KissMeData/048470/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	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-5	5	-0.12	72354610	17956	82.14	4030	4085	3980	5230	2825	4030	4029.55	2.72	0	-2739	4210	4120	4070	3980	3930	4095	3955	50	1200	500	2570	5	1	10000000	403	-18.38	0.56	12	0.18	-219.00	7243.00	5980	20240604	-32.69	3310	20231020	21.60	5980	-32.69	20240604	3385	18.91	20240805	5980	-32.69	20240604	3310	21.60	20231020	1.89	N	048470	500	50 억		271947	N	N	0	N	00	N
3	20240830	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	25	2	0.62	67168135	16669	76.25	4030	4085	3980	5230	2825	4030	4029.52	2.72	0	-3909	4210	4120	4070	3980	3930	4095	3955	50	1200	500	2570	5	1	10000000	406	-18.52	0.56	12	0.17	-219.00	7243.00	5980	20240604	-32.19	3310	20231020	22.51	5980	-32.19	20240604	3385	19.79	20240805	5980	-32.19	20240604	3310	22.51	20231020	1.89	N	048470	500	50 억		271947	N	N	0	N	00	N
4	20240830	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	10	2	0.25	62378215	15483	70.83	4030	4085	3980	5230	2825	4030	4028.82	2.72	0	-3934	4210	4120	4070	3980	3930	4095	3955	50	1200	500	2570	5	1	10000000	404	-18.45	0.56	12	0.15	-219.00	7243.00	5980	20240604	-32.44	3310	20231020	22.05	5980	-32.44	20240604	3385	19.35	20240805	5980	-32.44	20240604	3310	22.05	20231020	1.89	N	048470	500	50 억		271947	N	N	0	N	00	N
5	20240830	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	5	2	0.12	37058680	9210	42.13	4030	4085	3980	5230	2825	4030	4023.74	2.72	0	-2897	4210	4120	4070	3980	3930	4095	3955	50	1200	500	2570	5	1	10000000	404	-18.42	0.56	12	0.09	-219.00	7243.00	5980	20240604	-32.53	3310	20231020	21.90	5980	-32.53	20240604	3385	19.20	20240805	5980	-32.53	20240604	3310	21.90	20231020	1.89	N	048470	500	50 억		271947	N	N	0	N	00	N
6	20240830	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	0	3	0.00	33683725	8372	38.30	4030	4085	3980	5230	2825	4030	4023.38	2.72	0	-2178	4210	4120	4070	3980	3930	4095	3955	50	1200	500	2570	5	1	10000000	403	-18.40	0.56	12	0.08	-219.00	7243.00	5980	20240604	-32.61	3310	20231020	21.75	5980	-32.61	20240604	3385	19.05	20240805	5980	-32.61	20240604	3310	21.75	20231020	1.89	N	048470	500	50 억		271947	N	N	0	N	00	N
7	20240830	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-15	5	-0.37	18376850	4571	20.91	4030	4085	3980	5230	2825	4030	4020.31	2.72	0	-1747	4210	4120	4070	3980	3930	4095	3955	50	1200	500	2570	5	1	10000000	402	-18.33	0.55	12	0.05	-219.00	7243.00	5980	20240604	-32.86	3310	20231020	21.30	5980	-32.86	20240604	3385	18.61	20240805	5980	-32.86	20240604	3310	21.30	20231020	1.89	N	048470	500	50 억		271947	N	N	0	N	00	N
8	20240830	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	0	3	0.00	15502690	3856	17.64	4030	4085	3980	5230	2825	4030	4020.41	2.72	0	-1783	4210	4120	4070	3980	3930	4095	3955	50	1200	500	2570	5	1	10000000	403	-18.40	0.56	12	0.04	-219.00	7243.00	5980	20240604	-32.61	3310	20231020	21.75	5980	-32.61	20240604	3385	19.05	20240805	5980	-32.61	20240604	3310	21.75	20231020	1.89	N	048470	500	50 억		271947	N	N	0	N	00	N
9	20240830	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-35	5	-0.87	1954760	487	2.23	4030	4030	3995	5230	2825	4030	4013.88	2.72	0	110	4210	4120	4070	3980	3930	4095	3955	50	1200	500	2570	5	1	10000000	400	-18.24	0.55	12	0.00	-219.00	7243.00	5980	20240604	-33.19	3310	20231020	20.69	5980	-33.19	20240604	3385	18.02	20240805	5980	-33.19	20240604	3310	20.69	20231020	1.89	N	048470	500	50 억		271947	N	N	0	N	00	N
10	20240829	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-55	5	-1.35	86885205	21465	75.29	4160	4160	4020	5310	2860	4085	4047.75	2.78	0	-5574	4285	4185	4130	4030	3975	4157	4002	50	1225	500	2610	5	1	10000000	403	-18.40	0.56	12	0.21	-219.00	7243.00	5980	20240604	-32.61	3310	20231020	21.75	5980	-32.61	20240604	3385	19.05	20240805	5980	-32.61	20240604	3310	21.75	20231020	1.89	N	048470	500	50 억		277521	N	N	0	N	00	N
11	20240829	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-40	5	-0.98	82194195	20303	71.21	4160	4160	4020	5310	2860	4085	4048.36	2.78	0	-5297	4285	4185	4130	4030	3975	4157	4002	50	1225	500	2610	5	1	10000000	405	-18.47	0.56	12	0.20	-219.00	7243.00	5980	20240604	-32.36	3310	20231020	22.21	5980	-32.36	20240604	3385	19.50	20240805	5980	-32.36	20240604	3310	22.21	20231020	1.89	N	048470	500	50 억		277521	N	N	0	N	00	N
12	20240829	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-25	5	-0.61	72604805	17924	62.87	4160	4160	4025	5310	2860	4085	4050.69	2.78	0	-5572	4285	4185	4130	4030	3975	4157	4002	50	1225	500	2610	5	1	10000000	406	-18.54	0.56	12	0.18	-219.00	7243.00	5980	20240604	-32.11	3310	20231020	22.66	5980	-32.11	20240604	3385	19.94	20240805	5980	-32.11	20240604	3310	22.66	20231020	1.89	N	048470	500	50 억		277521	N	N	0	N	00	N
13	20240829	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-20	5	-0.49	55755585	13761	48.27	4160	4160	4025	5310	2860	4085	4051.69	2.78	0	-2155	4285	4185	4130	4030	3975	4157	4002	50	1225	500	2610	5	1	10000000	407	-18.56	0.56	12	0.14	-219.00	7243.00	5980	20240604	-32.02	3310	20231020	22.81	5980	-32.02	20240604	3385	20.09	20240805	5980	-32.02	20240604	3310	22.81	20231020	1.89	N	048470	500	50 억		277521	N	N	0	N	00	N
14	20240829	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-25	5	-0.61	40890720	10089	35.39	4160	4160	4040	5310	2860	4085	4052.97	2.78	0	369	4285	4185	4130	4030	3975	4157	4002	50	1225	500	2610	5	1	10000000	406	-18.54	0.56	12	0.10	-219.00	7243.00	5980	20240604	-32.11	3310	20231020	22.66	5980	-32.11	20240604	3385	19.94	20240805	5980	-32.11	20240604	3310	22.66	20231020	1.89	N	048470	500	50 억		277521	N	N	0	N	00	N
15	20240829	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-25	5	-0.61	37942960	9364	32.84	4160	4160	4040	5310	2860	4085	4051.98	2.78	0	486	4285	4185	4130	4030	3975	4157	4002	50	1225	500	2610	5	1	10000000	406	-18.54	0.56	12	0.09	-219.00	7243.00	5980	20240604	-32.11	3310	20231020	22.66	5980	-32.11	20240604	3385	19.94	20240805	5980	-32.11	20240604	3310	22.66	20231020	1.89	N	048470	500	50 억		277521	N	N	0	N	00	N
16	20240829	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-45	5	-1.10	28352115	6997	24.54	4160	4160	4040	5310	2860	4085	4052.00	2.78	0	1819	4285	4185	4130	4030	3975	4157	4002	50	1225	500	2610	5	1	10000000	404	-18.45	0.56	12	0.07	-219.00	7243.00	5980	20240604	-32.44	3310	20231020	22.05	5980	-32.44	20240604	3385	19.35	20240805	5980	-32.44	20240604	3310	22.05	20231020	1.89	N	048470	500	50 억		277521	N	N	0	N	00	N
17	20240829	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-30	5	-0.73	1927310	473	1.66	4160	4160	4045	5310	2860	4085	4074.47	2.78	0	109	4285	4185	4130	4030	3975	4157	4002	50	1225	500	2610	5	1	10000000	406	-18.52	0.56	12	0.00	-219.00	7243.00	5980	20240604	-32.19	3310	20231020	22.51	5980	-32.19	20240604	3385	19.79	20240805	5980	-32.19	20240604	3310	22.51	20231020	1.89	N	048470	500	50 억		277521	N	N	0	N	00	N
18	20240828	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-85	5	-2.04	117417475	28504	93.15	4175	4230	4075	5420	2920	4170	4120.17	2.83	0	-5850	4353	4261	4158	4066	3963	4210	4015	50	1250	500	2660	5	1	10000000	409	-18.65	0.56	12	0.29	-219.00	7243.00	5980	20240604	-31.69	3310	20231020	23.41	5980	-31.69	20240604	3385	20.68	20240805	5980	-31.69	20240604	3310	23.41	20231020	1.92	N	048470	500	50 억		283362	N	N	0	N	00	N
19	20240828	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-80	5	-1.92	108727765	26378	86.20	4175	4230	4075	5420	2920	4170	4121.91	2.83	0	-5115	4353	4261	4158	4066	3963	4210	4015	50	1250	500	2660	5	1	10000000	409	-18.68	0.56	12	0.26	-219.00	7243.00	5980	20240604	-31.61	3310	20231020	23.56	5980	-31.61	20240604	3385	20.83	20240805	5980	-31.61	20240604	3310	23.56	20231020	1.92	N	048470	500	50 억		283362	N	N	0	N	00	N
20	20240828	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-70	5	-1.68	104029300	25228	82.44	4175	4230	4085	5420	2920	4170	4123.57	2.83	0	-4802	4353	4261	4158	4066	3963	4210	4015	50	1250	500	2660	5	1	10000000	410	-18.72	0.57	12	0.25	-219.00	7243.00	5980	20240604	-31.44	3310	20231020	23.87	5980	-31.44	20240604	3385	21.12	20240805	5980	-31.44	20240604	3310	23.87	20231020	1.92	N	048470	500	50 억		283362	N	N	0	N	00	N
21	20240828	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-55	5	-1.32	76760610	18564	60.67	4175	4230	4090	5420	2920	4170	4134.92	2.83	0	-4134	4353	4261	4158	4066	3963	4210	4015	50	1250	500	2660	5	1	10000000	412	-18.79	0.57	12	0.19	-219.00	7243.00	5980	20240604	-31.19	3310	20231020	24.32	5980	-31.19	20240604	3385	21.57	20240805	5980	-31.19	20240604	3310	24.32	20231020	1.92	N	048470	500	50 억		283362	N	N	0	N	00	N
22	20240828	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-30	5	-0.72	73207890	17699	57.84	4175	4230	4090	5420	2920	4170	4136.27	2.83	0	-3844	4353	4261	4158	4066	3963	4210	4015	50	1250	500	2660	5	1	10000000	414	-18.90	0.57	12	0.18	-219.00	7243.00	5980	20240604	-30.77	3310	20231020	25.08	5980	-30.77	20240604	3385	22.30	20240805	5980	-30.77	20240604	3310	25.08	20231020	1.92	N	048470	500	50 억		283362	N	N	0	N	00	N
23	20240828	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-25	5	-0.60	36704915	8848	28.92	4175	4230	4090	5420	2920	4170	4148.39	2.83	0	-3395	4353	4261	4158	4066	3963	4210	4015	50	1250	500	2660	5	1	10000000	415	-18.93	0.57	12	0.09	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3385	22.45	20240805	5980	-30.69	20240604	3310	25.23	20231020	1.92	N	048470	500	50 억		283362	N	N	0	N	00	N
24	20240828	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-35	5	-0.84	27530215	6617	21.62	4175	4230	4105	5420	2920	4170	4160.53	2.83	0	-2731	4353	4261	4158	4066	3963	4210	4015	50	1250	500	2660	5	1	10000000	414	-18.88	0.57	12	0.07	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3385	22.16	20240805	5980	-30.85	20240604	3310	24.92	20231020	1.92	N	048470	500	50 억		283362	N	N	0	N	00	N
25	20240828	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	30	2	0.72	3706580	884	2.89	4175	4230	4175	5420	2920	4170	4192.96	2.83	0	-514	4353	4261	4158	4066	3963	4210	4015	50	1250	500	2660	5	1	10000000	420	-19.18	0.58	12	0.01	-219.00	7243.00	5980	20240604	-29.77	3310	20231020	26.89	5980	-29.77	20240604	3385	24.08	20240805	5980	-29.77	20240604	3310	26.89	20231020	1.92	N	048470	500	50 억		283362	N	N	0	N	00	N
26	20240827	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	45	2	1.09	124856005	30240	86.41	4220	4250	4055	5360	2890	4125	4128.69	2.89	0	-6116	4291	4207	4136	4052	3981	4172	4017	50	1235	500	2640	5	1	10000000	417	-19.04	0.58	12	0.30	-219.00	7243.00	5980	20240604	-30.27	3310	20231020	25.98	5980	-30.27	20240604	3385	23.19	20240805	5980	-30.27	20240604	3310	25.98	20231020	1.85	N	048470	500	50 억		289458	N	N	0	N	00	N
27	20240827	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	65	2	1.58	116327385	28198	80.57	4220	4250	4055	5360	2890	4125	4125.38	2.89	0	-4327	4291	4207	4136	4052	3981	4172	4017	50	1235	500	2640	5	1	10000000	419	-19.13	0.58	12	0.28	-219.00	7243.00	5980	20240604	-29.93	3310	20231020	26.59	5980	-29.93	20240604	3385	23.78	20240805	5980	-29.93	20240604	3310	26.59	20231020	1.85	N	048470	500	50 억		289458	N	N	0	N	00	N
28	20240827	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	15	2	0.36	93977675	22776	65.08	4220	4250	4055	5360	2890	4125	4126.17	2.89	0	-4208	4291	4207	4136	4052	3981	4172	4017	50	1235	500	2640	5	1	10000000	414	-18.90	0.57	12	0.23	-219.00	7243.00	5980	20240604	-30.77	3310	20231020	25.08	5980	-30.77	20240604	3385	22.30	20240805	5980	-30.77	20240604	3310	25.08	20231020	1.85	N	048470	500	50 억		289458	N	N	0	N	00	N
29	20240827	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	0	3	0.00	90251620	21874	62.50	4220	4250	4055	5360	2890	4125	4125.98	2.89	0	-4165	4291	4207	4136	4052	3981	4172	4017	50	1235	500	2640	5	1	10000000	413	-18.84	0.57	12	0.22	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3385	21.86	20240805	5980	-31.02	20240604	3310	24.62	20231020	1.85	N	048470	500	50 억		289458	N	N	0	N	00	N
30	20240827	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-20	5	-0.48	74252110	18006	51.45	4220	4250	4055	5360	2890	4125	4123.74	2.89	0	-3289	4291	4207	4136	4052	3981	4172	4017	50	1235	500	2640	5	1	10000000	411	-18.74	0.57	12	0.18	-219.00	7243.00	5980	20240604	-31.35	3310	20231020	24.02	5980	-31.35	20240604	3385	21.27	20240805	5980	-31.35	20240604	3310	24.02	20231020	1.85	N	048470	500	50 억		289458	N	N	0	N	00	N
31	20240827	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-10	5	-0.24	64714145	15686	44.82	4220	4250	4055	5360	2890	4125	4125.60	2.89	0	-3279	4291	4207	4136	4052	3981	4172	4017	50	1235	500	2640	5	1	10000000	412	-18.79	0.57	12	0.16	-219.00	7243.00	5980	20240604	-31.19	3310	20231020	24.32	5980	-31.19	20240604	3385	21.57	20240805	5980	-31.19	20240604	3310	24.32	20231020	1.85	N	048470	500	50 억		289458	N	N	0	N	00	N
32	20240827	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-35	5	-0.85	44008035	10620	30.35	4220	4250	4070	5360	2890	4125	4143.88	2.89	0	-4079	4291	4207	4136	4052	3981	4172	4017	50	1235	500	2640	5	1	10000000	409	-18.68	0.56	12	0.11	-219.00	7243.00	5980	20240604	-31.61	3310	20231020	23.56	5980	-31.61	20240604	3385	20.83	20240805	5980	-31.61	20240604	3310	23.56	20231020	1.85	N	048470	500	50 억		289458	N	N	0	N	00	N
33	20240827	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	90	2	2.18	17035155	4044	11.56	4220	4250	4125	5360	2890	4125	4212.45	2.89	0	-1118	4291	4207	4136	4052	3981	4172	4017	50	1235	500	2640	5	1	10000000	422	-19.25	0.58	12	0.04	-219.00	7243.00	5980	20240604	-29.52	3310	20231020	27.34	5980	-29.52	20240604	3385	24.52	20240805	5980	-29.52	20240604	3310	27.34	20231020	1.85	N	048470	500	50 억		289458	N	N	0	N	00	N
34	20240826	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-40	5	-0.96	143104165	34719	58.12	4160	4220	4065	5410	2920	4165	4121.78	2.99	0	-8762	4341	4252	4126	4037	3911	4297	4082	50	1245	500	2660	5	1	10000000	413	-18.84	0.57	12	0.35	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3385	21.86	20240805	5980	-31.02	20240604	3310	24.62	20231020	1.90	N	048470	500	50 억		298571	N	N	0	N	00	N
35	20240826	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-40	5	-0.96	136818630	33188	55.56	4160	4220	4065	5410	2920	4165	4122.53	2.99	0	-9543	4341	4252	4126	4037	3911	4297	4082	50	1245	500	2660	5	1	10000000	413	-18.84	0.57	12	0.33	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3385	21.86	20240805	5980	-31.02	20240604	3310	24.62	20231020	1.90	N	048470	500	50 억		298571	N	N	0	N	00	N
36	20240826	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-30	5	-0.72	135220980	32801	54.91	4160	4220	4065	5410	2920	4165	4122.47	2.99	0	-9543	4341	4252	4126	4037	3911	4297	4082	50	1245	500	2660	5	1	10000000	414	-18.88	0.57	12	0.33	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3385	22.16	20240805	5980	-30.85	20240604	3310	24.92	20231020	1.90	N	048470	500	50 억		298571	N	N	0	N	00	N
37	20240826	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-30	5	-0.72	114022145	27668	46.32	4160	4220	4065	5410	2920	4165	4121.08	2.99	0	-5765	4341	4252	4126	4037	3911	4297	4082	50	1245	500	2660	5	1	10000000	414	-18.88	0.57	12	0.28	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3385	22.16	20240805	5980	-30.85	20240604	3310	24.92	20231020	1.90	N	048470	500	50 억		298571	N	N	0	N	00	N
38	20240826	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-35	5	-0.84	78419780	19029	31.86	4160	4220	4065	5410	2920	4165	4121.07	2.99	0	-4309	4341	4252	4126	4037	3911	4297	4082	50	1245	500	2660	5	1	10000000	413	-18.86	0.57	12	0.19	-219.00	7243.00	5980	20240604	-30.94	3310	20231020	24.77	5980	-30.94	20240604	3385	22.01	20240805	5980	-30.94	20240604	3310	24.77	20231020	1.90	N	048470	500	50 억		298571	N	N	0	N	00	N
39	20240826	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-35	5	-0.84	50592625	12267	20.54	4160	4220	4065	5410	2920	4165	4124.29	2.99	0	-2604	4341	4252	4126	4037	3911	4297	4082	50	1245	500	2660	5	1	10000000	413	-18.86	0.57	12	0.12	-219.00	7243.00	5980	20240604	-30.94	3310	20231020	24.77	5980	-30.94	20240604	3385	22.01	20240805	5980	-30.94	20240604	3310	24.77	20231020	1.90	N	048470	500	50 억		298571	N	N	0	N	00	N
40	20240826	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-30	5	-0.72	39526985	9579	16.04	4160	4220	4065	5410	2920	4165	4126.42	2.99	0	-2459	4341	4252	4126	4037	3911	4297	4082	50	1245	500	2660	5	1	10000000	414	-18.88	0.57	12	0.10	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3385	22.16	20240805	5980	-30.85	20240604	3310	24.92	20231020	1.90	N	048470	500	50 억		298571	N	N	0	N	00	N
41	20240826	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-15	5	-0.36	12458405	2990	5.01	4160	4220	4150	5410	2920	4165	4166.69	2.99	0	-19	4341	4252	4126	4037	3911	4297	4082	50	1245	500	2660	5	1	10000000	415	-18.95	0.57	12	0.03	-219.00	7243.00	5980	20240604	-30.60	3310	20231020	25.38	5980	-30.60	20240604	3385	22.60	20240805	5980	-30.60	20240604	3310	25.38	20231020	1.90	N	048470	500	50 억		298571	N	N	0	N	00	N
42	20240823	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	115	2	2.84	243307955	59079	119.26	4000	4215	4000	5260	2835	4050	4118.23	3.05	0	-6205	4233	4141	4083	3991	3933	4112	3962	50	1210	500	2590	5	1	10000000	417	-19.02	0.58	12	0.59	-219.00	7243.00	5980	20240604	-30.35	3310	20231020	25.83	5980	-30.35	20240604	3385	23.04	20240805	5980	-30.35	20240604	3310	25.83	20231020	1.91	N	048470	500	50 억		304775	N	N	0	N	00	N
43	20240823	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	75	2	1.85	219891620	53454	107.91	4000	4215	4000	5260	2835	4050	4113.66	3.05	0	-5806	4233	4141	4083	3991	3933	4112	3962	50	1210	500	2590	5	1	10000000	413	-18.84	0.57	12	0.53	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3385	21.86	20240805	5980	-31.02	20240604	3310	24.62	20231020	1.91	N	048470	500	50 억		304775	N	N	0	N	00	N
44	20240823	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	95	2	2.35	185676815	45177	91.20	4000	4215	4000	5260	2835	4050	4109.99	3.05	0	-5651	4233	4141	4083	3991	3933	4112	3962	50	1210	500	2590	5	1	10000000	415	-18.93	0.57	12	0.45	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3385	22.45	20240805	5980	-30.69	20240604	3310	25.23	20231020	1.91	N	048470	500	50 억		304775	N	N	0	N	00	N
45	20240823	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	120	2	2.96	177802630	43278	87.37	4000	4215	4000	5260	2835	4050	4108.38	3.05	0	-5211	4233	4141	4083	3991	3933	4112	3962	50	1210	500	2590	5	1	10000000	417	-19.04	0.58	12	0.43	-219.00	7243.00	5980	20240604	-30.27	3310	20231020	25.98	5980	-30.27	20240604	3385	23.19	20240805	5980	-30.27	20240604	3310	25.98	20231020	1.91	N	048470	500	50 억		304775	N	N	0	N	00	N
46	20240823	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	85	2	2.10	172734195	42061	84.91	4000	4215	4000	5260	2835	4050	4106.75	3.05	0	-5256	4233	4141	4083	3991	3933	4112	3962	50	1210	500	2590	5	1	10000000	414	-18.88	0.57	12	0.42	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3385	22.16	20240805	5980	-30.85	20240604	3310	24.92	20231020	1.91	N	048470	500	50 억		304775	N	N	0	N	00	N
47	20240823	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	65	2	1.60	146859145	35845	72.36	4000	4215	4000	5260	2835	4050	4097.06	3.05	0	-2055	4233	4141	4083	3991	3933	4112	3962	50	1210	500	2590	5	1	10000000	412	-18.79	0.57	12	0.36	-219.00	7243.00	5980	20240604	-31.19	3310	20231020	24.32	5980	-31.19	20240604	3385	21.57	20240805	5980	-31.19	20240604	3310	24.32	20231020	1.91	N	048470	500	50 억		304775	N	N	0	N	00	N
48	20240823	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	80	2	1.98	108737850	26560	53.62	4000	4215	4000	5260	2835	4050	4094.05	3.05	0	-276	4233	4141	4083	3991	3933	4112	3962	50	1210	500	2590	5	1	10000000	413	-18.86	0.57	12	0.27	-219.00	7243.00	5980	20240604	-30.94	3310	20231020	24.77	5980	-30.94	20240604	3385	22.01	20240805	5980	-30.94	20240604	3310	24.77	20231020	1.91	N	048470	500	50 억		304775	N	N	0	N	00	N
49	20240823	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-10	5	-0.25	6059865	1510	3.05	4000	4050	4000	5260	2835	4050	4013.16	3.05	0	310	4233	4141	4083	3991	3933	4112	3962	50	1210	500	2590	5	1	10000000	404	-18.45	0.56	12	0.02	-219.00	7243.00	5980	20240604	-32.44	3310	20231020	22.05	5980	-32.44	20240604	3385	19.35	20240805	5980	-32.44	20240604	3310	22.05	20231020	1.91	N	048470	500	50 억		304775	N	N	0	N	00	N
50	20240822	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-120	5	-2.88	201275680	49293	93.27	4135	4175	4025	5420	2920	4170	4083.25	3.06	0	-1370	4313	4241	4148	4076	3983	4277	4112	50	1250	500	2660	5	1	10000000	405	-18.49	0.56	12	0.49	-219.00	7243.00	5980	20240604	-32.27	3310	20231020	22.36	5980	-32.27	20240604	3385	19.65	20240805	5980	-32.27	20240604	3310	22.36	20231020	1.89	N	048470	500	50 억		306148	N	N	0	N	00	N
51	20240822	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-110	5	-2.64	193628230	47405	89.70	4135	4175	4025	5420	2920	4170	4084.55	3.06	0	-1874	4313	4241	4148	4076	3983	4277	4112	50	1250	500	2660	5	1	10000000	406	-18.54	0.56	12	0.47	-219.00	7243.00	5980	20240604	-32.11	3310	20231020	22.66	5980	-32.11	20240604	3385	19.94	20240805	5980	-32.11	20240604	3310	22.66	20231020	1.89	N	048470	500	50 억		306148	N	N	0	N	00	N
52	20240822	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-60	5	-1.44	149199560	36461	68.99	4135	4175	4025	5420	2920	4170	4092.03	3.06	0	-4146	4313	4241	4148	4076	3983	4277	4112	50	1250	500	2660	5	1	10000000	411	-18.77	0.57	12	0.36	-219.00	7243.00	5980	20240604	-31.27	3310	20231020	24.17	5980	-31.27	20240604	3385	21.42	20240805	5980	-31.27	20240604	3310	24.17	20231020	1.89	N	048470	500	50 억		306148	N	N	0	N	00	N
53	20240822	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-110	5	-2.64	131649105	32149	60.83	4135	4175	4025	5420	2920	4170	4094.97	3.06	0	-6067	4313	4241	4148	4076	3983	4277	4112	50	1250	500	2660	5	1	10000000	406	-18.54	0.56	12	0.32	-219.00	7243.00	5980	20240604	-32.11	3310	20231020	22.66	5980	-32.11	20240604	3385	19.94	20240805	5980	-32.11	20240604	3310	22.66	20231020	1.89	N	048470	500	50 억		306148	N	N	0	N	00	N
54	20240822	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-115	5	-2.76	125667490	30671	58.04	4135	4175	4025	5420	2920	4170	4097.27	3.06	0	-6263	4313	4241	4148	4076	3983	4277	4112	50	1250	500	2660	5	1	10000000	406	-18.52	0.56	12	0.31	-219.00	7243.00	5980	20240604	-32.19	3310	20231020	22.51	5980	-32.19	20240604	3385	19.79	20240805	5980	-32.19	20240604	3310	22.51	20231020	1.89	N	048470	500	50 억		306148	N	N	0	N	00	N
55	20240822	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-70	5	-1.68	99349855	24168	45.73	4135	4175	4100	5420	2920	4170	4110.80	3.06	0	-8030	4313	4241	4148	4076	3983	4277	4112	50	1250	500	2660	5	1	10000000	410	-18.72	0.57	12	0.24	-219.00	7243.00	5980	20240604	-31.44	3310	20231020	23.87	5980	-31.44	20240604	3385	21.12	20240805	5980	-31.44	20240604	3310	23.87	20231020	1.89	N	048470	500	50 억		306148	N	N	0	N	00	N
56	20240822	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-5	5	-0.12	18303585	4410	8.34	4135	4175	4120	5420	2920	4170	4150.47	3.06	0	-2694	4313	4241	4148	4076	3983	4277	4112	50	1250	500	2660	5	1	10000000	417	-19.02	0.58	12	0.04	-219.00	7243.00	5980	20240604	-30.35	3310	20231020	25.83	5980	-30.35	20240604	3385	23.04	20240805	5980	-30.35	20240604	3310	25.83	20231020	1.89	N	048470	500	50 억		306148	N	N	0	N	00	N
57	20240822	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	0	3	0.00	2222720	535	1.01	4135	4170	4130	5420	2920	4170	4154.62	3.06	0	48	4313	4241	4148	4076	3983	4277	4112	50	1250	500	2660	5	1	10000000	417	-19.04	0.58	12	0.01	-219.00	7243.00	5980	20240604	-30.27	3310	20231020	25.98	5980	-30.27	20240604	3385	23.19	20240805	5980	-30.27	20240604	3310	25.98	20231020	1.89	N	048470	500	50 억		306148	N	N	0	N	00	N
58	20240821	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	25	2	0.60	217939045	52784	101.25	4060	4220	4055	5380	2905	4145	4128.88	3.11	0	-5244	4278	4211	4133	4066	3988	4245	4100	50	1235	500	2650	5	1	10000000	417	-19.04	0.58	12	0.53	-219.00	7243.00	5980	20240604	-30.27	3310	20231020	25.98	5980	-30.27	20240604	3385	23.19	20240805	5980	-30.27	20240604	3310	25.98	20231020	1.96	N	048470	500	50 억		311450	N	N	0	N	00	N
59	20240821	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	15	2	0.36	206454925	50026	95.96	4060	4220	4055	5380	2905	4145	4126.95	3.11	0	-6100	4278	4211	4133	4066	3988	4245	4100	50	1235	500	2650	5	1	10000000	416	-19.00	0.57	12	0.50	-219.00	7243.00	5980	20240604	-30.43	3310	20231020	25.68	5980	-30.43	20240604	3385	22.90	20240805	5980	-30.43	20240604	3310	25.68	20231020	1.96	N	048470	500	50 억		311450	N	N	0	N	00	N
60	20240821	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	10	2	0.24	196429545	47618	91.34	4060	4220	4055	5380	2905	4145	4125.11	3.11	0	-6872	4278	4211	4133	4066	3988	4245	4100	50	1235	500	2650	5	1	10000000	416	-18.97	0.57	12	0.48	-219.00	7243.00	5980	20240604	-30.52	3310	20231020	25.53	5980	-30.52	20240604	3385	22.75	20240805	5980	-30.52	20240604	3310	25.53	20231020	1.96	N	048470	500	50 억		311450	N	N	0	N	00	N
61	20240821	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	20	2	0.48	183252610	44439	85.24	4060	4220	4055	5380	2905	4145	4123.69	3.11	0	-6671	4278	4211	4133	4066	3988	4245	4100	50	1235	500	2650	5	1	10000000	417	-19.02	0.58	12	0.44	-219.00	7243.00	5980	20240604	-30.35	3310	20231020	25.83	5980	-30.35	20240604	3385	23.04	20240805	5980	-30.35	20240604	3310	25.83	20231020	1.96	N	048470	500	50 억		311450	N	N	0	N	00	N
62	20240821	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-10	5	-0.24	120396380	29362	56.32	4060	4155	4055	5380	2905	4145	4100.41	3.11	0	-5356	4278	4211	4133	4066	3988	4245	4100	50	1235	500	2650	5	1	10000000	414	-18.88	0.57	12	0.29	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3385	22.16	20240805	5980	-30.85	20240604	3310	24.92	20231020	1.96	N	048470	500	50 억		311450	N	N	0	N	00	N
63	20240821	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-45	5	-1.09	96875010	23652	45.37	4060	4125	4055	5380	2905	4145	4095.85	3.11	0	-6842	4278	4211	4133	4066	3988	4245	4100	50	1235	500	2650	5	1	10000000	410	-18.72	0.57	12	0.24	-219.00	7243.00	5980	20240604	-31.44	3310	20231020	23.87	5980	-31.44	20240604	3385	21.12	20240805	5980	-31.44	20240604	3310	23.87	20231020	1.96	N	048470	500	50 억		311450	N	N	0	N	00	N
64	20240821	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-35	5	-0.84	43828205	10741	20.60	4060	4125	4055	5380	2905	4145	4080.46	3.11	0	1519	4278	4211	4133	4066	3988	4245	4100	50	1235	500	2650	5	1	10000000	411	-18.77	0.57	12	0.11	-219.00	7243.00	5980	20240604	-31.27	3310	20231020	24.17	5980	-31.27	20240604	3385	21.42	20240805	5980	-31.27	20240604	3310	24.17	20231020	1.96	N	048470	500	50 억		311450	N	N	0	N	00	N
65	20240821	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-55	5	-1.33	14812480	3646	6.99	4060	4110	4055	5380	2905	4145	4062.67	3.11	0	581	4278	4211	4133	4066	3988	4245	4100	50	1235	500	2650	5	1	10000000	409	-18.68	0.56	12	0.04	-219.00	7243.00	5980	20240604	-31.61	3310	20231020	23.56	5980	-31.61	20240604	3385	20.83	20240805	5980	-31.61	20240604	3310	23.56	20231020	1.96	N	048470	500	50 억		311450	N	N	0	N	00	N
66	20240820	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	100	2	2.47	214537110	52036	156.22	4055	4200	4055	5250	2835	4045	4122.86	2.99	0	11886	4175	4110	4035	3970	3895	4072	3932	50	1205	500	2580	5	1	10000000	415	-18.93	0.57	12	0.52	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3385	22.45	20240805	5980	-30.69	20240604	3310	25.23	20231020	1.98	N	048470	500	50 억		299427	N	N	0	N	00	N
67	20240820	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	70	2	1.73	211920765	51401	154.32	4055	4200	4055	5250	2835	4045	4122.89	2.99	0	11883	4175	4110	4035	3970	3895	4072	3932	50	1205	500	2580	5	1	10000000	412	-18.79	0.57	12	0.51	-219.00	7243.00	5980	20240604	-31.19	3310	20231020	24.32	5980	-31.19	20240604	3385	21.57	20240805	5980	-31.19	20240604	3310	24.32	20231020	1.98	N	048470	500	50 억		299427	N	N	0	N	00	N
68	20240820	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	70	2	1.73	165636390	40100	120.39	4055	4200	4055	5250	2835	4045	4130.58	2.99	0	7187	4175	4110	4035	3970	3895	4072	3932	50	1205	500	2580	5	1	10000000	412	-18.79	0.57	12	0.40	-219.00	7243.00	5980	20240604	-31.19	3310	20231020	24.32	5980	-31.19	20240604	3385	21.57	20240805	5980	-31.19	20240604	3310	24.32	20231020	1.98	N	048470	500	50 억		299427	N	N	0	N	00	N
69	20240820	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	85	2	2.10	139702380	33772	101.39	4055	4200	4055	5250	2835	4045	4136.63	2.99	0	6473	4175	4110	4035	3970	3895	4072	3932	50	1205	500	2580	5	1	10000000	413	-18.86	0.57	12	0.34	-219.00	7243.00	5980	20240604	-30.94	3310	20231020	24.77	5980	-30.94	20240604	3385	22.01	20240805	5980	-30.94	20240604	3310	24.77	20231020	1.98	N	048470	500	50 억		299427	N	N	0	N	00	N
70	20240820	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	90	2	2.22	131611455	31812	95.51	4055	4200	4055	5250	2835	4045	4137.16	2.99	0	6287	4175	4110	4035	3970	3895	4072	3932	50	1205	500	2580	5	1	10000000	414	-18.88	0.57	12	0.32	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3385	22.16	20240805	5980	-30.85	20240604	3310	24.92	20231020	1.98	N	048470	500	50 억		299427	N	N	0	N	00	N
71	20240820	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	85	2	2.10	120302005	29064	87.26	4055	4200	4055	5250	2835	4045	4139.21	2.99	0	4960	4175	4110	4035	3970	3895	4072	3932	50	1205	500	2580	5	1	10000000	413	-18.86	0.57	12	0.29	-219.00	7243.00	5980	20240604	-30.94	3310	20231020	24.77	5980	-30.94	20240604	3385	22.01	20240805	5980	-30.94	20240604	3310	24.77	20231020	1.98	N	048470	500	50 억		299427	N	N	0	N	00	N
72	20240820	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	80	2	1.98	106212855	25646	76.99	4055	4200	4055	5250	2835	4045	4141.50	2.99	0	4792	4175	4110	4035	3970	3895	4072	3932	50	1205	500	2580	5	1	10000000	413	-18.84	0.57	12	0.26	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3385	21.86	20240805	5980	-31.02	20240604	3310	24.62	20231020	1.98	N	048470	500	50 억		299427	N	N	0	N	00	N
73	20240820	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	55	2	1.36	12182205	2953	8.87	4055	4190	4055	5250	2835	4045	4125.37	2.99	0	-818	4175	4110	4035	3970	3895	4072	3932	50	1205	500	2580	5	1	10000000	410	-18.72	0.57	12	0.03	-219.00	7243.00	5980	20240604	-31.44	3310	20231020	23.87	5980	-31.44	20240604	3385	21.12	20240805	5980	-31.44	20240604	3310	23.87	20231020	1.98	N	048470	500	50 억		299427	N	N	0	N	00	N
74	20240819	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-55	5	-1.34	133710485	33207	73.89	4100	4100	3960	5330	2870	4100	4026.58	2.93	0	6481	4320	4210	4145	4035	3970	4177	4002	50	1230	500	2620	5	1	10000000	405	-18.47	0.56	12	0.33	-219.00	7243.00	5980	20240604	-32.36	3310	20231020	22.21	5980	-32.36	20240604	3385	19.50	20240805	5980	-32.36	20240604	3310	22.21	20231020	1.83	N	048470	500	50 억		292855	N	N	0	N	00	N
75	20240819	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-30	5	-0.73	130829915	32495	72.30	4100	4100	3960	5330	2870	4100	4026.16	2.93	0	6344	4320	4210	4145	4035	3970	4177	4002	50	1230	500	2620	5	1	10000000	407	-18.58	0.56	12	0.32	-219.00	7243.00	5980	20240604	-31.94	3310	20231020	22.96	5980	-31.94	20240604	3385	20.24	20240805	5980	-31.94	20240604	3310	22.96	20231020	1.83	N	048470	500	50 억		292855	N	N	0	N	00	N
76	20240819	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-70	5	-1.71	107879635	26796	59.62	4100	4100	3960	5330	2870	4100	4025.96	2.93	0	2562	4320	4210	4145	4035	3970	4177	4002	50	1230	500	2620	5	1	10000000	403	-18.40	0.56	12	0.27	-219.00	7243.00	5980	20240604	-32.61	3310	20231020	21.75	5980	-32.61	20240604	3385	19.05	20240805	5980	-32.61	20240604	3310	21.75	20231020	1.83	N	048470	500	50 억		292855	N	N	0	N	00	N
77	20240819	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-40	5	-0.98	105901225	26304	58.53	4100	4100	3960	5330	2870	4100	4026.05	2.93	0	2592	4320	4210	4145	4035	3970	4177	4002	50	1230	500	2620	5	1	10000000	406	-18.54	0.56	12	0.26	-219.00	7243.00	5980	20240604	-32.11	3310	20231020	22.66	5980	-32.11	20240604	3385	19.94	20240805	5980	-32.11	20240604	3310	22.66	20231020	1.83	N	048470	500	50 억		292855	N	N	0	N	00	N
78	20240819	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-80	5	-1.95	95088650	23609	52.53	4100	4100	3960	5330	2870	4100	4027.64	2.93	0	380	4320	4210	4145	4035	3970	4177	4002	50	1230	500	2620	5	1	10000000	402	-18.36	0.56	12	0.24	-219.00	7243.00	5980	20240604	-32.78	3310	20231020	21.45	5980	-32.78	20240604	3385	18.76	20240805	5980	-32.78	20240604	3310	21.45	20231020	1.83	N	048470	500	50 억		292855	N	N	0	N	00	N
79	20240819	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-50	5	-1.22	42858585	10590	23.56	4100	4100	4020	5330	2870	4100	4047.08	2.93	0	950	4320	4210	4145	4035	3970	4177	4002	50	1230	500	2620	5	1	10000000	405	-18.49	0.56	12	0.11	-219.00	7243.00	5980	20240604	-32.27	3310	20231020	22.36	5980	-32.27	20240604	3385	19.65	20240805	5980	-32.27	20240604	3310	22.36	20231020	1.83	N	048470	500	50 억		292855	N	N	0	N	00	N
80	20240819	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-45	5	-1.10	28385955	7021	15.62	4100	4100	4020	5330	2870	4100	4043.01	2.93	0	2356	4320	4210	4145	4035	3970	4177	4002	50	1230	500	2620	5	1	10000000	406	-18.52	0.56	12	0.07	-219.00	7243.00	5980	20240604	-32.19	3310	20231020	22.51	5980	-32.19	20240604	3385	19.79	20240805	5980	-32.19	20240604	3310	22.51	20231020	1.83	N	048470	500	50 억		292855	N	N	0	N	00	N
81	20240819	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-55	5	-1.34	6381295	1575	3.50	4100	4100	4045	5330	2870	4100	4051.62	2.93	0	1480	4320	4210	4145	4035	3970	4177	4002	50	1230	500	2620	5	1	10000000	405	-18.47	0.56	12	0.02	-219.00	7243.00	5980	20240604	-32.36	3310	20231020	22.21	5980	-32.36	20240604	3385	19.50	20240805	5980	-32.36	20240604	3310	22.21	20231020	1.83	N	048470	500	50 억		292855	N	N	0	N	00	N
82	20240816	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-70	5	-1.68	185702995	44845	81.46	4180	4255	4080	5420	2920	4170	4141.00	3.04	0	-11043	4340	4255	4105	4020	3870	4297	4062	50	1250	500	2660	5	1	10000000	410	-18.72	0.57	12	0.45	-219.00	7243.00	5980	20240604	-31.44	3310	20231020	23.87	5980	-31.44	20240604	3385	21.12	20240805	5980	-31.44	20240604	3310	23.87	20231020	1.83	N	048470	500	50 억		304012	N	N	0	N	00	N
83	20240816	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-85	5	-2.04	166857665	40235	73.08	4180	4255	4080	5420	2920	4170	4147.08	3.04	0	-15088	4340	4255	4105	4020	3870	4297	4062	50	1250	500	2660	5	1	10000000	409	-18.65	0.56	12	0.40	-219.00	7243.00	5980	20240604	-31.69	3310	20231020	23.41	5980	-31.69	20240604	3385	20.68	20240805	5980	-31.69	20240604	3310	23.41	20231020	1.83	N	048470	500	50 억		304012	N	N	0	N	00	N
84	20240816	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-35	5	-0.84	116237935	27879	50.64	4180	4255	4110	5420	2920	4170	4169.37	3.04	0	-14956	4340	4255	4105	4020	3870	4297	4062	50	1250	500	2660	5	1	10000000	414	-18.88	0.57	12	0.28	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3385	22.16	20240805	5980	-30.85	20240604	3310	24.92	20231020	1.83	N	048470	500	50 억		304012	N	N	0	N	00	N
85	20240816	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-25	5	-0.60	113174865	27136	49.29	4180	4255	4110	5420	2920	4170	4170.65	3.04	0	-14955	4340	4255	4105	4020	3870	4297	4062	50	1250	500	2660	5	1	10000000	415	-18.93	0.57	12	0.27	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3385	22.45	20240805	5980	-30.69	20240604	3310	25.23	20231020	1.83	N	048470	500	50 억		304012	N	N	0	N	00	N
86	20240816	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-35	5	-0.84	107178860	25685	46.65	4180	4255	4110	5420	2920	4170	4172.82	3.04	0	-14772	4340	4255	4105	4020	3870	4297	4062	50	1250	500	2660	5	1	10000000	414	-18.88	0.57	12	0.26	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3385	22.16	20240805	5980	-30.85	20240604	3310	24.92	20231020	1.83	N	048470	500	50 억		304012	N	N	0	N	00	N
87	20240816	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-15	5	-0.36	81073835	19390	35.22	4180	4255	4115	5420	2920	4170	4181.22	3.04	0	-9030	4340	4255	4105	4020	3870	4297	4062	50	1250	500	2660	5	1	10000000	416	-18.97	0.57	12	0.19	-219.00	7243.00	5980	20240604	-30.52	3310	20231020	25.53	5980	-30.52	20240604	3385	22.75	20240805	5980	-30.52	20240604	3310	25.53	20231020	1.83	N	048470	500	50 억		304012	N	N	0	N	00	N
88	20240816	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-40	5	-0.96	71870480	17163	31.17	4180	4255	4115	5420	2920	4170	4187.52	3.04	0	-9513	4340	4255	4105	4020	3870	4297	4062	50	1250	500	2660	5	1	10000000	413	-18.86	0.57	12	0.17	-219.00	7243.00	5980	20240604	-30.94	3310	20231020	24.77	5980	-30.94	20240604	3385	22.01	20240805	5980	-30.94	20240604	3310	24.77	20231020	1.83	N	048470	500	50 억		304012	N	N	0	N	00	N
89	20240816	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	55	2	1.32	18546380	4409	8.01	4180	4255	4180	5420	2920	4170	4206.48	3.04	0	1155	4340	4255	4105	4020	3870	4297	4062	50	1250	500	2660	5	1	10000000	423	-19.29	0.58	12	0.04	-219.00	7243.00	5980	20240604	-29.35	3310	20231020	27.64	5980	-29.35	20240604	3385	24.82	20240805	5980	-29.35	20240604	3310	27.64	20231020	1.83	N	048470	500	50 억		304012	N	N	0	N	00	N
90	20240814	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	170	2	4.25	224615565	54991	141.18	4010	4190	3955	5200	2800	4000	4084.56	2.90	0	13869	4183	4091	4008	3916	3833	4050	3875	50	1200	500	2560	5	1	10000000	417	-19.04	0.58	12	0.55	-219.00	7243.00	5980	20240604	-30.27	3310	20231020	25.98	5980	-30.27	20240604	3385	23.19	20240805	5980	-30.27	20240604	3310	25.98	20231020	1.86	N	048470	500	50 억		290145	N	N	0	N	00	N
91	20240814	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	145	2	3.62	183030800	44957	115.42	4010	4190	3955	5200	2800	4000	4071.24	2.90	0	14396	4183	4091	4008	3916	3833	4050	3875	50	1200	500	2560	5	1	10000000	415	-18.93	0.57	12	0.45	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3385	22.45	20240805	5980	-30.69	20240604	3310	25.23	20231020	1.86	N	048470	500	50 억		290145	N	N	0	N	00	N
92	20240814	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	90	2	2.25	126003215	31072	79.77	4010	4095	3955	5200	2800	4000	4055.20	2.90	0	8292	4183	4091	4008	3916	3833	4050	3875	50	1200	500	2560	5	1	10000000	409	-18.68	0.56	12	0.31	-219.00	7243.00	5980	20240604	-31.61	3310	20231020	23.56	5980	-31.61	20240604	3385	20.83	20240805	5980	-31.61	20240604	3310	23.56	20231020	1.86	N	048470	500	50 억		290145	N	N	0	N	00	N
93	20240814	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	90	2	2.25	118037970	29115	74.75	4010	4095	3955	5200	2800	4000	4054.20	2.90	0	7202	4183	4091	4008	3916	3833	4050	3875	50	1200	500	2560	5	1	10000000	409	-18.68	0.56	12	0.29	-219.00	7243.00	5980	20240604	-31.61	3310	20231020	23.56	5980	-31.61	20240604	3385	20.83	20240805	5980	-31.61	20240604	3310	23.56	20231020	1.86	N	048470	500	50 억		290145	N	N	0	N	00	N
94	20240814	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	95	2	2.38	100600355	24846	63.79	4010	4095	3955	5200	2800	4000	4048.96	2.90	0	8573	4183	4091	4008	3916	3833	4050	3875	50	1200	500	2560	5	1	10000000	410	-18.70	0.57	12	0.25	-219.00	7243.00	5980	20240604	-31.52	3310	20231020	23.72	5980	-31.52	20240604	3385	20.97	20240805	5980	-31.52	20240604	3310	23.72	20231020	1.86	N	048470	500	50 억		290145	N	N	0	N	00	N
95	20240814	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	50	2	1.25	60563635	14997	38.50	4010	4085	3955	5200	2800	4000	4038.38	2.90	0	3973	4183	4091	4008	3916	3833	4050	3875	50	1200	500	2560	5	1	10000000	405	-18.49	0.56	12	0.15	-219.00	7243.00	5980	20240604	-32.27	3310	20231020	22.36	5980	-32.27	20240604	3385	19.65	20240805	5980	-32.27	20240604	3310	22.36	20231020	1.86	N	048470	500	50 억		290145	N	N	0	N	00	N
96	20240814	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	50	2	1.25	21718945	5347	13.73	4010	4085	3955	5200	2800	4000	4061.89	2.90	0	-819	4183	4091	4008	3916	3833	4050	3875	50	1200	500	2560	5	1	10000000	405	-18.49	0.56	12	0.05	-219.00	7243.00	5980	20240604	-32.27	3310	20231020	22.36	5980	-32.27	20240604	3385	19.65	20240805	5980	-32.27	20240604	3310	22.36	20231020	1.86	N	048470	500	50 억		290145	N	N	0	N	00	N
97	20240814	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	35	2	0.88	3235465	804	2.06	4010	4035	3955	5200	2800	4000	4024.21	2.90	0	-357	4183	4091	4008	3916	3833	4050	3875	50	1200	500	2560	5	1	10000000	404	-18.42	0.56	12	0.01	-219.00	7243.00	5980	20240604	-32.53	3310	20231020	21.90	5980	-32.53	20240604	3385	19.20	20240805	5980	-32.53	20240604	3310	21.90	20231020	1.86	N	048470	500	50 억		290145	N	N	0	N	00	N
98	20240813	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-50	5	-1.23	152325200	38156	105.38	4010	4100	3925	5260	2835	4050	3992.17	2.91	0	-405	4196	4122	4051	3977	3906	4087	3942	50	1210	500	2590	5	1	10000000	400	-18.26	0.55	12	0.38	-219.00	7243.00	5980	20240604	-33.11	3310	20231020	20.85	5980	-33.11	20240604	3385	18.17	20240805	5980	-33.11	20240604	3310	20.85	20231020	1.85	N	048470	500	50 억		290555	N	N	0	N	00	N
99	20240813	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-60	5	-1.48	132502460	33191	91.67	4010	4100	3925	5260	2835	4050	3992.12	2.91	0	421	4196	4122	4051	3977	3906	4087	3942	50	1210	500	2590	5	1	10000000	399	-18.22	0.55	12	0.33	-219.00	7243.00	5980	20240604	-33.28	3310	20231020	20.54	5980	-33.28	20240604	3385	17.87	20240805	5980	-33.28	20240604	3310	20.54	20231020	1.85	N	048470	500	50 억		290555	N	N	0	N	00	N
100	20240813	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-55	5	-1.36	113953465	28541	78.82	4010	4100	3925	5260	2835	4050	3992.62	2.91	0	1051	4196	4122	4051	3977	3906	4087	3942	50	1210	500	2590	5	1	10000000	400	-18.24	0.55	12	0.29	-219.00	7243.00	5980	20240604	-33.19	3310	20231020	20.69	5980	-33.19	20240604	3385	18.02	20240805	5980	-33.19	20240604	3310	20.69	20231020	1.85	N	048470	500	50 억		290555	N	N	0	N	00	N
101	20240813	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-45	5	-1.11	110088855	27570	76.14	4010	4100	3925	5260	2835	4050	3993.07	2.91	0	1670	4196	4122	4051	3977	3906	4087	3942	50	1210	500	2590	5	1	10000000	401	-18.29	0.55	12	0.28	-219.00	7243.00	5980	20240604	-33.03	3310	20231020	21.00	5980	-33.03	20240604	3385	18.32	20240805	5980	-33.03	20240604	3310	21.00	20231020	1.85	N	048470	500	50 억		290555	N	N	0	N	00	N
102	20240813	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-50	5	-1.23	100852775	25242	69.71	4010	4100	3925	5260	2835	4050	3995.44	2.91	0	904	4196	4122	4051	3977	3906	4087	3942	50	1210	500	2590	5	1	10000000	400	-18.26	0.55	12	0.25	-219.00	7243.00	5980	20240604	-33.11	3310	20231020	20.85	5980	-33.11	20240604	3385	18.17	20240805	5980	-33.11	20240604	3310	20.85	20231020	1.85	N	048470	500	50 억		290555	N	N	0	N	00	N
103	20240813	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-75	5	-1.85	72406105	18071	49.91	4010	4100	3925	5260	2835	4050	4006.76	2.91	0	-654	4196	4122	4051	3977	3906	4087	3942	50	1210	500	2590	5	1	10000000	398	-18.15	0.55	12	0.18	-219.00	7243.00	5980	20240604	-33.53	3310	20231020	20.09	5980	-33.53	20240604	3385	17.43	20240805	5980	-33.53	20240604	3310	20.09	20231020	1.85	N	048470	500	50 억		290555	N	N	0	N	00	N
104	20240813	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-5	5	-0.12	38664805	9601	26.52	4010	4100	4010	5260	2835	4050	4027.16	2.91	0	818	4196	4122	4051	3977	3906	4087	3942	50	1210	500	2590	5	1	10000000	405	-18.47	0.56	12	0.10	-219.00	7243.00	5980	20240604	-32.36	3310	20231020	22.21	5980	-32.36	20240604	3385	19.50	20240805	5980	-32.36	20240604	3310	22.21	20231020	1.85	N	048470	500	50 억		290555	N	N	0	N	00	N
105	20240813	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	25	2	0.62	1659005	413	1.14	4010	4100	4010	5260	2835	4050	4016.96	2.91	0	263	4196	4122	4051	3977	3906	4087	3942	50	1210	500	2590	5	1	10000000	408	-18.61	0.56	12	0.00	-219.00	7243.00	5980	20240604	-31.86	3310	20231020	23.11	5980	-31.86	20240604	3385	20.38	20240805	5980	-31.86	20240604	3310	23.11	20231020	1.85	N	048470	500	50 억		290555	N	N	0	N	00	N
106	20240812	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	40	2	1.00	144181905	35814	76.60	4080	4125	3980	5210	2810	4010	4025.85	2.96	0	-6635	4123	4066	3978	3921	3833	4095	3950	50	1200	500	2560	5	1	10000000	405	-18.49	0.56	12	0.36	-219.00	7243.00	5980	20240604	-32.27	3310	20231020	22.36	5980	-32.27	20240604	3385	19.65	20240805	5980	-32.27	20240604	3310	22.36	20231020	1.87	N	048470	500	50 억		296385	N	N	0	N	00	N
107	20240812	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	30	2	0.75	143090625	35544	76.02	4080	4125	3980	5210	2810	4010	4025.73	2.96	0	-6464	4123	4066	3978	3921	3833	4095	3950	50	1200	500	2560	5	1	10000000	404	-18.45	0.56	12	0.36	-219.00	7243.00	5980	20240604	-32.44	3310	20231020	22.05	5980	-32.44	20240604	3385	19.35	20240805	5980	-32.44	20240604	3310	22.05	20231020	1.87	N	048470	500	50 억		296385	N	N	0	N	00	N
108	20240812	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	5	2	0.12	136226145	33839	72.38	4080	4125	3980	5210	2810	4010	4025.71	2.96	0	-7850	4123	4066	3978	3921	3833	4095	3950	50	1200	500	2560	5	1	10000000	402	-18.33	0.55	12	0.34	-219.00	7243.00	5980	20240604	-32.86	3310	20231020	21.30	5980	-32.86	20240604	3385	18.61	20240805	5980	-32.86	20240604	3310	21.30	20231020	1.87	N	048470	500	50 억		296385	N	N	0	N	00	N
109	20240812	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-20	5	-0.50	128903505	32015	68.48	4080	4125	3980	5210	2810	4010	4026.35	2.96	0	-7659	4123	4066	3978	3921	3833	4095	3950	50	1200	500	2560	5	1	10000000	399	-18.22	0.55	12	0.32	-219.00	7243.00	5980	20240604	-33.28	3310	20231020	20.54	5980	-33.28	20240604	3385	17.87	20240805	5980	-33.28	20240604	3310	20.54	20231020	1.87	N	048470	500	50 억		296385	N	N	0	N	00	N
110	20240812	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	5	2	0.12	95612975	23675	50.64	4080	4125	3980	5210	2810	4010	4038.56	2.96	0	-9182	4123	4066	3978	3921	3833	4095	3950	50	1200	500	2560	5	1	10000000	402	-18.33	0.55	12	0.24	-219.00	7243.00	5980	20240604	-32.86	3310	20231020	21.30	5980	-32.86	20240604	3385	18.61	20240805	5980	-32.86	20240604	3310	21.30	20231020	1.87	N	048470	500	50 억		296385	N	N	0	N	00	N
111	20240812	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-10	5	-0.25	58351585	14341	30.67	4080	4125	3980	5210	2810	4010	4068.86	2.96	0	-9575	4123	4066	3978	3921	3833	4095	3950	50	1200	500	2560	5	1	10000000	400	-18.26	0.55	12	0.14	-219.00	7243.00	5980	20240604	-33.11	3310	20231020	20.85	5980	-33.11	20240604	3385	18.17	20240805	5980	-33.11	20240604	3310	20.85	20231020	1.87	N	048470	500	50 억		296385	N	N	0	N	00	N
112	20240812	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-25	5	-0.62	52296790	12825	27.43	4080	4125	3980	5210	2810	4010	4077.72	2.96	0	-8428	4123	4066	3978	3921	3833	4095	3950	50	1200	500	2560	5	1	10000000	399	-18.20	0.55	12	0.13	-219.00	7243.00	5980	20240604	-33.36	3310	20231020	20.39	5980	-33.36	20240604	3385	17.73	20240805	5980	-33.36	20240604	3310	20.39	20231020	1.87	N	048470	500	50 억		296385	N	N	0	N	00	N
113	20240812	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	115	2	2.87	32786885	8025	17.16	4080	4125	4070	5210	2810	4010	4085.59	2.96	0	-6659	4123	4066	3978	3921	3833	4095	3950	50	1200	500	2560	5	1	10000000	413	-18.84	0.57	12	0.08	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3385	21.86	20240805	5980	-31.02	20240604	3310	24.62	20231020	1.87	N	048470	500	50 억		296385	N	N	0	N	00	N
114	20240809	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	125	2	3.22	186446175	46754	83.02	3890	4035	3890	5050	2720	3885	3987.80	2.90	0	6864	4065	3975	3870	3780	3675	4020	3825	50	1165	500	2480	5	1	10000000	401	-18.31	0.55	12	0.47	-219.00	7243.00	5980	20240604	-32.94	3310	20231020	21.15	5980	-32.94	20240604	3385	18.46	20240805	5980	-32.94	20240604	3310	21.15	20231020	1.89	N	048470	500	50 억		289522	N	N	0	N	00	N
115	20240809	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	130	2	3.35	157339540	39430	70.01	3890	4035	3890	5050	2720	3885	3990.35	2.90	0	1349	4065	3975	3870	3780	3675	4020	3825	50	1165	500	2480	5	1	10000000	402	-18.33	0.55	12	0.39	-219.00	7243.00	5980	20240604	-32.86	3310	20231020	21.30	5980	-32.86	20240604	3385	18.61	20240805	5980	-32.86	20240604	3310	21.30	20231020	1.89	N	048470	500	50 억		289522	N	N	0	N	00	N
116	20240809	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	115	2	2.96	104513215	26241	46.59	3890	4035	3890	5050	2720	3885	3982.82	2.90	0	1747	4065	3975	3870	3780	3675	4020	3825	50	1165	500	2480	5	1	10000000	400	-18.26	0.55	12	0.26	-219.00	7243.00	5980	20240604	-33.11	3310	20231020	20.85	5980	-33.11	20240604	3385	18.17	20240805	5980	-33.11	20240604	3310	20.85	20231020	1.89	N	048470	500	50 억		289522	N	N	0	N	00	N
117	20240809	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	125	2	3.22	98594620	24760	43.96	3890	4035	3890	5050	2720	3885	3982.01	2.90	0	1890	4065	3975	3870	3780	3675	4020	3825	50	1165	500	2480	5	1	10000000	401	-18.31	0.55	12	0.25	-219.00	7243.00	5980	20240604	-32.94	3310	20231020	21.15	5980	-32.94	20240604	3385	18.46	20240805	5980	-32.94	20240604	3310	21.15	20231020	1.89	N	048470	500	50 억		289522	N	N	0	N	00	N
118	20240809	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	115	2	2.96	92842045	23322	41.41	3890	4035	3890	5050	2720	3885	3980.88	2.90	0	1420	4065	3975	3870	3780	3675	4020	3825	50	1165	500	2480	5	1	10000000	400	-18.26	0.55	12	0.23	-219.00	7243.00	5980	20240604	-33.11	3310	20231020	20.85	5980	-33.11	20240604	3385	18.17	20240805	5980	-33.11	20240604	3310	20.85	20231020	1.89	N	048470	500	50 억		289522	N	N	0	N	00	N
119	20240809	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	95	2	2.45	76622405	19244	34.17	3890	4035	3890	5050	2720	3885	3981.63	2.90	0	-1343	4065	3975	3870	3780	3675	4020	3825	50	1165	500	2480	5	1	10000000	398	-18.17	0.55	12	0.19	-219.00	7243.00	5980	20240604	-33.44	3310	20231020	20.24	5980	-33.44	20240604	3385	17.58	20240805	5980	-33.44	20240604	3310	20.24	20231020	1.89	N	048470	500	50 억		289522	N	N	0	N	00	N
120	20240809	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	100	2	2.57	66276425	16625	29.52	3890	4035	3890	5050	2720	3885	3986.55	2.90	0	-1958	4065	3975	3870	3780	3675	4020	3825	50	1165	500	2480	5	1	10000000	399	-18.20	0.55	12	0.17	-219.00	7243.00	5980	20240604	-33.36	3310	20231020	20.39	5980	-33.36	20240604	3385	17.73	20240805	5980	-33.36	20240604	3310	20.39	20231020	1.89	N	048470	500	50 억		289522	N	N	0	N	00	N
121	20240809	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	90	2	2.32	8627440	2177	3.87	3890	3990	3890	5050	2720	3885	3962.99	2.90	0	-1302	4065	3975	3870	3780	3675	4020	3825	50	1165	500	2480	5	1	10000000	398	-18.15	0.55	12	0.02	-219.00	7243.00	5980	20240604	-33.53	3310	20231020	20.09	5980	-33.53	20240604	3385	17.43	20240805	5980	-33.53	20240604	3310	20.09	20231020	1.89	N	048470	500	50 억		289522	N	N	0	N	00	N
122	20240808	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	15	2	0.39	214163195	56012	83.14	3850	3960	3765	5030	2710	3870	3823.41	2.83	0	6303	4050	3960	3840	3750	3630	4005	3795	50	1160	500	2470	5	1	10000000	389	-17.74	0.54	12	0.56	-219.00	7243.00	5980	20240604	-35.03	3310	20231020	17.37	5980	-35.03	20240604	3385	14.77	20240805	5980	-35.03	20240604	3310	17.37	20231020	2.01	N	048470	500	50 억		283217	N	N	0	N	00	N
123	20240808	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	35	2	0.90	198390485	51958	77.12	3850	3905	3765	5030	2710	3870	3818.29	2.83	0	8361	4050	3960	3840	3750	3630	4005	3795	50	1160	500	2470	5	1	10000000	391	-17.83	0.54	12	0.52	-219.00	7243.00	5980	20240604	-34.70	3310	20231020	17.98	5980	-34.70	20240604	3385	15.36	20240805	5980	-34.70	20240604	3310	17.98	20231020	2.01	N	048470	500	50 억		283217	N	N	0	N	00	N
124	20240808	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-25	5	-0.65	167403830	43927	65.20	3850	3870	3765	5030	2710	3870	3810.96	2.83	0	11659	4050	3960	3840	3750	3630	4005	3795	50	1160	500	2470	5	1	10000000	385	-17.56	0.53	12	0.44	-219.00	7243.00	5980	20240604	-35.70	3310	20231020	16.16	5980	-35.70	20240604	3385	13.59	20240805	5980	-35.70	20240604	3310	16.16	20231020	2.01	N	048470	500	50 억		283217	N	N	0	N	00	N
125	20240808	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	-10	5	-0.26	156807635	41171	61.11	3850	3870	3765	5030	2710	3870	3808.69	2.83	0	11230	4050	3960	3840	3750	3630	4005	3795	50	1160	500	2470	5	1	10000000	386	-17.63	0.53	12	0.41	-219.00	7243.00	5980	20240604	-35.45	3310	20231020	16.62	5980	-35.45	20240604	3385	14.03	20240805	5980	-35.45	20240604	3310	16.62	20231020	2.01	N	048470	500	50 억		283217	N	N	0	N	00	N
126	20240808	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	-65	5	-1.68	96486255	25408	37.71	3850	3860	3765	5030	2710	3870	3797.48	2.83	0	1185	4050	3960	3840	3750	3630	4005	3795	50	1160	500	2470	5	1	10000000	381	-17.37	0.53	12	0.25	-219.00	7243.00	5980	20240604	-36.37	3310	20231020	14.95	5980	-36.37	20240604	3385	12.41	20240805	5980	-36.37	20240604	3310	14.95	20231020	2.01	N	048470	500	50 억		283217	N	N	0	N	00	N
127	20240808	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-60	5	-1.55	82508015	21739	32.27	3850	3860	3765	5030	2710	3870	3795.39	2.83	0	1322	4050	3960	3840	3750	3630	4005	3795	50	1160	500	2470	5	1	10000000	381	-17.40	0.53	12	0.22	-219.00	7243.00	5980	20240604	-36.29	3310	20231020	15.11	5980	-36.29	20240604	3385	12.56	20240805	5980	-36.29	20240604	3310	15.11	20231020	2.01	N	048470	500	50 억		283217	N	N	0	N	00	N
128	20240808	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-45	5	-1.16	70519285	18586	27.59	3850	3860	3765	5030	2710	3870	3794.22	2.83	0	2007	4050	3960	3840	3750	3630	4005	3795	50	1160	500	2470	5	1	10000000	383	-17.47	0.53	12	0.19	-219.00	7243.00	5980	20240604	-36.04	3310	20231020	15.56	5980	-36.04	20240604	3385	13.00	20240805	5980	-36.04	20240604	3310	15.56	20231020	2.01	N	048470	500	50 억		283217	N	N	0	N	00	N
129	20240808	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-40	5	-1.03	34146860	9025	13.40	3850	3860	3765	5030	2710	3870	3783.59	2.83	0	4799	4050	3960	3840	3750	3630	4005	3795	50	1160	500	2470	5	1	10000000	383	-17.49	0.53	12	0.09	-219.00	7243.00	5980	20240604	-35.95	3310	20231020	15.71	5980	-35.95	20240604	3385	13.15	20240805	5980	-35.95	20240604	3310	15.71	20231020	2.01	N	048470	500	50 억		283217	N	N	0	N	00	N
130	20240807	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	170	2	4.59	260481780	67253	74.37	3720	3930	3720	4810	2590	3700	3873.73	2.68	0	14820	3993	3846	3623	3476	3253	3920	3550	50	1110	500	2360	5	1	10000000	387	-17.67	0.53	12	0.67	-219.00	7243.00	5980	20240604	-35.28	3310	20231020	16.92	5980	-35.28	20240604	3385	14.33	20240805	5980	-35.28	20240604	3310	16.92	20231020	2.40	N	048470	500	50 억		268397	N	N	0	N	00	N
131	20240807	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	190	2	5.14	234314280	60502	66.90	3720	3930	3720	4810	2590	3700	3873.46	2.68	0	13237	3993	3846	3623	3476	3253	3920	3550	50	1110	500	2360	5	1	10000000	389	-17.76	0.54	12	0.61	-219.00	7243.00	5980	20240604	-34.95	3310	20231020	17.52	5980	-34.95	20240604	3385	14.92	20240805	5980	-34.95	20240604	3310	17.52	20231020	2.40	N	048470	500	50 억		268397	N	N	0	N	00	N
132	20240807	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	205	2	5.54	221647585	57242	63.30	3720	3930	3720	4810	2590	3700	3872.77	2.68	0	11764	3993	3846	3623	3476	3253	3920	3550	50	1110	500	2360	5	1	10000000	391	-17.83	0.54	12	0.57	-219.00	7243.00	5980	20240604	-34.70	3310	20231020	17.98	5980	-34.70	20240604	3385	15.36	20240805	5980	-34.70	20240604	3310	17.98	20231020	2.40	N	048470	500	50 억		268397	N	N	0	N	00	N
133	20240807	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	200	2	5.41	211667625	54688	60.47	3720	3930	3720	4810	2590	3700	3871.14	2.68	0	10027	3993	3846	3623	3476	3253	3920	3550	50	1110	500	2360	5	1	10000000	390	-17.81	0.54	12	0.55	-219.00	7243.00	5980	20240604	-34.78	3310	20231020	17.82	5980	-34.78	20240604	3385	15.21	20240805	5980	-34.78	20240604	3310	17.82	20231020	2.40	N	048470	500	50 억		268397	N	N	0	N	00	N
134	20240807	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	215	2	5.81	202448530	52327	57.86	3720	3930	3720	4810	2590	3700	3869.62	2.68	0	9324	3993	3846	3623	3476	3253	3920	3550	50	1110	500	2360	5	1	10000000	392	-17.88	0.54	12	0.52	-219.00	7243.00	5980	20240604	-34.53	3310	20231020	18.28	5980	-34.53	20240604	3385	15.66	20240805	5980	-34.53	20240604	3310	18.28	20231020	2.40	N	048470	500	50 억		268397	N	N	0	N	00	N
135	20240807	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	160	2	4.32	168087050	43503	48.10	3720	3930	3720	4810	2590	3700	3864.63	2.68	0	5054	3993	3846	3623	3476	3253	3920	3550	50	1110	500	2360	5	1	10000000	386	-17.63	0.53	12	0.44	-219.00	7243.00	5980	20240604	-35.45	3310	20231020	16.62	5980	-35.45	20240604	3385	14.03	20240805	5980	-35.45	20240604	3310	16.62	20231020	2.40	N	048470	500	50 억		268397	N	N	0	N	00	N
136	20240807	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	155	2	4.19	145973550	37772	41.77	3720	3930	3720	4810	2590	3700	3865.55	2.68	0	3014	3993	3846	3623	3476	3253	3920	3550	50	1110	500	2360	5	1	10000000	386	-17.60	0.53	12	0.38	-219.00	7243.00	5980	20240604	-35.54	3310	20231020	16.47	5980	-35.54	20240604	3385	13.88	20240805	5980	-35.54	20240604	3310	16.47	20231020	2.40	N	048470	500	50 억		268397	N	N	0	N	00	N
137	20240807	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	170	2	4.59	38567250	10053	11.12	3720	3880	3720	4810	2590	3700	3839.42	2.68	0	2251	3993	3846	3623	3476	3253	3920	3550	50	1110	500	2360	5	1	10000000	387	-17.67	0.53	12	0.10	-219.00	7243.00	5980	20240604	-35.28	3310	20231020	16.92	5980	-35.28	20240604	3385	14.33	20240805	5980	-35.28	20240604	3310	16.92	20231020	2.40	N	048470	500	50 억		268397	N	N	0	N	00	N
138	20240806	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	235	2	6.78	328647625	89740	35.67	3400	3770	3400	4500	2430	3465	3663.47	2.65	0	2876	4271	3867	3626	3222	2981	3747	3102	50	1035	500	2210	5	1	10000000	370	-16.89	0.51	12	0.90	-219.00	7243.00	5980	20240604	-38.13	3310	20231020	11.78	5980	-38.13	20240604	3385	9.31	20240805	5980	-38.13	20240604	3310	11.78	20231020	2.40	N	048470	500	50 억		265499	N	N	0	N	00	N
139	20240806	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	235	2	6.78	322256475	88020	34.99	3400	3770	3400	4500	2430	3465	3662.44	2.65	0	2292	4271	3867	3626	3222	2981	3747	3102	50	1035	500	2210	5	1	10000000	370	-16.89	0.51	12	0.88	-219.00	7243.00	5980	20240604	-38.13	3310	20231020	11.78	5980	-38.13	20240604	3385	9.31	20240805	5980	-38.13	20240604	3310	11.78	20231020	2.40	N	048470	500	50 억		265499	N	N	0	N	00	N
140	20240806	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	280	2	8.08	270400530	74034	29.43	3400	3770	3400	4500	2430	3465	3653.82	2.65	0	2174	4271	3867	3626	3222	2981	3747	3102	50	1035	500	2210	5	1	10000000	375	-17.10	0.52	12	0.74	-219.00	7243.00	5980	20240604	-37.37	3310	20231020	13.14	5980	-37.37	20240604	3385	10.64	20240805	5980	-37.37	20240604	3310	13.14	20231020	2.40	N	048470	500	50 억		265499	N	N	0	N	00	N
141	20240806	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	265	2	7.65	250503690	68709	27.31	3400	3770	3400	4500	2430	3465	3647.36	2.65	0	969	4271	3867	3626	3222	2981	3747	3102	50	1035	500	2210	5	1	10000000	373	-17.03	0.51	12	0.69	-219.00	7243.00	5980	20240604	-37.63	3310	20231020	12.69	5980	-37.63	20240604	3385	10.19	20240805	5980	-37.63	20240604	3310	12.69	20231020	2.40	N	048470	500	50 억		265499	N	N	0	N	00	N
142	20240806	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	235	2	6.78	237577275	65212	25.92	3400	3770	3400	4500	2430	3465	3644.71	2.65	0	-2101	4271	3867	3626	3222	2981	3747	3102	50	1035	500	2210	5	1	10000000	370	-16.89	0.51	12	0.65	-219.00	7243.00	5980	20240604	-38.13	3310	20231020	11.78	5980	-38.13	20240604	3385	9.31	20240805	5980	-38.13	20240604	3310	11.78	20231020	2.40	N	048470	500	50 억		265499	N	N	0	N	00	N
143	20240806	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	200	2	5.77	205640785	56524	22.47	3400	3770	3400	4500	2430	3465	3639.86	2.65	0	-5030	4271	3867	3626	3222	2981	3747	3102	50	1035	500	2210	5	1	10000000	367	-16.74	0.51	12	0.57	-219.00	7243.00	5980	20240604	-38.71	3310	20231020	10.73	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3310	10.73	20231020	2.40	N	048470	500	50 억		265499	N	N	0	N	00	N
144	20240806	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	275	2	7.94	138913985	38308	15.23	3400	3760	3400	4500	2430	3465	3628.65	2.65	0	251	4271	3867	3626	3222	2981	3747	3102	50	1035	500	2210	5	1	10000000	374	-17.08	0.52	12	0.38	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3310	12.99	20231020	2.40	N	048470	500	50 억		265499	N	N	0	N	00	N
145	20240806	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	200	2	5.77	20187195	5890	2.34	3400	3665	3400	4500	2430	3465	3423.38	2.65	0	770	4271	3867	3626	3222	2981	3747	3102	50	1035	500	2210	5	1	10000000	367	-16.74	0.51	12	0.06	-219.00	7243.00	5980	20240604	-38.71	3310	20231020	10.73	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3310	10.73	20231020	2.40	N	048470	500	50 억		265499	N	N	0	N	00	N
146	20240805	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	-675	5	-16.30	916750855	249075	258.73	3900	4030	3385	5380	2900	4140	3680.87	2.33	0	32258	4520	4330	4220	4030	3920	4275	3975	50	1240	500	2640	5	1	10000000	347	-15.82	0.48	12	2.49	-219.00	7243.00	5980	20240604	-42.06	3310	20231020	4.68	5980	-42.06	20240604	3385	2.36	20240805	5980	-42.06	20240604	3310	4.68	20231020	2.39	N	048470	500	50 억		233207	N	N	0	N	00	N
147	20240805	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	-655	5	-15.82	818505615	221245	229.82	3900	4030	3385	5380	2900	4140	3699.54	2.33	0	27394	4520	4330	4220	4030	3920	4275	3975	50	1240	500	2640	5	1	10000000	349	-15.91	0.48	12	2.21	-219.00	7243.00	5980	20240604	-41.72	3310	20231020	5.29	5980	-41.72	20240604	3385	2.95	20240805	5980	-41.72	20240604	3310	5.29	20231020	2.39	N	048470	500	50 억		233207	N	N	0	N	00	N
148	20240805	140439	58	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-460	5	-11.11	564039930	147534	153.25	3900	4030	3615	5380	2900	4140	3823.12	2.33	0	-3911	4520	4330	4220	4030	3920	4275	3975	50	1240	500	2640	5	1	10000000	368	-16.80	0.51	12	1.48	-219.00	7243.00	5980	20240604	-38.46	3310	20231020	11.18	5980	-38.46	20240604	3565	3.23	20240125	5980	-38.46	20240604	3310	11.18	20231020	2.39	N	048470	500	50 억		233207	N	N	0	N	00	N
149	20240805	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-445	5	-10.75	520278130	135648	140.91	3900	4030	3695	5380	2900	4140	3835.50	2.33	0	-5907	4520	4330	4220	4030	3920	4275	3975	50	1240	500	2640	5	1	10000000	370	-16.87	0.51	12	1.36	-219.00	7243.00	5980	20240604	-38.21	3310	20231020	11.63	5980	-38.21	20240604	3565	3.65	20240125	5980	-38.21	20240604	3310	11.63	20231020	2.39	N	048470	500	50 억		233207	N	N	0	N	00	N
150	20240805	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	-335	5	-8.09	424391475	110055	114.32	3900	4030	3725	5380	2900	4140	3856.18	2.33	0	-3690	4520	4330	4220	4030	3920	4275	3975	50	1240	500	2640	5	1	10000000	381	-17.37	0.53	12	1.10	-219.00	7243.00	5980	20240604	-36.37	3310	20231020	14.95	5980	-36.37	20240604	3565	6.73	20240125	5980	-36.37	20240604	3310	14.95	20231020	2.39	N	048470	500	50 억		233207	N	N	0	N	00	N
151	20240805	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-340	5	-8.21	379853460	98211	102.02	3900	4030	3725	5380	2900	4140	3867.73	2.33	0	-7331	4520	4330	4220	4030	3920	4275	3975	50	1240	500	2640	5	1	10000000	380	-17.35	0.52	12	0.98	-219.00	7243.00	5980	20240604	-36.45	3310	20231020	14.80	5980	-36.45	20240604	3565	6.59	20240125	5980	-36.45	20240604	3310	14.80	20231020	2.39	N	048470	500	50 억		233207	N	N	0	N	00	N
152	20240805	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-240	5	-5.80	249416485	63969	66.45	3900	4030	3855	5380	2900	4140	3899.02	2.33	0	-7448	4520	4330	4220	4030	3920	4275	3975	50	1240	500	2640	5	1	10000000	390	-17.81	0.54	12	0.64	-219.00	7243.00	5980	20240604	-34.78	3310	20231020	17.82	5980	-34.78	20240604	3565	9.40	20240125	5980	-34.78	20240604	3310	17.82	20231020	2.39	N	048470	500	50 억		233207	N	N	0	N	00	N
153	20240805	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-225	5	-5.43	105590465	27003	28.05	3900	4030	3880	5380	2900	4140	3910.32	2.33	0	-3281	4520	4330	4220	4030	3920	4275	3975	50	1240	500	2640	5	1	10000000	392	-17.88	0.54	12	0.27	-219.00	7243.00	5980	20240604	-34.53	3310	20231020	18.28	5980	-34.53	20240604	3565	9.82	20240125	5980	-34.53	20240604	3310	18.28	20231020	2.39	N	048470	500	50 억		233207	N	N	0	N	00	N
154	20240802	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-250	5	-5.69	397681885	94871	177.73	4380	4410	4110	5700	3075	4390	4192.43	2.49	0	-16101	4490	4440	4380	4330	4270	4465	4355	50	1310	500	2800	5	1	10000000	414	-18.90	0.57	12	0.95	-219.00	7243.00	5980	20240604	-30.77	3310	20231020	25.08	5980	-30.77	20240604	3565	16.13	20240125	5980	-30.77	20240604	3310	25.08	20231020	2.44	N	048470	500	50 억		249289	N	N	0	N	00	N
155	20240802	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-245	5	-5.58	331357255	78789	147.61	4380	4410	4110	5700	3075	4390	4205.63	2.49	0	-14265	4490	4440	4380	4330	4270	4465	4355	50	1310	500	2800	5	1	10000000	415	-18.93	0.57	12	0.79	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3565	16.27	20240125	5980	-30.69	20240604	3310	25.23	20231020	2.44	N	048470	500	50 억		249289	N	N	0	N	00	N
156	20240802	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-215	5	-4.90	256055185	60590	113.51	4380	4410	4135	5700	3075	4390	4226.03	2.49	0	-18121	4490	4440	4380	4330	4270	4465	4355	50	1310	500	2800	5	1	10000000	418	-19.06	0.58	12	0.61	-219.00	7243.00	5980	20240604	-30.18	3310	20231020	26.13	5980	-30.18	20240604	3565	17.11	20240125	5980	-30.18	20240604	3310	26.13	20231020	2.44	N	048470	500	50 억		249289	N	N	0	N	00	N
157	20240802	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-180	5	-4.10	158609585	37244	69.77	4380	4410	4200	5700	3075	4390	4258.66	2.49	0	-9791	4490	4440	4380	4330	4270	4465	4355	50	1310	500	2800	5	1	10000000	421	-19.22	0.58	12	0.37	-219.00	7243.00	5980	20240604	-29.60	3310	20231020	27.19	5980	-29.60	20240604	3565	18.09	20240125	5980	-29.60	20240604	3310	27.19	20231020	2.44	N	048470	500	50 억		249289	N	N	0	N	00	N
158	20240802	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-150	5	-3.42	142905365	33524	62.80	4380	4410	4200	5700	3075	4390	4262.78	2.49	0	-9341	4490	4440	4380	4330	4270	4465	4355	50	1310	500	2800	5	1	10000000	424	-19.36	0.59	12	0.34	-219.00	7243.00	5980	20240604	-29.10	3310	20231020	28.10	5980	-29.10	20240604	3565	18.93	20240125	5980	-29.10	20240604	3310	28.10	20231020	2.44	N	048470	500	50 억		249289	N	N	0	N	00	N
159	20240802	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-170	5	-3.87	126705505	29700	55.64	4380	4410	4200	5700	3075	4390	4266.18	2.49	0	-8913	4490	4440	4380	4330	4270	4465	4355	50	1310	500	2800	5	1	10000000	422	-19.27	0.58	12	0.30	-219.00	7243.00	5980	20240604	-29.43	3310	20231020	27.49	5980	-29.43	20240604	3565	18.37	20240125	5980	-29.43	20240604	3310	27.49	20231020	2.44	N	048470	500	50 억		249289	N	N	0	N	00	N
160	20240802	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-115	5	-2.62	66857120	15580	29.19	4380	4410	4240	5700	3075	4390	4291.21	2.49	0	-2300	4490	4440	4380	4330	4270	4465	4355	50	1310	500	2800	5	1	10000000	428	-19.52	0.59	12	0.16	-219.00	7243.00	5980	20240604	-28.51	3310	20231020	29.15	5980	-28.51	20240604	3565	19.92	20240125	5980	-28.51	20240604	3310	29.15	20231020	2.44	N	048470	500	50 억		249289	N	N	0	N	00	N
161	20240802	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-55	5	-1.25	12666045	2942	5.51	4380	4380	4240	5700	3075	4390	4305.25	2.49	0	1056	4490	4440	4380	4330	4270	4465	4355	50	1310	500	2800	5	1	10000000	434	-19.79	0.60	12	0.03	-219.00	7243.00	5980	20240604	-27.51	3310	20231020	30.97	5980	-27.51	20240604	3565	21.60	20240125	5980	-27.51	20240604	3310	30.97	20231020	2.44	N	048470	500	50 억		249289	N	N	0	N	00	N
162	20240801	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	10	2	0.23	233482855	53297	94.61	4380	4430	4320	5690	3070	4380	4380.69	2.45	0	4063	4493	4436	4348	4291	4203	4465	4320	50	1310	500	2800	5	1	10000000	439	-20.05	0.61	12	0.53	-219.00	7243.00	5980	20240604	-26.59	3310	20231020	32.63	5980	-26.59	20240604	3565	23.14	20240125	5980	-26.59	20240604	3310	32.63	20231020	2.43	N	048470	500	50 억		245221	N	N	0	N	00	N
163	20240801	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	10	2	0.23	197832775	45156	80.15	4380	4430	4320	5690	3070	4380	4381.10	2.45	0	3399	4493	4436	4348	4291	4203	4465	4320	50	1310	500	2800	5	1	10000000	439	-20.05	0.61	12	0.45	-219.00	7243.00	5980	20240604	-26.59	3310	20231020	32.63	5980	-26.59	20240604	3565	23.14	20240125	5980	-26.59	20240604	3310	32.63	20231020	2.43	N	048470	500	50 억		245221	N	N	0	N	00	N
164	20240801	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	25	2	0.57	167849465	38323	68.03	4380	4430	4320	5690	3070	4380	4379.86	2.45	0	678	4493	4436	4348	4291	4203	4465	4320	50	1310	500	2800	5	1	10000000	441	-20.11	0.61	12	0.38	-219.00	7243.00	5980	20240604	-26.34	3310	20231020	33.08	5980	-26.34	20240604	3565	23.56	20240125	5980	-26.34	20240604	3310	33.08	20231020	2.43	N	048470	500	50 억		245221	N	N	0	N	00	N
165	20240801	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	30	2	0.68	146592935	33499	59.46	4380	4430	4320	5690	3070	4380	4376.04	2.45	0	2355	4493	4436	4348	4291	4203	4465	4320	50	1310	500	2800	5	1	10000000	441	-20.14	0.61	12	0.33	-219.00	7243.00	5980	20240604	-26.25	3310	20231020	33.23	5980	-26.25	20240604	3565	23.70	20240125	5980	-26.25	20240604	3310	33.23	20231020	2.43	N	048470	500	50 억		245221	N	N	0	N	00	N
166	20240801	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	20	2	0.46	124324400	28441	50.48	4380	4415	4320	5690	3070	4380	4371.31	2.45	0	2213	4493	4436	4348	4291	4203	4465	4320	50	1310	500	2800	5	1	10000000	440	-20.09	0.61	12	0.28	-219.00	7243.00	5980	20240604	-26.42	3310	20231020	32.93	5980	-26.42	20240604	3565	23.42	20240125	5980	-26.42	20240604	3310	32.93	20231020	2.43	N	048470	500	50 억		245221	N	N	0	N	00	N
167	20240801	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	5	2	0.11	78576045	18024	31.99	4380	4415	4320	5690	3070	4380	4359.52	2.45	0	-1181	4493	4436	4348	4291	4203	4465	4320	50	1310	500	2800	5	1	10000000	439	-20.02	0.61	12	0.18	-219.00	7243.00	5980	20240604	-26.67	3310	20231020	32.48	5980	-26.67	20240604	3565	23.00	20240125	5980	-26.67	20240604	3310	32.48	20231020	2.43	N	048470	500	50 억		245221	N	N	0	N	00	N
168	20240801	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-15	5	-0.34	41272895	9492	16.85	4380	4415	4320	5690	3070	4380	4348.18	2.45	0	-156	4493	4436	4348	4291	4203	4465	4320	50	1310	500	2800	5	1	10000000	437	-19.93	0.60	12	0.09	-219.00	7243.00	5980	20240604	-27.01	3310	20231020	31.87	5980	-27.01	20240604	3565	22.44	20240125	5980	-27.01	20240604	3310	31.87	20231020	2.43	N	048470	500	50 억		245221	N	N	0	N	00	N
169	20240801	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-55	5	-1.26	11446335	2630	4.67	4380	4380	4325	5690	3070	4380	4352.22	2.45	0	587	4493	4436	4348	4291	4203	4465	4320	50	1310	500	2800	5	1	10000000	433	-19.75	0.60	12	0.03	-219.00	7243.00	5980	20240604	-27.68	3310	20231020	30.66	5980	-27.68	20240604	3565	21.32	20240125	5980	-27.68	20240604	3310	30.66	20231020	2.43	N	048470	500	50 억		245221	N	N	0	N	00	N