81 억		227337	N	N	0	N	00	N
92	20240814	141013	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	80	2	1.83	191870385	43218	114.83	4400	4480	4400	5680	3065	4375	4439.59	1.40	0	24358	4571	4472	4401	4302	4231	4437	4267	81	1305	500	2710	5	1	16216380	722	45.00	2.15	12	0.27	99.00	2069.00	8300	20240402	-46.33	3635	20240805	22.56	8300	-46.33	20240402	3635	22.56	20240805	8300	-46.33	20240402	3635	22.56	20240805	2.59	N	263800	500	81 억		227337	N	N	0	N	00	N
93	20240814	131011	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	85	2	1.94	180702380	40700	108.14	4400	4480	4400	5680	3065	4375	4439.86	1.40	0	23887	4571	4472	4401	4302	4231	4437	4267	81	1305	500	2710	5	1	16216380	723	45.05	2.16	12	0.25	99.00	2069.00	8300	20240402	-46.27	3635	20240805	22.70	8300	-46.27	20240402	3635	22.70	20240805	8300	-46.27	20240402	3635	22.70	20240805	2.59	N	263800	500	81 억		227337	N	N	0	N	00	N
94	20240814	121005	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	75	2	1.71	172075070	38764	103.00	4400	4480	4400	5680	3065	4375	4439.04	1.40	0	22945	4571	4472	4401	4302	4231	4437	4267	81	1305	500	2710	5	1	16216380	722	44.95	2.15	12	0.24	99.00	2069.00	8300	20240402	-46.39	3635	20240805	22.42	8300	-46.39	20240402	3635	22.42	20240805	8300	-46.39	20240402	3635	22.42	20240805	2.59	N	263800	500	81 억		227337	N	N	0	N	00	N
95	20240814	111001	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	65	2	1.49	143200475	32252	85.70	4400	4480	4400	5680	3065	4375	4440.05	1.40	0	18447	4571	4472	4401	4302	4231	4437	4267	81	1305	500	2710	5	1	16216380	720	44.85	2.15	12	0.20	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.59	N	263800	500	81 억		227337	N	N	0	N	00	N
96	20240814	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	80	2	1.83	20935780	4708	12.51	4400	4480	4400	5680	3065	4375	4446.85	1.40	0	378	4571	4472	4401	4302	4231	4437	4267	81	1305	500	2710	5	1	16216380	722	45.00	2.15	12	0.03	99.00	2069.00	8300	20240402	-46.33	3635	20240805	22.56	8300	-46.33	20240402	3635	22.56	20240805	8300	-46.33	20240402	3635	22.56	20240805	2.59	N	263800	500	81 억		227337	N	N	0	N	00	N
97	20240814	091033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	95	2	2.17	5376475	1213	3.22	4400	4480	4400	5680	3065	4375	4432.38	1.40	0	6	4571	4472	4401	4302	4231	4437	4267	81	1305	500	2710	5	1	16216380	725	45.15	2.16	12	0.01	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	2.59	N	263800	500	81 억		227337	N	N	0	N	00	N
98	20240813	160951	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-110	5	-2.45	164516710	37474	107.05	4465	4500	4330	5830	3140	4485	4390.16	1.44	0	-5686	4615	4550	4435	4370	4255	4582	4402	81	1345	500	2780	5	1	16216380	709	44.19	2.11	12	0.23	99.00	2069.00	8300	20240402	-47.29	3635	20240805	20.36	8300	-47.29	20240402	3635	20.36	20240805	8300	-47.29	20240402	3635	20.36	20240805	2.62	N	263800	500	81 억		233081	N	N	0	N	00	N
99	20240813	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-130	5	-2.90	158213340	36027	102.92	4465	4500	4330	5830	3140	4485	4391.52	1.44	0	-5972	4615	4550	4435	4370	4255	4582	4402	81	1345	500	2780	5	1	16216380	706	43.99	2.10	12	0.22	99.00	2069.00	8300	20240402	-47.53	3635	20240805	19.81	8300	-47.53	20240402	3635	19.81	20240805	8300	-47.53	20240402	3635	19.81	20240805	2.62	N	263800	500	81 억		233081	N	N	0	N	00	N
100	20240813	140957	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-105	5	-2.34	146117760	33254	95.00	4465	4500	4330	5830	3140	4485	4393.99	1.44	0	-7159	4615	4550	4435	4370	4255	4582	4402	81	1345	500	2780	5	1	16216380	710	44.24	2.12	12	0.21	99.00	2069.00	8300	20240402	-47.23	3635	20240805	20.50	8300	-47.23	20240402	3635	20.50	20240805	8300	-47.23	20240402	3635	20.50	20240805	2.62	N	263800	500	81 억		233081	N	N	0	N	00	N
101	20240813	130958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-95	5	-2.12	110588510	25087	71.67	4465	4500	4350	5830	3140	4485	4408.20	1.44	0	-6126	4615	4550	4435	4370	4255	4582	4402	81	1345	500	2780	5	1	16216380	712	44.34	2.12	12	0.15	99.00	2069.00	8300	20240402	-47.11	3635	20240805	20.77	8300	-47.11	20240402	3635	20.77	20240805	8300	-47.11	20240402	3635	20.77	20240805	2.62	N	263800	500	81 억		233081	N	N	0	N	00	N
102	20240813	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-120	5	-2.68	100709610	22830	65.22	4465	4500	4350	5830	3140	4485	4411.28	1.44	0	-5705	4615	4550	4435	4370	4255	4582	4402	81	1345	500	2780	5	1	16216380	708	44.09	2.11	12	0.14	99.00	2069.00	8300	20240402	-47.41	3635	20240805	20.08	8300	-47.41	20240402	3635	20.08	20240805	8300	-47.41	20240402	3635	20.08	20240805	2.62	N	263800	500	81 억		233081	N	N	0	N	00	N
103	20240813	110951	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-105	5	-2.34	82770705	18729	53.50	4465	4500	4375	5830	3140	4485	4419.39	1.44	0	-5196	4615	4550	4435	4370	4255	4582	4402	81	1345	500	2780	5	1	16216380	710	44.24	2.12	12	0.12	99.00	2069.00	8300	20240402	-47.23	3635	20240805	20.50	8300	-47.23	20240402	3635	20.50	20240805	8300	-47.23	20240402	3635	20.50	20240805	2.62	N	263800	500	81 억		233081	N	N	0	N	00	N
104	20240813	100951	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-100	5	-2.23	77162740	17452	49.86	4465	4500	4375	5830	3140	4485	4421.43	1.44	0	-4979	4615	4550	4435	4370	4255	4582	4402	81	1345	500	2780	5	1	16216380	711	44.29	2.12	12	0.11	99.00	2069.00	8300	20240402	-47.17	3635	20240805	20.63	8300	-47.17	20240402	3635	20.63	20240805	8300	-47.17	20240402	3635	20.63	20240805	2.62	N	263800	500	81 억		233081	N	N	0	N	00	N
105	20240813	090957	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	-45	5	-1.00	3079550	689	1.97	4465	4495	4440	5830	3140	4485	4469.59	1.44	0	-23	4615	4550	4435	4370	4255	4582	4402	81	1345	500	2780	5	1	16216380	720	44.85	2.15	12	0.00	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.62	N	263800	500	81 억		233081	N	N	0	N	00	N
106	20240812	160942	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	115	2	2.63	155988240	34989	85.58	4320	4500	4320	5680	3060	4370	4458.11	1.35	0	13343	4513	4441	4363	4291	4213	4477	4327	81	1310	500	2700	5	1	16216380	727	45.30	2.17	12	0.22	99.00	2069.00	8300	20240402	-45.96	3635	20240805	23.38	8300	-45.96	20240402	3635	23.38	20240805	8300	-45.96	20240402	3635	23.38	20240805	2.63	N	263800	500	81 억		219620	N	N	0	N	00	N
107	20240812	150946	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	105	2	2.40	136837515	30712	75.12	4320	4500	4320	5680	3060	4370	4455.51	1.35	0	13253	4513	4441	4363	4291	4213	4477	4327	81	1310	500	2700	5	1	16216380	726	45.20	2.16	12	0.19	99.00	2069.00	8300	20240402	-46.08	3635	20240805	23.11	8300	-46.08	20240402	3635	23.11	20240805	8300	-46.08	20240402	3635	23.11	20240805	2.63	N	263800	500	81 억		219620	N	N	0	N	00	N
108	20240812	140945	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	55	2	1.26	123937975	27831	68.07	4320	4500	4320	5680	3060	4370	4453.23	1.35	0	11576	4513	4441	4363	4291	4213	4477	4327	81	1310	500	2700	5	1	16216380	718	44.70	2.14	12	0.17	99.00	2069.00	8300	20240402	-46.69	3635	20240805	21.73	8300	-46.69	20240402	3635	21.73	20240805	8300	-46.69	20240402	3635	21.73	20240805	2.63	N	263800	500	81 억		219620	N	N	0	N	00	N
109	20240812	130941	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	105	2	2.40	71576365	16042	39.24	4320	4500	4320	5680	3060	4370	4461.81	1.35	0	7230	4513	4441	4363	4291	4213	4477	4327	81	1310	500	2700	5	1	16216380	726	45.20	2.16	12	0.10	99.00	2069.00	8300	20240402	-46.08	3635	20240805	23.11	8300	-46.08	20240402	3635	23.11	20240805	8300	-46.08	20240402	3635	23.11	20240805	2.63	N	263800	500	81 억		219620	N	N	0	N	00	N
110	20240812	120942	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	120	2	2.75	61012810	13690	33.48	4320	4490	4320	5680	3060	4370	4456.74	1.35	0	7665	4513	4441	4363	4291	4213	4477	4327	81	1310	500	2700	5	1	16216380	728	45.35	2.17	12	0.08	99.00	2069.00	8300	20240402	-45.90	3635	20240805	23.52	8300	-45.90	20240402	3635	23.52	20240805	8300	-45.90	20240402	3635	23.52	20240805	2.63	N	263800	500	81 억		219620	N	N	0	N	00	N
111	20240812	110945	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	90	2	2.06	55811055	12527	30.64	4320	4480	4320	5680	3060	4370	4455.26	1.35	0	7352	4513	4441	4363	4291	4213	4477	4327	81	1310	500	2700	5	1	16216380	723	45.05	2.16	12	0.08	99.00	2069.00	8300	20240402	-46.27	3635	20240805	22.70	8300	-46.27	20240402	3635	22.70	20240805	8300	-46.27	20240402	3635	22.70	20240805	2.63	N	263800	500	81 억		219620	N	N	0	N	00	N
112	20240812	100934	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	105	2	2.40	51719575	11610	28.40	4320	4480	4320	5680	3060	4370	4454.74	1.35	0	7320	4513	4441	4363	4291	4213	4477	4327	81	1310	500	2700	5	1	16216380	726	45.20	2.16	12	0.07	99.00	2069.00	8300	20240402	-46.08	3635	20240805	23.11	8300	-46.08	20240402	3635	23.11	20240805	8300	-46.08	20240402	3635	23.11	20240805	2.63	N	263800	500	81 억		219620	N	N	0	N	00	N
113	20240812	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	55	2	1.26	5438395	1243	3.04	4320	4425	4320	5680	3060	4370	4375.22	1.35	0	713	4513	4441	4363	4291	4213	4477	4327	81	1310	500	2700	5	1	16216380	718	44.70	2.14	12	0.01	99.00	2069.00	8300	20240402	-46.69	3635	20240805	21.73	8300	-46.69	20240402	3635	21.73	20240805	8300	-46.69	20240402	3635	21.73	20240805	2.63	N	263800	500	81 억		219620	N	N	0	N	00	N
114	20240809	160930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	105	2	2.46	179473715	40871	163.96	4285	4435	4285	5540	2990	4265	4391.22	1.27	0	12943	4408	4336	4248	4176	4088	4292	4132	81	1275	500	2640	5	1	16216380	709	44.14	2.11	12	0.25	99.00	2069.00	8300	20240402	-47.35	3635	20240805	20.22	8300	-47.35	20240402	3635	20.22	20240805	8300	-47.35	20240402	3635	20.22	20240805	2.75	N	263800	500	81 억		206677	N	N	0	N	00	N
115	20240809	150950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	120	2	2.81	165819175	37757	151.46	4285	4435	4285	5540	2990	4265	4391.75	1.27	0	11605	4408	4336	4248	4176	4088	4292	4132	81	1275	500	2640	5	1	16216380	711	44.29	2.12	12	0.23	99.00	2069.00	8300	20240402	-47.17	3635	20240805	20.63	8300	-47.17	20240402	3635	20.63	20240805	8300	-47.17	20240402	3635	20.63	20240805	2.75	N	263800	500	81 억		206677	N	N	0	N	00	N
116	20240809	140956	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	135	2	3.17	130282775	29677	119.05	4285	4435	4285	5540	2990	4265	4390.03	1.27	0	10139	4408	4336	4248	4176	4088	4292	4132	81	1275	500	2640	5	1	16216380	714	44.44	2.13	12	0.18	99.00	2069.00	8300	20240402	-46.99	3635	20240805	21.05	8300	-46.99	20240402	3635	21.05	20240805	8300	-46.99	20240402	3635	21.05	20240805	2.75	N	263800	500	81 억		206677	N	N	0	N	00	N
117	20240809	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	155	2	3.63	124116930	28277	113.43	4285	4435	4285	5540	2990	4265	4389.32	1.27	0	10935	4408	4336	4248	4176	4088	4292	4132	81	1275	500	2640	5	1	16216380	717	44.65	2.14	12	0.17	99.00	2069.00	8300	20240402	-46.75	3635	20240805	21.60	8300	-46.75	20240402	3635	21.60	20240805	8300	-46.75	20240402	3635	21.60	20240805	2.75	N	263800	500	81 억		206677	N	N	0	N	00	N
118	20240809	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	155	2	3.63	107662985	24555	98.50	4285	4430	4285	5540	2990	4265	4384.56	1.27	0	8516	4408	4336	4248	4176	4088	4292	4132	81	1275	500	2640	5	1	16216380	717	44.65	2.14	12	0.15	99.00	2069.00	8300	20240402	-46.75	3635	20240805	21.60	8300	-46.75	20240402	3635	21.60	20240805	8300	-46.75	20240402	3635	21.60	20240805	2.75	N	263800	500	81 억		206677	N	N	0	N	00	N
119	20240809	110939	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	145	2	3.40	98349155	22447	90.05	4285	4430	4285	5540	2990	4265	4381.39	1.27	0	7277	4408	4336	4248	4176	4088	4292	4132	81	1275	500	2640	5	1	16216380	715	44.55	2.13	12	0.14	99.00	2069.00	8300	20240402	-46.87	3635	20240805	21.32	8300	-46.87	20240402	3635	21.32	20240805	8300	-46.87	20240402	3635	21.32	20240805	2.75	N	263800	500	81 억		206677	N	N	0	N	00	N
120	20240809	100947	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	165	2	3.87	81427730	18607	74.64	4285	4430	4285	5540	2990	4265	4376.19	1.27	0	8341	4408	4336	4248	4176	4088	4292	4132	81	1275	500	2640	5	1	16216380	718	44.75	2.14	12	0.11	99.00	2069.00	8300	20240402	-46.63	3635	20240805	21.87	8300	-46.63	20240402	3635	21.87	20240805	8300	-46.63	20240402	3635	21.87	20240805	2.75	N	263800	500	81 억		206677	N	N	0	N	00	N
121	20240809	090942	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	160	2	3.75	34767525	7998	32.08	4285	4425	4285	5540	2990	4265	4347.03	1.27	0	5331	4408	4336	4248	4176	4088	4292	4132	81	1275	500	2640	5	1	16216380	718	44.70	2.14	12	0.05	99.00	2069.00	8300	20240402	-46.69	3635	20240805	21.73	8300	-46.69	20240402	3635	21.73	20240805	8300	-46.69	20240402	3635	21.73	20240805	2.75	N	263800	500	81 억		206677	N	N	0	N	00	N
122	20240808	160924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-40	5	-0.93	105478075	24927	34.42	4290	4320	4160	5590	3015	4305	4231.48	1.28	0	-1748	4495	4400	4285	4190	4075	4447	4237	81	1285	500	2660	5	1	16216380	692	43.08	2.06	12	0.15	99.00	2069.00	8300	20240402	-48.61	3635	20240805	17.33	8300	-48.61	20240402	3635	17.33	20240805	8300	-48.61	20240402	3635	17.33	20240805	2.93	N	263800	500	81 억		208172	N	N	0	N	00	N
123	20240808	150938	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-15	5	-0.35	102452485	24218	33.44	4290	4320	4160	5590	3015	4305	4230.43	1.28	0	-1786	4495	4400	4285	4190	4075	4447	4237	81	1285	500	2660	5	1	16216380	696	43.33	2.07	12	0.15	99.00	2069.00	8300	20240402	-48.31	3635	20240805	18.02	8300	-48.31	20240402	3635	18.02	20240805	8300	-48.31	20240402	3635	18.02	20240805	2.93	N	263800	500	81 억		208172	N	N	0	N	00	N
124	20240808	140939	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-20	5	-0.46	96032140	22717	31.37	4290	4320	4160	5590	3015	4305	4227.32	1.28	0	-1973	4495	4400	4285	4190	4075	4447	4237	81	1285	500	2660	5	1	16216380	695	43.28	2.07	12	0.14	99.00	2069.00	8300	20240402	-48.37	3635	20240805	17.88	8300	-48.37	20240402	3635	17.88	20240805	8300	-48.37	20240402	3635	17.88	20240805	2.93	N	263800	500	81 억		208172	N	N	0	N	00	N
125	20240808	130938	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	5	2	0.12	91415140	21636	29.88	4290	4320	4160	5590	3015	4305	4225.14	1.28	0	-1748	4495	4400	4285	4190	4075	4447	4237	81	1285	500	2660	5	1	16216380	699	43.54	2.08	12	0.13	99.00	2069.00	8300	20240402	-48.07	3635	20240805	18.57	8300	-48.07	20240402	3635	18.57	20240805	8300	-48.07	20240402	3635	18.57	20240805	2.93	N	263800	500	81 억		208172	N	N	0	N	00	N
126	20240808	120942	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-35	5	-0.81	77752525	18453	25.48	4290	4290	4160	5590	3015	4305	4213.54	1.28	0	-1644	4495	4400	4285	4190	4075	4447	4237	81	1285	500	2660	5	1	16216380	692	43.13	2.06	12	0.11	99.00	2069.00	8300	20240402	-48.55	3635	20240805	17.47	8300	-48.55	20240402	3635	17.47	20240805	8300	-48.55	20240402	3635	17.47	20240805	2.93	N	263800	500	81 억		208172	N	N	0	N	00	N
127	20240808	110936	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-60	5	-1.39	68482760	16263	22.46	4290	4290	4160	5590	3015	4305	4210.95	1.28	0	-3125	4495	4400	4285	4190	4075	4447	4237	81	1285	500	2660	5	1	16216380	688	42.88	2.05	12	0.10	99.00	2069.00	8300	20240402	-48.86	3635	20240805	16.78	8300	-48.86	20240402	3635	16.78	20240805	8300	-48.86	20240402	3635	16.78	20240805	2.93	N	263800	500	81 억		208172	N	N	0	N	00	N
128	20240808	100933	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-115	5	-2.67	46723140	11073	15.29	4290	4290	4160	5590	3015	4305	4219.56	1.28	0	-3956	4495	4400	4285	4190	4075	4447	4237	81	1285	500	2660	5	1	16216380	679	42.32	2.03	12	0.07	99.00	2069.00	8300	20240402	-49.52	3635	20240805	15.27	8300	-49.52	20240402	3635	15.27	20240805	8300	-49.52	20240402	3635	15.27	20240805	2.93	N	263800	500	81 억		208172	N	N	0	N	00	N
129	20240808	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-55	5	-1.28	7872825	1859	2.57	4290	4290	4180	5590	3015	4305	4234.98	1.28	0	381	4495	4400	4285	4190	4075	4447	4237	81	1285	500	2660	5	1	16216380	689	42.93	2.05	12	0.01	99.00	2069.00	8300	20240402	-48.80	3635	20240805	16.92	8300	-48.80	20240402	3635	16.92	20240805	8300	-48.80	20240402	3635	16.92	20240805	2.93	N	263800	500	81 억		208172	N	N	0	N	00	N
130	20240807	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	95	2	2.26	309679245	72421	40.11	4170	4380	4170	5470	2950	4210	4276.10	1.05	0	38411	4526	4367	4141	3982	3756	4447	4062	81	1260	500	2610	5	1	16216380	698	43.48	2.08	12	0.45	99.00	2069.00	8300	20240402	-48.13	3635	20240805	18.43	8300	-48.13	20240402	3635	18.43	20240805	8300	-48.13	20240402	3635	18.43	20240805	3.13	N	263800	500	81 억		169829	N	N	0	N	00	N
131	20240807	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	135	2	3.21	299126025	69971	38.75	4170	4380	4170	5470	2950	4210	4275.00	1.05	0	37410	4526	4367	4141	3982	3756	4447	4062	81	1260	500	2610	5	1	16216380	705	43.89	2.10	12	0.43	99.00	2069.00	8300	20240402	-47.65	3635	20240805	19.53	8300	-47.65	20240402	3635	19.53	20240805	8300	-47.65	20240402	3635	19.53	20240805	3.13	N	263800	500	81 억		169829	N	N	0	N	00	N
132	20240807	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	135	2	3.21	278384030	65180	36.10	4170	4380	4170	5470	2950	4210	4271.00	1.05	0	35362	4526	4367	4141	3982	3756	4447	4062	81	1260	500	2610	5	1	16216380	705	43.89	2.10	12	0.40	99.00	2069.00	8300	20240402	-47.65	3635	20240805	19.53	8300	-47.65	20240402	3635	19.53	20240805	8300	-47.65	20240402	3635	19.53	20240805	3.13	N	263800	500	81 억		169829	N	N	0	N	00	N
133	20240807	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	140	2	3.33	260779280	61117	33.85	4170	4380	4170	5470	2950	4210	4266.89	1.05	0	34013	4526	4367	4141	3982	3756	4447	4062	81	1260	500	2610	5	1	16216380	705	43.94	2.10	12	0.38	99.00	2069.00	8300	20240402	-47.59	3635	20240805	19.67	8300	-47.59	20240402	3635	19.67	20240805	8300	-47.59	20240402	3635	19.67	20240805	3.13	N	263800	500	81 억		169829	N	N	0	N	00	N
134	20240807	120929	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	170	2	4.04	242493970	56902	31.51	4170	4380	4170	5470	2950	4210	4261.61	1.05	0	32471	4526	4367	4141	3982	3756	4447	4062	81	1260	500	2610	5	1	16216380	710	44.24	2.12	12	0.35	99.00	2069.00	8300	20240402	-47.23	3635	20240805	20.50	8300	-47.23	20240402	3635	20.50	20240805	8300	-47.23	20240402	3635	20.50	20240805	3.13	N	263800	500	81 억		169829	N	N	0	N	00	N
135	20240807	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	90	2	2.14	213700285	50251	27.83	4170	4320	4170	5470	2950	4210	4252.66	1.05	0	29500	4526	4367	4141	3982	3756	4447	4062	81	1260	500	2610	5	1	16216380	697	43.43	2.08	12	0.31	99.00	2069.00	8300	20240402	-48.19	3635	20240805	18.29	8300	-48.19	20240402	3635	18.29	20240805	8300	-48.19	20240402	3635	18.29	20240805	3.13	N	263800	500	81 억		169829	N	N	0	N	00	N
136	20240807	100920	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	70	2	1.66	165554375	38998	21.60	4170	4280	4170	5470	2950	4210	4245.20	1.05	0	21395	4526	4367	4141	3982	3756	4447	4062	81	1260	500	2610	5	1	16216380	694	43.23	2.07	12	0.24	99.00	2069.00	8300	20240402	-48.43	3635	20240805	17.74	8300	-48.43	20240402	3635	17.74	20240805	8300	-48.43	20240402	3635	17.74	20240805	3.13	N	263800	500	81 억		169829	N	N	0	N	00	N
137	20240807	090949	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	5	2	0.12	21911475	5212	2.89	4170	4255	4170	5470	2950	4210	4204.04	1.05	0	1942	4526	4367	4141	3982	3756	4447	4062	81	1260	500	2610	5	1	16216380	684	42.58	2.04	12	0.03	99.00	2069.00	8300	20240402	-49.22	3635	20240805	15.96	8300	-49.22	20240402	3635	15.96	20240805	8300	-49.22	20240402	3635	15.96	20240805	3.13	N	263800	500	81 억		169829	N	N	0	N	00	N
138	20240806	160910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	210	2	5.25	729846280	177094	68.23	3915	4300	3915	5200	2800	4000	4121.65	0.71	0	54279	5123	4561	4098	3536	3073	4330	3305	81	1200	500	2480	5	1	16216380	683	42.53	2.03	12	1.09	99.00	2069.00	8300	20240402	-49.28	3635	20240805	15.82	8300	-49.28	20240402	3635	15.82	20240805	8300	-49.28	20240402	3635	15.82	20240805	3.14	N	263800	500	81 억		114454	N	N	0	N	00	N
139	20240806	150923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	250	2	6.25	717991955	174285	67.14	3915	4300	3915	5200	2800	4000	4120.06	0.71	0	54157	5123	4561	4098	3536	3073	4330	3305	81	1200	500	2480	5	1	16216380	689	42.93	2.05	12	1.07	99.00	2069.00	8300	20240402	-48.80	3635	20240805	16.92	8300	-48.80	20240402	3635	16.92	20240805	8300	-48.80	20240402	3635	16.92	20240805	3.14	N	263800	500	81 억		114454	N	N	0	N	00	N
140	20240806	140919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	215	2	5.38	681561165	165685	63.83	3915	4300	3915	5200	2800	4000	4114.01	0.71	0	53394	5123	4561	4098	3536	3073	4330	3305	81	1200	500	2480	5	1	16216380	684	42.58	2.04	12	1.02	99.00	2069.00	8300	20240402	-49.22	3635	20240805	15.96	8300	-49.22	20240402	3635	15.96	20240805	8300	-49.22	20240402	3635	15.96	20240805	3.14	N	263800	500	81 억		114454	N	N	0	N	00	N
141	20240806	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	210	2	5.25	639319520	155649	59.96	3915	4300	3915	5200	2800	4000	4107.86	0.71	0	46930	5123	4561	4098	3536	3073	4330	3305	81	1200	500	2480	5	1	16216380	683	42.53	2.03	12	0.96	99.00	2069.00	8300	20240402	-49.28	3635	20240805	15.82	8300	-49.28	20240402	3635	15.82	20240805	8300	-49.28	20240402	3635	15.82	20240805	3.14	N	263800	500	81 억		114454	N	N	0	N	00	N
142	20240806	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	155	2	3.88	604281110	147304	56.75	3915	4300	3915	5200	2800	4000	4102.69	0.71	0	39549	5123	4561	4098	3536	3073	4330	3305	81	1200	500	2480	5	1	16216380	674	41.97	2.01	12	0.91	99.00	2069.00	8300	20240402	-49.94	3635	20240805	14.31	8300	-49.94	20240402	3635	14.31	20240805	8300	-49.94	20240402	3635	14.31	20240805	3.14	N	263800	500	81 억		114454	N	N	0	N	00	N
143	20240806	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	155	2	3.88	582480155	142039	54.72	3915	4300	3915	5200	2800	4000	4101.28	0.71	0	35858	5123	4561	4098	3536	3073	4330	3305	81	1200	500	2480	5	1	16216380	674	41.97	2.01	12	0.88	99.00	2069.00	8300	20240402	-49.94	3635	20240805	14.31	8300	-49.94	20240402	3635	14.31	20240805	8300	-49.94	20240402	3635	14.31	20240805	3.14	N	263800	500	81 억		114454	N	N	0	N	00	N
144	20240806	100911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	270	2	6.75	461101230	112627	43.39	3915	4300	3915	5200	2800	4000	4094.56	0.71	0	41629	5123	4561	4098	3536	3073	4330	3305	81	1200	500	2480	5	1	16216380	692	43.13	2.06	12	0.69	99.00	2069.00	8300	20240402	-48.55	3635	20240805	17.47	8300	-48.55	20240402	3635	17.47	20240805	8300	-48.55	20240402	3635	17.47	20240805	3.14	N	263800	500	81 억		114454	N	N	0	N	00	N
145	20240806	090919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	0	3	0.00	166281960	41560	16.01	3915	4170	3915	5200	2800	4000	4001.02	0.71	0	11691	5123	4561	4098	3536	3073	4330	3305	81	1200	500	2480	5	1	16216380	649	40.40	1.93	12	0.26	99.00	2069.00	8300	20240402	-51.81	3635	20240805	10.04	8300	-51.81	20240402	3635	10.04	20240805	8300	-51.81	20240402	3635	10.04	20240805	3.14	N	263800	500	81 억		114454	N	N	0	N	00	N
146	20240805	160900	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4000	-690	5	-14.71	1080312785	258461	272.54	4650	4660	3635	6090	3285	4690	4180.07	0.68	0	4333	5043	4866	4768	4591	4493	4817	4542	81	1400	500	2900	5	1	16216380	649	40.40	1.93	12	1.59	99.00	2069.00	8300	20240402	-51.81	3635	20240805	10.04	8300	-51.81	20240402	3635	10.04	20240805	8300	-51.81	20240402	3635	10.04	20240805	3.22	N	263800	500	81 억		110164	N	N	0	N	00	N
147	20240805	150915	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3785	-905	5	-19.30	1002277755	238689	251.69	4650	4660	3635	6090	3285	4690	4199.09	0.68	0	-5390	5043	4866	4768	4591	4493	4817	4542	81	1400	500	2900	5	1	16216380	614	38.23	1.83	12	1.47	99.00	2069.00	8300	20240402	-54.40	3635	20240805	4.13	8300	-54.40	20240402	3635	4.13	20240805	8300	-54.40	20240402	3635	4.13	20240805	3.22	N	263800	500	81 억		110164	N	N	0	N	00	N
148	20240805	140916	58	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4120	-570	5	-12.15	723265165	166768	175.85	4650	4660	4040	6090	3285	4690	4336.95	0.68	0	-19589	5043	4866	4768	4591	4493	4817	4542	81	1400	500	2900	5	1	16216380	668	41.62	1.99	12	1.03	99.00	2069.00	8300	20240402	-50.36	4040	20240805	1.98	8300	-50.36	20240402	4040	1.98	20240805	8300	-50.36	20240402	4040	1.98	20240805	3.22	N	263800	500	81 억		110164	N	N	0	N	00	N
149	20240805	130915	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4195	-495	5	-10.55	627922685	143668	151.49	4650	4660	4160	6090	3285	4690	4370.65	0.68	0	-27688	5043	4866	4768	4591	4493	4817	4542	81	1400	500	2900	5	1	16216380	680	42.37	2.03	12	0.89	99.00	2069.00	8300	20240402	-49.46	4160	20240805	0.84	8300	-49.46	20240402	4160	0.84	20240805	8300	-49.46	20240402	4160	0.84	20240805	3.22	N	263800	500	81 억		110164	N	N	0	N	00	N
150	20240805	120910	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4305	-385	5	-8.21	523360870	118932	125.41	4650	4660	4260	6090	3285	4690	4400.51	0.68	0	-28059	5043	4866	4768	4591	4493	4817	4542	81	1400	500	2900	5	1	16216380	698	43.48	2.08	12	0.73	99.00	2069.00	8300	20240402	-48.13	4260	20240805	1.06	8300	-48.13	20240402	4260	1.06	20240805	8300	-48.13	20240402	4260	1.06	20240805	3.22	N	263800	500	81 억		110164	N	N	0	N	00	N
151	20240805	110908	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4355	-335	5	-7.14	394581680	89029	93.88	4650	4660	4320	6090	3285	4690	4432.06	0.68	0	-22732	5043	4866	4768	4591	4493	4817	4542	81	1400	500	2900	5	1	16216380	706	43.99	2.10	12	0.55	99.00	2069.00	8300	20240402	-47.53	4320	20240805	0.81	8300	-47.53	20240402	4320	0.81	20240805	8300	-47.53	20240402	4320	0.81	20240805	3.22	N	263800	500	81 억		110164	N	N	0	N	00	N
152	20240805	100906	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4410	-280	5	-5.97	238885200	53365	56.27	4650	4660	4370	6090	3285	4690	4476.44	0.68	0	-13246	5043	4866	4768	4591	4493	4817	4542	81	1400	500	2900	5	1	16216380	715	44.55	2.13	12	0.33	99.00	2069.00	8300	20240402	-46.87	4370	20240805	0.92	8300	-46.87	20240402	4370	0.92	20240805	8300	-46.87	20240402	4370	0.92	20240805	3.22	N	263800	500	81 억		110164	N	N	0	N	00	N
153	20240805	090901	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4410	-280	5	-5.97	102559350	22404	23.62	4650	4660	4370	6090	3285	4690	4577.72	0.68	0	-6229	5043	4866	4768	4591	4493	4817	4542	81	1400	500	2900	5	1	16216380	715	44.55	2.13	12	0.14	99.00	2069.00	8300	20240402	-46.87	4370	20240805	0.92	8300	-46.87	20240402	4370	0.92	20240805	8300	-46.87	20240402	4370	0.92	20240805	3.22	N	263800	500	81 억		110164	N	N	0	N	00	N
154	20240802	160853	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4690	-305	5	-6.11	450898000	94554	238.20	4855	4945	4670	6490	3500	4995	4768.85	0.91	0	-36660	5068	5031	4973	4936	4878	5050	4955	81	1495	500	3090	5	1	16216380	761	47.37	2.27	12	0.58	99.00	2069.00	8300	20240402	-43.49	4670	20240802	0.43	8300	-43.49	20240402	4670	0.43	20240802	8300	-43.49	20240402	4670	0.43	20240802	3.19	N	263800	500	81 억		147582	N	N	0	N	00	N
155	20240802	150854	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4705	-290	5	-5.81	411243890	86101	216.91	4855	4945	4695	6490	3500	4995	4776.30	0.91	0	-34861	5068	5031	4973	4936	4878	5050	4955	81	1495	500	3090	5	1	16216380	763	47.53	2.27	12	0.53	99.00	2069.00	8300	20240402	-43.31	4695	20240802	0.21	8300	-43.31	20240402	4695	0.21	20240802	8300	-43.31	20240402	4695	0.21	20240802	3.19	N	263800	500	81 억		147582	N	N	0	N	00	N
156	20240802	140857	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4760	-235	5	-4.70	258725590	53773	135.47	4855	4945	4755	6490	3500	4995	4811.44	0.91	0	-22850	5068	5031	4973	4936	4878	5050	4955	81	1495	500	3090	5	1	16216380	772	48.08	2.30	12	0.33	99.00	2069.00	8300	20240402	-42.65	4755	20240802	0.11	8300	-42.65	20240402	4755	0.11	20240802	8300	-42.65	20240402	4755	0.11	20240802	3.19	N	263800	500	81 억		147582	N	N	0	N	00	N
157	20240802	130854	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4795	-200	5	-4.00	225778990	46857	118.04	4855	4945	4765	6490	3500	4995	4818.47	0.91	0	-19498	5068	5031	4973	4936	4878	5050	4955	81	1495	500	3090	5	1	16216380	778	48.43	2.32	12	0.29	99.00	2069.00	8300	20240402	-42.23	4765	20240802	0.63	8300	-42.23	20240402	4765	0.63	20240802	8300	-42.23	20240402	4765	0.63	20240802	3.19	N	263800	500	81 억		147582	N	N	0	N	00	N
158	20240802	120854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-200	5	-4.00	188792220	39116	98.54	4855	4945	4775	6490	3500	4995	4826.47	0.91	0	-15808	5068	5031	4973	4936	4878	5050	4955	81	1495	500	3090	5	1	16216380	778	48.43	2.32	12	0.24	99.00	2069.00	8300	20240402	-42.23	4765	20240725	0.63	8300	-42.23	20240402	4765	0.63	20240725	8300	-42.23	20240402	4765	0.63	20240725	3.19	N	263800	500	81 억		147582	N	N	0	N	00	N
159	20240802	110854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-185	5	-3.70	162927025	33709	84.92	4855	4945	4790	6490	3500	4995	4833.34	0.91	0	-10881	5068	5031	4973	4936	4878	5050	4955	81	1495	500	3090	5	1	16216380	780	48.59	2.32	12	0.21	99.00	2069.00	8300	20240402	-42.05	4765	20240725	0.94	8300	-42.05	20240402	4765	0.94	20240725	8300	-42.05	20240402	4765	0.94	20240725	3.19	N	263800	500	81 억		147582	N	N	0	N	00	N
160	20240802	100850	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-170	5	-3.40	109370950	22578	56.88	4855	4945	4790	6490	3500	4995	4844.14	0.91	0	-7999	5068	5031	4973	4936	4878	5050	4955	81	1495	500	3090	5	1	16216380	782	48.74	2.33	12	0.14	99.00	2069.00	8300	20240402	-41.87	4765	20240725	1.26	8300	-41.87	20240402	4765	1.26	20240725	8300	-41.87	20240402	4765	1.26	20240725	3.19	N	263800	500	81 억		147582	N	N	0	N	00	N
161	20240802	090856	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-60	5	-1.20	37530670	7720	19.45	4855	4945	4855	6490	3500	4995	4861.49	0.91	0	172	5068	5031	4973	4936	4878	5050	4955	81	1495	500	3090	5	1	16216380	800	49.85	2.39	12	0.05	99.00	2069.00	8300	20240402	-40.54	4765	20240725	3.57	8300	-40.54	20240402	4765	3.57	20240725	8300	-40.54	20240402	4765	3.57	20240725	3.19	N	263800	500	81 억		147582	N	N	0	N	00	N
162	20240801	160850	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	115	2	2.36	197883520	39690	68.52	4915	5010	4915	6340	3420	4880	4985.68	0.85	0	10347	4993	4936	4853	4796	4713	4965	4825	81	1460	500	3020	5	1	16216380	810	50.45	2.41	12	0.24	99.00	2069.00	8300	20240402	-39.82	4765	20240725	4.83	8300	-39.82	20240402	4765	4.83	20240725	8300	-39.82	20240402	4765	4.83	20240725	3.22	N	263800	500	81 억		137558	N	N	0	N	00	N
163	20240801	150911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	105	2	2.15	178242090	35753	61.72	4915	5010	4915	6340	3420	4880	4985.37	0.85	0	10953	4993	4936	4853	4796	4713	4965	4825	81	1460	500	3020	5	1	16216380	808	50.35	2.41	12	0.22	99.00	2069.00	8300	20240402	-39.94	4765	20240725	4.62	8300	-39.94	20240402	4765	4.62	20240725	8300	-39.94	20240402	4765	4.62	20240725	3.22	N	263800	500	81 억		137558	N	N	0	N	00	N
164	20240801	140902	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	120	2	2.46	166595440	33418	57.69	4915	5010	4915	6340	3420	4880	4985.20	0.85	0	11701	4993	4936	4853	4796	4713	4965	4825	81	1460	500	3020	10	1	16216380	811	50.51	2.42	12	0.21	99.00	2069.00	8300	20240402	-39.76	4765	20240725	4.93	8300	-39.76	20240402	4765	4.93	20240725	8300	-39.76	20240402	4765	4.93	20240725	3.22	N	263800	500	81 억		137558	N	N	0	N	00	N
165	20240801	130854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	100	2	2.05	151882900	30474	52.61	4915	5010	4915	6340	3420	4880	4984.02	0.85	0	10650	4993	4936	4853	4796	4713	4965	4825	81	1460	500	3020	5	1	16216380	808	50.30	2.41	12	0.19	99.00	2069.00	8300	20240402	-40.00	4765	20240725	4.51	8300	-40.00	20240402	4765	4.51	20240725	8300	-40.00	20240402	4765	4.51	20240725	3.22	N	263800	500	81 억		137558	N	N	0	N	00	N
166	20240801	120858	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	90	2	1.84	142192325	28527	49.25	4915	5010	4915	6340	3420	4880	4984.48	0.85	0	10472	4993	4936	4853	4796	4713	4965	4825	81	1460	500	3020	5	1	16216380	806	50.20	2.40	12	0.18	99.00	2069.00	8300	20240402	-40.12	4765	20240725	4.30	8300	-40.12	20240402	4765	4.30	20240725	8300	-40.12	20240402	4765	4.30	20240725	3.22	N	263800	500	81 억		137558	N	N	0	N	00	N
167	20240801	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	95	2	1.95	140263810	28139	48.58	4915	5010	4915	6340	3420	4880	4984.68	0.85	0	10518	4993	4936	4853	4796	4713	4965	4825	81	1460	500	3020	5	1	16216380	807	50.25	2.40	12	0.17	99.00	2069.00	8300	20240402	-40.06	4765	20240725	4.41	8300	-40.06	20240402	4765	4.41	20240725	8300	-40.06	20240402	4765	4.41	20240725	3.22	N	263800	500	81 억		137558	N	N	0	N	00	N
168	20240801	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	115	2	2.36	117785765	23627	40.79	4915	5010	4915	6340	3420	4880	4985.22	0.85	0	11945	4993	4936	4853	4796	4713	4965	4825	81	1460	500	3020	5	1	16216380	810	50.45	2.41	12	0.15	99.00	2069.00	8300	20240402	-39.82	4765	20240725	4.83	8300	-39.82	20240402	4765	4.83	20240725	8300	-39.82	20240402	4765	4.83	20240725	3.22	N	263800	500	81 억		137558	N	N	0	N	00	N
169	20240801	090845	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	90	2	1.84	31162160	6281	10.84	4915	5000	4915	6340	3420	4880	4961.34	0.85	0	4641	4993	4936	4853	4796	4713	4965	4825	81	1460	500	3020	5	1	16216380	806	50.20	2.40	12	0.04	99.00	2069.00	8300	20240402	-40.12	4765	20240725	4.30	8300	-40.12	20240402	4765	4.30	20240725	8300	-40.12	20240402	4765	4.30	20240725	3.22	N	263800	500	81 억		137558	N	N	0	N	00	N