KissMeData/080010/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	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	10	2	0.19	24851570	4756	208.41	5230	5270	5200	6790	3670	5230	5225.31	1.14	0	-14	5323	5276	5253	5206	5183	5265	5195	50	1560	500	3760	10	1	9835071	515	8.59	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.31	N	080010	500	50 억		111827	N	N	0	N	00	N
3	20240830	150650	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-30	5	-0.57	24374800	4665	204.43	5230	5270	5200	6790	3670	5230	5225.04	1.14	0	-14	5323	5276	5253	5206	5183	5265	5195	50	1560	500	3760	10	1	9835071	511	8.52	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.00	4875	20240805	6.67	6400	-18.75	20240712	4875	6.67	20240805	6420	-19.00	20231222	4875	6.67	20240805	1.31	N	080010	500	50 억		111827	N	N	0	N	00	N
4	20240830	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	10	2	0.19	11233070	2151	94.26	5230	5270	5210	6790	3670	5230	5222.25	1.14	0	13	5323	5276	5253	5206	5183	5265	5195	50	1560	500	3760	10	1	9835071	515	8.59	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.31	N	080010	500	50 억		111827	N	N	0	N	00	N
5	20240830	130645	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	10	2	0.19	9166620	1756	76.95	5230	5270	5210	6790	3670	5230	5220.17	1.14	0	33	5323	5276	5253	5206	5183	5265	5195	50	1560	500	3760	10	1	9835071	515	8.59	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.31	N	080010	500	50 억		111827	N	N	0	N	00	N
6	20240830	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	0	3	0.00	9129960	1749	76.64	5230	5270	5210	6790	3670	5230	5220.10	1.14	0	35	5323	5276	5253	5206	5183	5265	5195	50	1560	500	3760	10	1	9835071	514	8.57	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.31	N	080010	500	50 억		111827	N	N	0	N	00	N
7	20240830	110656	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-10	5	-0.19	8972690	1719	75.33	5230	5270	5210	6790	3670	5230	5219.71	1.14	0	44	5323	5276	5253	5206	5183	5265	5195	50	1560	500	3760	10	1	9835071	513	8.56	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.31	N	080010	500	50 억		111827	N	N	0	N	00	N
8	20240830	100652	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	30	2	0.57	8658290	1659	72.70	5230	5270	5210	6790	3670	5230	5218.98	1.14	0	45	5323	5276	5253	5206	5183	5265	5195	50	1560	500	3760	10	1	9835071	517	8.62	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.31	N	080010	500	50 억		111827	N	N	0	N	00	N
9	20240830	090653	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-20	5	-0.38	1238320	237	10.39	5230	5230	5210	6790	3670	5230	5224.98	1.14	0	76	5323	5276	5253	5206	5183	5265	5195	50	1560	500	3760	10	1	9835071	512	8.54	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.31	N	080010	500	50 억		111827	N	N	0	N	00	N
10	20240829	160652	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-80	5	-1.51	9043480	1723	31.34	5300	5300	5230	6900	3720	5310	5248.68	1.14	0	-418	5423	5366	5293	5236	5163	5395	5265	50	1590	500	3820	10	1	9835071	514	8.57	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.31	N	080010	500	50 억		112188	N	N	0	N	00	N
11	20240829	150700	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-60	5	-1.13	7424800	1414	25.72	5300	5300	5230	6900	3720	5310	5250.92	1.14	0	-196	5423	5366	5293	5236	5163	5395	5265	50	1590	500	3820	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억		112188	N	N	0	N	00	N
12	20240829	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-70	5	-1.32	7403850	1410	25.65	5300	5300	5230	6900	3720	5310	5250.96	1.14	0	-195	5423	5366	5293	5236	5163	5395	5265	50	1590	500	3820	10	1	9835071	515	8.59	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.31	N	080010	500	50 억		112188	N	N	0	N	00	N
13	20240829	130702	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-80	5	-1.51	7037050	1340	24.37	5300	5300	5230	6900	3720	5310	5251.53	1.14	0	-184	5423	5366	5293	5236	5163	5395	5265	50	1590	500	3820	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.31	N	080010	500	50 억		112188	N	N	0	N	00	N
14	20240829	120659	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-60	5	-1.13	5801270	1104	20.08	5300	5300	5240	6900	3720	5310	5254.77	1.14	0	-128	5423	5366	5293	5236	5163	5395	5265	50	1590	500	3820	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억		112188	N	N	0	N	00	N
15	20240829	110702	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-50	5	-0.94	2127100	404	7.35	5300	5300	5250	6900	3720	5310	5265.10	1.14	0	-66	5423	5366	5293	5236	5163	5395	5265	50	1590	500	3820	10	1	9835071	517	8.62	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.31	N	080010	500	50 억		112188	N	N	0	N	00	N
16	20240829	100657	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-50	5	-0.94	2116580	402	7.31	5300	5300	5250	6900	3720	5310	5265.12	1.14	0	-66	5423	5366	5293	5236	5163	5395	5265	50	1590	500	3820	10	1	9835071	517	8.62	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.31	N	080010	500	50 억		112188	N	N	0	N	00	N
17	20240829	090659	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-30	5	-0.56	1810870	344	6.26	5300	5300	5250	6900	3720	5310	5264.16	1.14	0	-34	5423	5366	5293	5236	5163	5395	5265	50	1590	500	3820	10	1	9835071	519	8.66	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.31	N	080010	500	50 억		112188	N	N	0	N	00	N
18	20240828	160638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	40	2	0.76	28971900	5498	61.89	5250	5350	5220	6850	3690	5270	5269.31	1.14	0	-64	5323	5296	5253	5226	5183	5310	5240	50	1580	500	3790	10	1	9835071	522	8.70	0.43	12	0.06	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.31	N	080010	500	50 억		112370	N	N	0	N	00	N
19	20240828	150643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-10	5	-0.19	21129850	4016	45.20	5250	5350	5220	6850	3690	5270	5261.42	1.14	0	400	5323	5296	5253	5226	5183	5310	5240	50	1580	500	3790	10	1	9835071	517	8.62	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.31	N	080010	500	50 억		112370	N	N	0	N	00	N
20	20240828	140645	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-20	5	-0.38	10230630	1954	21.99	5250	5250	5220	6850	3690	5270	5235.74	1.14	0	-17	5323	5296	5253	5226	5183	5310	5240	50	1580	500	3790	10	1	9835071	516	8.61	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억		112370	N	N	0	N	00	N
21	20240828	130642	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-20	5	-0.38	10052160	1920	21.61	5250	5250	5220	6850	3690	5270	5235.50	1.14	0	7	5323	5296	5253	5226	5183	5310	5240	50	1580	500	3790	10	1	9835071	516	8.61	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억		112370	N	N	0	N	00	N
22	20240828	120641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-30	5	-0.57	8436700	1611	18.13	5250	5250	5220	6850	3690	5270	5236.93	1.14	0	7	5323	5296	5253	5226	5183	5310	5240	50	1580	500	3790	10	1	9835071	515	8.59	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.31	N	080010	500	50 억		112370	N	N	0	N	00	N
23	20240828	110641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-30	5	-0.57	7477780	1428	16.07	5250	5250	5220	6850	3690	5270	5236.54	1.14	0	-144	5323	5296	5253	5226	5183	5310	5240	50	1580	500	3790	10	1	9835071	515	8.59	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.31	N	080010	500	50 억		112370	N	N	0	N	00	N
24	20240828	100706	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-40	5	-0.76	6529940	1247	14.04	5250	5250	5220	6850	3690	5270	5236.52	1.14	0	-114	5323	5296	5253	5226	5183	5310	5240	50	1580	500	3790	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.31	N	080010	500	50 억		112370	N	N	0	N	00	N
25	20240828	090652	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-20	5	-0.38	1458900	278	3.13	5250	5250	5240	6850	3690	5270	5247.84	1.14	0	-55	5323	5296	5253	5226	5183	5310	5240	50	1580	500	3790	10	1	9835071	516	8.61	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억		112370	N	N	0	N	00	N
26	20240827	160638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-10	5	-0.19	46527970	8882	262.78	5210	5280	5210	6860	3700	5280	5238.46	1.16	0	-1948	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	518	8.64	0.43	12	0.09	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.31	N	080010	500	50 억		114070	N	N	0	N	00	N
27	20240827	150641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-30	5	-0.57	42200750	8061	238.49	5210	5270	5210	6860	3700	5280	5235.18	1.16	0	-1843	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.08	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억		114070	N	N	0	N	00	N
28	20240827	140642	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-50	5	-0.95	36961550	7063	208.96	5210	5270	5210	6860	3700	5280	5233.12	1.16	0	-1843	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	514	8.57	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.31	N	080010	500	50 억		114070	N	N	0	N	00	N
29	20240827	130646	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-10	5	-0.19	25889300	4961	146.78	5210	5270	5210	6860	3700	5280	5218.56	1.16	0	-34	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	518	8.64	0.43	12	0.05	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.31	N	080010	500	50 억		114070	N	N	0	N	00	N
30	20240827	120648	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-30	5	-0.57	25627390	4911	145.30	5210	5270	5210	6860	3700	5280	5218.36	1.16	0	-19	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억		114070	N	N	0	N	00	N
31	20240827	110643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-50	5	-0.95	24120080	4623	136.78	5210	5260	5210	6860	3700	5280	5217.41	1.16	0	112	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	514	8.57	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.31	N	080010	500	50 억		114070	N	N	0	N	00	N
32	20240827	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-70	5	-1.33	23215420	4450	131.66	5210	5220	5210	6860	3700	5280	5216.95	1.16	0	161	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	512	8.54	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.31	N	080010	500	50 억		114070	N	N	0	N	00	N
33	20240827	090641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-70	5	-1.33	3970020	762	22.54	5210	5210	5210	6860	3700	5280	5210.00	1.16	0	195	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	512	8.54	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.31	N	080010	500	50 억		114070	N	N	0	N	00	N
34	20240826	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-20	5	-0.38	17819180	3376	114.87	5320	5320	5260	6890	3710	5300	5278.18	1.16	0	-138	5373	5336	5313	5276	5253	5325	5265	50	1590	500	3810	10	1	9835071	519	8.66	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.29	N	080010	500	50 억		114202	N	N	0	N	00	N
35	20240826	150637	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-10	5	-0.19	14624860	2771	94.28	5320	5320	5260	6890	3710	5300	5277.83	1.16	0	-70	5373	5336	5313	5276	5253	5325	5265	50	1590	500	3810	10	1	9835071	520	8.67	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.29	N	080010	500	50 억		114202	N	N	0	N	00	N
36	20240826	140640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-40	5	-0.75	11637120	2203	74.96	5320	5320	5260	6890	3710	5300	5282.40	1.16	0	-67	5373	5336	5313	5276	5253	5325	5265	50	1590	500	3810	10	1	9835071	517	8.62	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.29	N	080010	500	50 억		114202	N	N	0	N	00	N
37	20240826	130643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-30	5	-0.57	9857890	1865	63.46	5320	5320	5270	6890	3710	5300	5285.73	1.16	0	-34	5373	5336	5313	5276	5253	5325	5265	50	1590	500	3810	10	1	9835071	518	8.64	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.29	N	080010	500	50 억		114202	N	N	0	N	00	N
38	20240826	120638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	0	3	0.00	7128040	1348	45.87	5320	5320	5280	6890	3710	5300	5287.86	1.16	0	-12	5373	5336	5313	5276	5253	5325	5265	50	1590	500	3810	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.29	N	080010	500	50 억		114202	N	N	0	N	00	N
39	20240826	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-10	5	-0.19	6852940	1296	44.10	5320	5320	5280	6890	3710	5300	5287.76	1.16	0	-12	5373	5336	5313	5276	5253	5325	5265	50	1590	500	3810	10	1	9835071	520	8.67	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.29	N	080010	500	50 억		114202	N	N	0	N	00	N
40	20240826	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-10	5	-0.19	5780410	1093	37.19	5320	5320	5280	6890	3710	5300	5288.57	1.16	0	-12	5373	5336	5313	5276	5253	5325	5265	50	1590	500	3810	10	1	9835071	520	8.67	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.29	N	080010	500	50 억		114202	N	N	0	N	00	N
41	20240826	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	10	2	0.19	260650	49	1.67	5320	5320	5310	6890	3710	5300	5319.39	1.16	0	-9	5373	5336	5313	5276	5253	5325	5265	50	1590	500	3810	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.29	N	080010	500	50 억		114202	N	N	0	N	00	N
42	20240823	160635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-70	5	-1.30	15576230	2935	56.81	5350	5350	5290	6980	3760	5370	5307.06	1.16	0	-102	5416	5392	5346	5322	5276	5405	5335	50	1610	500	3860	10	1	9835071	521	8.69	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.28	N	080010	500	50 억		114303	N	N	0	N	00	N
43	20240823	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-80	5	-1.49	10938700	2060	39.88	5350	5350	5290	6980	3760	5370	5310.05	1.16	0	-101	5416	5392	5346	5322	5276	5405	5335	50	1610	500	3860	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.28	N	080010	500	50 억		114303	N	N	0	N	00	N
44	20240823	140639	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-60	5	-1.12	10260640	1932	37.40	5350	5350	5290	6980	3760	5370	5310.89	1.16	0	-96	5416	5392	5346	5322	5276	5405	5335	50	1610	500	3860	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.28	N	080010	500	50 억		114303	N	N	0	N	00	N
45	20240823	130639	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-70	5	-1.30	9846640	1854	35.89	5350	5350	5290	6980	3760	5370	5311.02	1.16	0	-77	5416	5392	5346	5322	5276	5405	5335	50	1610	500	3860	10	1	9835071	521	8.69	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.28	N	080010	500	50 억		114303	N	N	0	N	00	N
46	20240823	120637	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-60	5	-1.12	6651840	1252	24.24	5350	5350	5290	6980	3760	5370	5312.97	1.16	0	-41	5416	5392	5346	5322	5276	5405	5335	50	1610	500	3860	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.28	N	080010	500	50 억		114303	N	N	0	N	00	N
47	20240823	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-70	5	-1.30	5291340	996	19.28	5350	5350	5290	6980	3760	5370	5312.59	1.16	0	49	5416	5392	5346	5322	5276	5405	5335	50	1610	500	3860	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.28	N	080010	500	50 억		114303	N	N	0	N	00	N
48	20240823	100638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-40	5	-0.74	1669390	313	6.06	5350	5350	5330	6980	3760	5370	5333.51	1.16	0	-19	5416	5392	5346	5322	5276	5405	5335	50	1610	500	3860	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.28	N	080010	500	50 억		114303	N	N	0	N	00	N
49	20240823	090640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-30	5	-0.56	251260	47	0.91	5350	5350	5340	6980	3760	5370	5345.96	1.16	0	-4	5416	5392	5346	5322	5276	5405	5335	50	1610	500	3860	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.28	N	080010	500	50 억		114303	N	N	0	N	00	N
50	20240822	160635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	30	2	0.56	27464650	5166	39.79	5340	5370	5300	6940	3740	5340	5316.42	1.16	0	-241	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	528	8.80	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.26	N	080010	500	50 억		114492	N	N	0	N	00	N
51	20240822	150639	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	20	2	0.37	24054630	4526	34.86	5340	5370	5300	6940	3740	5340	5314.77	1.16	0	-220	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	527	8.79	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.26	N	080010	500	50 억		114492	N	N	0	N	00	N
52	20240822	140640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-10	5	-0.19	23119670	4351	33.52	5340	5340	5300	6940	3740	5340	5313.65	1.16	0	-167	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	524	8.74	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.26	N	080010	500	50 억		114492	N	N	0	N	00	N
53	20240822	130640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-10	5	-0.19	23119670	4351	33.52	5340	5340	5300	6940	3740	5340	5313.65	1.16	0	-167	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	524	8.74	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.26	N	080010	500	50 억		114492	N	N	0	N	00	N
54	20240822	120643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-10	5	-0.19	22811530	4293	33.07	5340	5340	5300	6940	3740	5340	5313.66	1.16	0	-167	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	524	8.74	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.26	N	080010	500	50 억		114492	N	N	0	N	00	N
55	20240822	110636	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-40	5	-0.75	21567710	4059	31.27	5340	5340	5300	6940	3740	5340	5313.55	1.16	0	-167	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	521	8.69	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.26	N	080010	500	50 억		114492	N	N	0	N	00	N
56	20240822	100636	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-20	5	-0.37	13057400	2454	18.90	5340	5340	5310	6940	3740	5340	5320.86	1.16	0	-232	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.26	N	080010	500	50 억		114492	N	N	0	N	00	N
57	20240822	090638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-20	5	-0.37	841070	158	1.22	5340	5340	5310	6940	3740	5340	5323.23	1.16	0	-42	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	523	8.72	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.26	N	080010	500	50 억		114492	N	N	0	N	00	N
58	20240821	160632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-30	5	-0.56	69274250	12982	189.68	5350	5390	5300	6980	3760	5370	5336.18	1.16	0	105	5436	5402	5376	5342	5316	5400	5340	50	1610	500	3860	10	1	9835071	525	8.75	0.44	12	0.13	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.26	N	080010	500	50 억		114387	N	N	0	N	00	N
59	20240821	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-50	5	-0.93	64321280	12051	176.08	5350	5390	5300	6980	3760	5370	5337.42	1.16	0	30	5436	5402	5376	5342	5316	5400	5340	50	1610	500	3860	10	1	9835071	523	8.72	0.43	12	0.12	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.26	N	080010	500	50 억		114387	N	N	0	N	00	N
60	20240821	140636	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	20	2	0.37	9086220	1694	24.75	5350	5390	5350	6980	3760	5370	5363.77	1.16	0	-46	5436	5402	5376	5342	5316	5400	5340	50	1610	500	3860	10	1	9835071	530	8.84	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.26	N	080010	500	50 억		114387	N	N	0	N	00	N
61	20240821	130643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	20	2	0.37	7806700	1456	21.27	5350	5390	5350	6980	3760	5370	5361.74	1.16	0	-46	5436	5402	5376	5342	5316	5400	5340	50	1610	500	3860	10	1	9835071	530	8.84	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.26	N	080010	500	50 억		114387	N	N	0	N	00	N
62	20240821	120642	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	20	2	0.37	7758210	1447	21.14	5350	5390	5350	6980	3760	5370	5361.58	1.16	0	-44	5436	5402	5376	5342	5316	5400	5340	50	1610	500	3860	10	1	9835071	530	8.84	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.26	N	080010	500	50 억		114387	N	N	0	N	00	N
63	20240821	110637	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	20	2	0.37	6583800	1228	17.94	5350	5390	5350	6980	3760	5370	5361.40	1.16	0	-44	5436	5402	5376	5342	5316	5400	5340	50	1610	500	3860	10	1	9835071	530	8.84	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.26	N	080010	500	50 억		114387	N	N	0	N	00	N
64	20240821	100643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	20	2	0.37	6326220	1180	17.24	5350	5390	5350	6980	3760	5370	5361.20	1.16	0	-44	5436	5402	5376	5342	5316	5400	5340	50	1610	500	3860	10	1	9835071	530	8.84	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.26	N	080010	500	50 억		114387	N	N	0	N	00	N
65	20240821	090635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	20	2	0.37	3931040	734	10.72	5350	5390	5350	6980	3760	5370	5355.64	1.16	0	-77	5436	5402	5376	5342	5316	5400	5340	50	1610	500	3860	10	1	9835071	530	8.84	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.26	N	080010	500	50 억		114387	N	N	0	N	00	N
66	20240820	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-10	5	-0.19	36700650	6844	59.65	5370	5410	5350	6990	3770	5380	5362.46	1.15	0	861	5440	5410	5380	5350	5320	5395	5335	50	1610	500	3870	10	1	9835071	528	8.80	0.44	12	0.07	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.23	N	080010	500	50 억		113520	N	N	0	N	00	N
67	20240820	150636	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	10	2	0.19	35094830	6545	57.05	5370	5410	5350	6990	3770	5380	5362.08	1.15	0	768	5440	5410	5380	5350	5320	5395	5335	50	1610	500	3870	10	1	9835071	530	8.84	0.44	12	0.07	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.23	N	080010	500	50 억		113520	N	N	0	N	00	N
68	20240820	140635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	0	3	0.00	31768470	5926	51.65	5370	5410	5350	6990	3770	5380	5360.86	1.15	0	830	5440	5410	5380	5350	5320	5395	5335	50	1610	500	3870	10	1	9835071	529	8.82	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.23	N	080010	500	50 억		113520	N	N	0	N	00	N
69	20240820	130636	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-20	5	-0.37	31714810	5916	51.56	5370	5410	5350	6990	3770	5380	5360.85	1.15	0	828	5440	5410	5380	5350	5320	5395	5335	50	1610	500	3870	10	1	9835071	527	8.79	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.23	N	080010	500	50 억		113520	N	N	0	N	00	N
70	20240820	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	10	2	0.19	27052350	5045	43.97	5370	5410	5350	6990	3770	5380	5362.21	1.15	0	611	5440	5410	5380	5350	5320	5395	5335	50	1610	500	3870	10	1	9835071	530	8.84	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.23	N	080010	500	50 억		113520	N	N	0	N	00	N
71	20240820	110632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	10	2	0.19	26971500	5030	43.84	5370	5410	5350	6990	3770	5380	5362.13	1.15	0	611	5440	5410	5380	5350	5320	5395	5335	50	1610	500	3870	10	1	9835071	530	8.84	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.23	N	080010	500	50 억		113520	N	N	0	N	00	N
72	20240820	100630	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	0	3	0.00	6974920	1297	11.30	5370	5410	5350	6990	3770	5380	5377.73	1.15	0	538	5440	5410	5380	5350	5320	5395	5335	50	1610	500	3870	10	1	9835071	529	8.82	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.23	N	080010	500	50 억		113520	N	N	0	N	00	N
73	20240820	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	30	2	0.56	3478080	648	5.65	5370	5410	5350	6990	3770	5380	5367.41	1.15	0	334	5440	5410	5380	5350	5320	5395	5335	50	1610	500	3870	10	1	9835071	532	8.87	0.44	12	0.01	610.00	12236.00	6420	20231222	-15.73	4875	20240805	10.97	6400	-15.47	20240712	4875	10.97	20240805	6420	-15.73	20231222	4875	10.97	20240805	1.23	N	080010	500	50 억		113520	N	N	0	N	00	N
74	20240819	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-70	5	-1.28	61704460	11473	96.54	5400	5410	5350	7080	3820	5450	5378.23	1.16	0	-869	5503	5476	5423	5396	5343	5490	5410	50	1630	500	3920	10	1	9835071	529	8.82	0.44	12	0.12	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.21	N	080010	500	50 억		114384	N	N	0	N	00	N
75	20240819	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-60	5	-1.10	42419910	7889	66.38	5400	5410	5350	7080	3820	5450	5377.10	1.16	0	-644	5503	5476	5423	5396	5343	5490	5410	50	1630	500	3920	10	1	9835071	530	8.84	0.44	12	0.08	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.21	N	080010	500	50 억		114384	N	N	0	N	00	N
76	20240819	140630	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-40	5	-0.73	41859260	7785	65.51	5400	5410	5350	7080	3820	5450	5376.91	1.16	0	-643	5503	5476	5423	5396	5343	5490	5410	50	1630	500	3920	10	1	9835071	532	8.87	0.44	12	0.08	610.00	12236.00	6420	20231222	-15.73	4875	20240805	10.97	6400	-15.47	20240712	4875	10.97	20240805	6420	-15.73	20231222	4875	10.97	20240805	1.21	N	080010	500	50 억		114384	N	N	0	N	00	N
77	20240819	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-70	5	-1.28	31161050	5801	48.81	5400	5410	5350	7080	3820	5450	5371.67	1.16	0	39	5503	5476	5423	5396	5343	5490	5410	50	1630	500	3920	10	1	9835071	529	8.82	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.21	N	080010	500	50 억		114384	N	N	0	N	00	N
78	20240819	120628	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-100	5	-1.83	30763620	5727	48.19	5400	5410	5350	7080	3820	5450	5371.68	1.16	0	110	5503	5476	5423	5396	5343	5490	5410	50	1630	500	3920	10	1	9835071	526	8.77	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.21	N	080010	500	50 억		114384	N	N	0	N	00	N
79	20240819	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-100	5	-1.83	28761860	5353	45.04	5400	5410	5350	7080	3820	5450	5373.04	1.16	0	110	5503	5476	5423	5396	5343	5490	5410	50	1630	500	3920	10	1	9835071	526	8.77	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.21	N	080010	500	50 억		114384	N	N	0	N	00	N
80	20240819	100630	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-80	5	-1.47	14746660	2735	23.01	5400	5410	5370	7080	3820	5450	5391.83	1.16	0	78	5503	5476	5423	5396	5343	5490	5410	50	1630	500	3920	10	1	9835071	528	8.80	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.21	N	080010	500	50 억		114384	N	N	0	N	00	N
81	20240819	090629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-40	5	-0.73	5465960	1012	8.52	5400	5410	5400	7080	3820	5450	5401.15	1.16	0	84	5503	5476	5423	5396	5343	5490	5410	50	1630	500	3920	10	1	9835071	532	8.87	0.44	12	0.01	610.00	12236.00	6420	20231222	-15.73	4875	20240805	10.97	6400	-15.47	20240712	4875	10.97	20240805	6420	-15.73	20231222	4875	10.97	20240805	1.21	N	080010	500	50 억		114384	N	N	0	N	00	N
82	20240816	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	70	2	1.30	64177980	11880	104.09	5380	5450	5370	6990	3770	5380	5402.19	1.16	0	286	5466	5422	5376	5332	5286	5445	5355	50	1610	500	3870	10	1	9835071	536	8.93	0.45	12	0.12	610.00	12236.00	6420	20231222	-15.11	4875	20240805	11.79	6400	-14.84	20240712	4875	11.79	20240805	6420	-15.11	20231222	4875	11.79	20240805	1.21	N	080010	500	50 억		114098	N	N	0	N	00	N
83	20240816	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	40	2	0.74	63104330	11683	102.37	5380	5440	5370	6990	3770	5380	5401.38	1.16	0	326	5466	5422	5376	5332	5286	5445	5355	50	1610	500	3870	10	1	9835071	533	8.89	0.44	12	0.12	610.00	12236.00	6420	20231222	-15.58	4875	20240805	11.18	6400	-15.31	20240712	4875	11.18	20240805	6420	-15.58	20231222	4875	11.18	20240805	1.21	N	080010	500	50 억		114098	N	N	0	N	00	N
84	20240816	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	20	2	0.37	24792070	4603	40.33	5380	5430	5370	6990	3770	5380	5386.07	1.16	0	187	5466	5422	5376	5332	5286	5445	5355	50	1610	500	3870	10	1	9835071	531	8.85	0.44	12	0.05	610.00	12236.00	6420	20231222	-15.89	4875	20240805	10.77	6400	-15.62	20240712	4875	10.77	20240805	6420	-15.89	20231222	4875	10.77	20240805	1.21	N	080010	500	50 억		114098	N	N	0	N	00	N
85	20240816	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-10	5	-0.19	24150570	4484	39.29	5380	5430	5370	6990	3770	5380	5385.94	1.16	0	202	5466	5422	5376	5332	5286	5445	5355	50	1610	500	3870	10	1	9835071	528	8.80	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.21	N	080010	500	50 억		114098	N	N	0	N	00	N
86	20240816	120626	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-10	5	-0.19	18055420	3349	29.34	5380	5430	5370	6990	3770	5380	5391.29	1.16	0	205	5466	5422	5376	5332	5286	5445	5355	50	1610	500	3870	10	1	9835071	528	8.80	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.21	N	080010	500	50 억		114098	N	N	0	N	00	N
87	20240816	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	40	2	0.74	11656480	2160	18.93	5380	5430	5370	6990	3770	5380	5396.52	1.16	0	8	5466	5422	5376	5332	5286	5445	5355	50	1610	500	3870	10	1	9835071	533	8.89	0.44	12	0.02	610.00	12236.00	6420	20231222	-15.58	4875	20240805	11.18	6400	-15.31	20240712	4875	11.18	20240805	6420	-15.58	20231222	4875	11.18	20240805	1.21	N	080010	500	50 억		114098	N	N	0	N	00	N
88	20240816	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	10	2	0.19	8600660	1594	13.97	5380	5430	5370	6990	3770	5380	5395.65	1.16	0	8	5466	5422	5376	5332	5286	5445	5355	50	1610	500	3870	10	1	9835071	530	8.84	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.21	N	080010	500	50 억		114098	N	N	0	N	00	N
89	20240816	090627	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	40	2	0.74	1619420	301	2.64	5380	5420	5380	6990	3770	5380	5380.13	1.16	0	0	5466	5422	5376	5332	5286	5445	5355	50	1610	500	3870	10	1	9835071	533	8.89	0.44	12	0.00	610.00	12236.00	6420	20231222	-15.58	4875	20240805	11.18	6400	-15.31	20240712	4875	11.18	20240805	6420	-15.58	20231222	4875	11.18	20240805	1.21	N	080010	500	50 억		114098	N	N	0	N	00	N
90	20240814	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-40	5	-0.74	60971720	11363	270.55	5370	5420	5330	7040	3800	5420	5365.81	1.16	0	-2077	5500	5460	5380	5340	5260	5480	5360	50	1620	500	3900	10	1	9835071	529	8.82	0.44	12	0.12	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.23	N	080010	500	50 억		114248	N	N	0	N	00	N
91	20240814	150628	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-20	5	-0.37	55310080	10311	245.50	5370	5410	5330	7040	3800	5420	5364.18	1.16	0	-1627	5500	5460	5380	5340	5260	5480	5360	50	1620	500	3900	10	1	9835071	531	8.85	0.44	12	0.10	610.00	12236.00	6420	20231222	-15.89	4875	20240805	10.77	6400	-15.62	20240712	4875	10.77	20240805	6420	-15.89	20231222	4875	10.77	20240805	1.23	N	080010	500	50 억		114248	N	N	0	N	00	N
92	20240814	140632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-70	5	-1.29	24672750	4602	109.57	5370	5400	5340	7040	3800	5420	5361.31	1.16	0	-1410	5500	5460	5380	5340	5260	5480	5360	50	1620	500	3900	10	1	9835071	526	8.77	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억		114248	N	N	0	N	00	N
93	20240814	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-70	5	-1.29	19991090	3727	88.74	5370	5400	5340	7040	3800	5420	5363.86	1.16	0	-1282	5500	5460	5380	5340	5260	5480	5360	50	1620	500	3900	10	1	9835071	526	8.77	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억		114248	N	N	0	N	00	N
94	20240814	120626	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-50	5	-0.92	14808190	2759	65.69	5370	5400	5360	7040	3800	5420	5367.23	1.16	0	-770	5500	5460	5380	5340	5260	5480	5360	50	1620	500	3900	10	1	9835071	528	8.80	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.23	N	080010	500	50 억		114248	N	N	0	N	00	N
95	20240814	110623	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-60	5	-1.11	11906310	2218	52.81	5370	5390	5360	7040	3800	5420	5368.04	1.16	0	-259	5500	5460	5380	5340	5260	5480	5360	50	1620	500	3900	10	1	9835071	527	8.79	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.23	N	080010	500	50 억		114248	N	N	0	N	00	N
96	20240814	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-60	5	-1.11	3152230	587	13.98	5370	5390	5360	7040	3800	5420	5370.07	1.16	0	-62	5500	5460	5380	5340	5260	5480	5360	50	1620	500	3900	10	1	9835071	527	8.79	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.23	N	080010	500	50 억		114248	N	N	0	N	00	N
97	20240814	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-50	5	-0.92	1664700	310	7.38	5370	5370	5370	7040	3800	5420	5370.00	1.16	0	0	5500	5460	5380	5340	5260	5480	5360	50	1620	500	3900	10	1	9835071	528	8.80	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.23	N	080010	500	50 억		114248	N	N	0	N	00	N
98	20240813	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	70	2	1.31	22548930	4200	143.05	5350	5420	5300	6950	3750	5350	5368.79	1.17	0	-392	5423	5386	5353	5316	5283	5370	5300	50	1600	500	3850	10	1	9835071	533	8.89	0.44	12	0.04	610.00	12236.00	6420	20231222	-15.58	4875	20240805	11.18	6400	-15.31	20240712	4875	11.18	20240805	6420	-15.58	20231222	4875	11.18	20240805	1.23	N	080010	500	50 억		114640	N	N	0	N	00	N
99	20240813	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	0	3	0.00	10907320	2046	69.69	5350	5350	5300	6950	3750	5350	5331.05	1.17	0	-325	5423	5386	5353	5316	5283	5370	5300	50	1600	500	3850	10	1	9835071	526	8.77	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억		114640	N	N	0	N	00	N
100	20240813	140622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-20	5	-0.37	9064370	1701	57.94	5350	5350	5300	6950	3750	5350	5328.85	1.17	0	-325	5423	5386	5353	5316	5283	5370	5300	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.23	N	080010	500	50 억		114640	N	N	0	N	00	N
101	20240813	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-20	5	-0.37	7726540	1450	49.39	5350	5350	5300	6950	3750	5350	5328.65	1.17	0	-325	5423	5386	5353	5316	5283	5370	5300	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.23	N	080010	500	50 억		114640	N	N	0	N	00	N
102	20240813	120616	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-40	5	-0.75	6266120	1176	40.05	5350	5350	5300	6950	3750	5350	5328.33	1.17	0	-317	5423	5386	5353	5316	5283	5370	5300	50	1600	500	3850	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.23	N	080010	500	50 억		114640	N	N	0	N	00	N
103	20240813	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-10	5	-0.19	2299650	431	14.68	5350	5350	5320	6950	3750	5350	5335.61	1.17	0	-283	5423	5386	5353	5316	5283	5370	5300	50	1600	500	3850	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.23	N	080010	500	50 억		114640	N	N	0	N	00	N
104	20240813	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-20	5	-0.37	1423890	267	9.09	5350	5350	5320	6950	3750	5350	5332.92	1.17	0	-218	5423	5386	5353	5316	5283	5370	5300	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.23	N	080010	500	50 억		114640	N	N	0	N	00	N
105	20240813	090621	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	0	3	0.00	214000	40	1.36	5350	5350	5350	6950	3750	5350	5350.00	1.17	0	-6	5423	5386	5353	5316	5283	5370	5300	50	1600	500	3850	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억		114640	N	N	0	N	00	N
106	20240812	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-40	5	-0.74	15708290	2934	105.50	5380	5390	5320	7000	3780	5390	5353.88	1.17	0	-121	5490	5440	5380	5330	5270	5465	5355	50	1610	500	3880	10	1	9835071	526	8.77	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억		114761	N	N	0	N	00	N
107	20240812	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-40	5	-0.74	15226700	2844	102.27	5380	5390	5320	7000	3780	5390	5353.97	1.17	0	-116	5490	5440	5380	5330	5270	5465	5355	50	1610	500	3880	10	1	9835071	526	8.77	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억		114761	N	N	0	N	00	N
108	20240812	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-30	5	-0.56	11963610	2232	80.26	5380	5390	5330	7000	3780	5390	5360.04	1.17	0	-96	5490	5440	5380	5330	5270	5465	5355	50	1610	500	3880	10	1	9835071	527	8.79	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.23	N	080010	500	50 억		114761	N	N	0	N	00	N
109	20240812	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-40	5	-0.74	10736580	2002	71.99	5380	5390	5340	7000	3780	5390	5362.93	1.17	0	-96	5490	5440	5380	5330	5270	5465	5355	50	1610	500	3880	10	1	9835071	526	8.77	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억		114761	N	N	0	N	00	N
110	20240812	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-30	5	-0.56	6638620	1236	44.44	5380	5390	5350	7000	3780	5390	5371.05	1.17	0	-56	5490	5440	5380	5330	5270	5465	5355	50	1610	500	3880	10	1	9835071	527	8.79	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.23	N	080010	500	50 억		114761	N	N	0	N	00	N
111	20240812	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-30	5	-0.56	1697020	316	11.36	5380	5390	5350	7000	3780	5390	5370.32	1.17	0	-56	5490	5440	5380	5330	5270	5465	5355	50	1610	500	3880	10	1	9835071	527	8.79	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.23	N	080010	500	50 억		114761	N	N	0	N	00	N
112	20240812	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-40	5	-0.74	1503850	280	10.07	5380	5390	5350	7000	3780	5390	5370.89	1.17	0	-29	5490	5440	5380	5330	5270	5465	5355	50	1610	500	3880	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억		114761	N	N	0	N	00	N
113	20240812	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-40	5	-0.74	477780	89	3.20	5380	5380	5350	7000	3780	5390	5368.31	1.17	0	-27	5490	5440	5380	5330	5270	5465	5355	50	1610	500	3880	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억		114761	N	N	0	N	00	N
114	20240809	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	40	2	0.75	14942620	2781	25.75	5330	5430	5320	6950	3750	5350	5373.11	1.17	0	32	5550	5450	5330	5230	5110	5500	5280	50	1600	500	3850	10	1	9835071	530	8.84	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.22	N	080010	500	50 억		114729	N	N	0	N	00	N
115	20240809	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	30	2	0.56	14867190	2767	25.63	5330	5430	5320	6950	3750	5350	5373.04	1.17	0	32	5550	5450	5330	5230	5110	5500	5280	50	1600	500	3850	10	1	9835071	529	8.82	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.22	N	080010	500	50 억		114729	N	N	0	N	00	N
116	20240809	140617	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	20	2	0.37	12166770	2265	20.98	5330	5430	5320	6950	3750	5350	5371.64	1.17	0	177	5550	5450	5330	5230	5110	5500	5280	50	1600	500	3850	10	1	9835071	528	8.80	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.22	N	080010	500	50 억		114729	N	N	0	N	00	N
117	20240809	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	20	2	0.37	12166770	2265	20.98	5330	5430	5320	6950	3750	5350	5371.64	1.17	0	177	5550	5450	5330	5230	5110	5500	5280	50	1600	500	3850	10	1	9835071	528	8.80	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.22	N	080010	500	50 억		114729	N	N	0	N	00	N
118	20240809	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	40	2	0.75	11629770	2165	20.05	5330	5430	5320	6950	3750	5350	5371.72	1.17	0	177	5550	5450	5330	5230	5110	5500	5280	50	1600	500	3850	10	1	9835071	530	8.84	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.22	N	080010	500	50 억		114729	N	N	0	N	00	N
119	20240809	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	40	2	0.75	6452970	1201	11.12	5330	5430	5320	6950	3750	5350	5373.00	1.17	0	141	5550	5450	5330	5230	5110	5500	5280	50	1600	500	3850	10	1	9835071	530	8.84	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.22	N	080010	500	50 억		114729	N	N	0	N	00	N
120	20240809	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	20	2	0.37	2794920	521	4.82	5330	5430	5320	6950	3750	5350	5364.53	1.17	0	71	5550	5450	5330	5230	5110	5500	5280	50	1600	500	3850	10	1	9835071	528	8.80	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.22	N	080010	500	50 억		114729	N	N	0	N	00	N
121	20240809	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	50	2	0.93	1497400	280	2.59	5330	5400	5320	6950	3750	5350	5347.86	1.17	0	8	5550	5450	5330	5230	5110	5500	5280	50	1600	500	3850	10	1	9835071	531	8.85	0.44	12	0.00	610.00	12236.00	6420	20231222	-15.89	4875	20240805	10.77	6400	-15.62	20240712	4875	10.77	20240805	6420	-15.89	20231222	4875	10.77	20240805	1.22	N	080010	500	50 억		114729	N	N	0	N	00	N
122	20240808	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	70	2	1.33	57213290	10796	208.42	5280	5430	5210	6860	3700	5280	5299.49	1.17	0	-646	5406	5342	5276	5212	5146	5345	5215	50	1580	500	3800	10	1	9835071	526	8.77	0.44	12	0.11	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.23	N	080010	500	50 억		115407	N	N	0	N	00	N
123	20240808	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	0	3	0.00	29283940	5565	107.43	5280	5310	5210	6860	3700	5280	5262.16	1.17	0	-181	5406	5342	5276	5212	5146	5345	5215	50	1580	500	3800	10	1	9835071	519	8.66	0.43	12	0.06	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.23	N	080010	500	50 억		115407	N	N	0	N	00	N
124	20240808	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-30	5	-0.57	23454920	4461	86.12	5280	5310	5210	6860	3700	5280	5257.77	1.17	0	-183	5406	5342	5276	5212	5146	5345	5215	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.23	N	080010	500	50 억		115407	N	N	0	N	00	N
125	20240808	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	30	2	0.57	20004750	3808	73.51	5280	5310	5210	6860	3700	5280	5253.35	1.17	0	-190	5406	5342	5276	5212	5146	5345	5215	50	1580	500	3800	10	1	9835071	522	8.70	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.23	N	080010	500	50 억		115407	N	N	0	N	00	N
126	20240808	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	10	2	0.19	18876690	3595	69.40	5280	5290	5210	6860	3700	5280	5250.82	1.17	0	-276	5406	5342	5276	5212	5146	5345	5215	50	1580	500	3800	10	1	9835071	520	8.67	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.23	N	080010	500	50 억		115407	N	N	0	N	00	N
127	20240808	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-20	5	-0.38	17114890	3260	62.93	5280	5280	5210	6860	3700	5280	5249.97	1.17	0	-317	5406	5342	5276	5212	5146	5345	5215	50	1580	500	3800	10	1	9835071	517	8.62	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.23	N	080010	500	50 억		115407	N	N	0	N	00	N
128	20240808	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-30	5	-0.57	4837070	923	17.82	5280	5280	5210	6860	3700	5280	5240.60	1.17	0	-5	5406	5342	5276	5212	5146	5345	5215	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.23	N	080010	500	50 억		115407	N	N	0	N	00	N
129	20240808	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	0	3	0.00	1446720	274	5.29	5280	5280	5280	6860	3700	5280	5280.00	1.17	0	-33	5406	5342	5276	5212	5146	5345	5215	50	1580	500	3800	10	1	9835071	519	8.66	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.23	N	080010	500	50 억		115407	N	N	0	N	00	N
130	20240807	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	40	2	0.76	26773400	5073	10.13	5280	5340	5210	6810	3670	5240	5277.55	1.18	0	-198	5403	5321	5158	5076	4913	5362	5117	50	1570	500	3770	10	1	9835071	519	8.66	0.43	12	0.05	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.28	N	080010	500	50 억		115605	N	N	0	N	00	N
131	20240807	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	60	2	1.15	22559740	4275	8.54	5280	5340	5210	6810	3670	5240	5277.13	1.18	0	-198	5403	5321	5158	5076	4913	5362	5117	50	1570	500	3770	10	1	9835071	521	8.69	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.28	N	080010	500	50 억		115605	N	N	0	N	00	N
132	20240807	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	40	2	0.76	19812160	3755	7.50	5280	5340	5210	6810	3670	5240	5276.21	1.18	0	-7	5403	5321	5158	5076	4913	5362	5117	50	1570	500	3770	10	1	9835071	519	8.66	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.28	N	080010	500	50 억		115605	N	N	0	N	00	N
133	20240807	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	40	2	0.76	18327200	3474	6.94	5280	5340	5210	6810	3670	5240	5275.53	1.18	0	94	5403	5321	5158	5076	4913	5362	5117	50	1570	500	3770	10	1	9835071	519	8.66	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.28	N	080010	500	50 억		115605	N	N	0	N	00	N
134	20240807	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	10	2	0.19	17877920	3389	6.77	5280	5340	5210	6810	3670	5240	5275.28	1.18	0	114	5403	5321	5158	5076	4913	5362	5117	50	1570	500	3770	10	1	9835071	516	8.61	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.28	N	080010	500	50 억		115605	N	N	0	N	00	N
135	20240807	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	70	2	1.34	12189570	2306	4.61	5280	5340	5210	6810	3670	5240	5286.02	1.18	0	114	5403	5321	5158	5076	4913	5362	5117	50	1570	500	3770	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.28	N	080010	500	50 억		115605	N	N	0	N	00	N
136	20240807	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	40	2	0.76	6341900	1200	2.40	5280	5340	5210	6810	3670	5240	5284.92	1.18	0	28	5403	5321	5158	5076	4913	5362	5117	50	1570	500	3770	10	1	9835071	519	8.66	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.28	N	080010	500	50 억		115605	N	N	0	N	00	N
137	20240807	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	0	3	0.00	721250	137	0.27	5280	5340	5210	6810	3670	5240	5264.60	1.18	0	32	5403	5321	5158	5076	4913	5362	5117	50	1570	500	3770	10	1	9835071	515	8.59	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.28	N	080010	500	50 억		115605	N	N	0	N	00	N
138	20240806	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	270	2	5.43	256107870	50053	145.93	4995	5240	4995	6460	3480	4970	5116.73	1.05	0	12386	5633	5301	5088	4756	4543	5195	4650	50	1490	500	3570	10	1	9835071	515	8.59	0.43	12	0.51	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.28	N	080010	500	50 억		103203	N	N	0	N	00	N
139	20240806	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	130	2	2.62	207436560	40629	118.45	4995	5220	4995	6460	3480	4970	5105.63	1.05	0	10346	5633	5301	5088	4756	4543	5195	4650	50	1490	500	3570	10	1	9835071	502	8.36	0.42	12	0.41	610.00	12236.00	6420	20231222	-20.56	4875	20240805	4.62	6400	-20.31	20240712	4875	4.62	20240805	6420	-20.56	20231222	4875	4.62	20240805	1.28	N	080010	500	50 억		103203	N	N	0	N	00	N
140	20240806	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	200	2	4.02	101983910	19968	58.22	4995	5220	4995	6460	3480	4970	5107.37	1.05	0	2903	5633	5301	5088	4756	4543	5195	4650	50	1490	500	3570	10	1	9835071	508	8.48	0.42	12	0.20	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	1.28	N	080010	500	50 억		103203	N	N	0	N	00	N
141	20240806	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	200	2	4.02	100431740	19668	57.34	4995	5220	4995	6460	3480	4970	5106.35	1.05	0	2902	5633	5301	5088	4756	4543	5195	4650	50	1490	500	3570	10	1	9835071	508	8.48	0.42	12	0.20	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	1.28	N	080010	500	50 억		103203	N	N	0	N	00	N
142	20240806	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	200	2	4.02	87842740	17245	50.28	4995	5220	4995	6460	3480	4970	5093.81	1.05	0	1460	5633	5301	5088	4756	4543	5195	4650	50	1490	500	3570	10	1	9835071	508	8.48	0.42	12	0.18	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	1.28	N	080010	500	50 억		103203	N	N	0	N	00	N
143	20240806	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	110	2	2.21	83997670	16497	48.10	4995	5220	4995	6460	3480	4970	5091.69	1.05	0	1269	5633	5301	5088	4756	4543	5195	4650	50	1490	500	3570	10	1	9835071	500	8.33	0.42	12	0.17	610.00	12236.00	6420	20231222	-20.87	4875	20240805	4.21	6400	-20.62	20240712	4875	4.21	20240805	6420	-20.87	20231222	4875	4.21	20240805	1.28	N	080010	500	50 억		103203	N	N	0	N	00	N
144	20240806	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	180	2	3.62	37725330	7444	21.70	4995	5220	4995	6460	3480	4970	5067.88	1.05	0	673	5633	5301	5088	4756	4543	5195	4650	50	1490	500	3570	10	1	9835071	507	8.44	0.42	12	0.08	610.00	12236.00	6420	20231222	-19.78	4875	20240805	5.64	6400	-19.53	20240712	4875	5.64	20240805	6420	-19.78	20231222	4875	5.64	20240805	1.28	N	080010	500	50 억		103203	N	N	0	N	00	N
145	20240806	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	150	2	3.02	14987160	2994	8.73	4995	5120	4995	6460	3480	4970	5005.73	1.05	0	200	5633	5301	5088	4756	4543	5195	4650	50	1490	500	3570	10	1	9835071	504	8.39	0.42	12	0.03	610.00	12236.00	6420	20231222	-20.25	4875	20240805	5.03	6400	-20.00	20240712	4875	5.03	20240805	6420	-20.25	20231222	4875	5.03	20240805	1.28	N	080010	500	50 억		103203	N	N	0	N	00	N
146	20240805	160546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4970	-510	5	-9.31	175113000	33718	579.35	5410	5420	4875	7120	3840	5480	5193.48	1.05	0	127	5640	5560	5520	5440	5400	5540	5420	50	1640	500	3940	5	1	9835071	489	8.15	0.41	12	0.34	610.00	12236.00	6420	20231222	-22.59	4875	20240805	1.95	6400	-22.34	20240712	4875	1.95	20240805	6420	-22.59	20231222	4875	1.95	20240805	1.28	N	080010	500	50 억		102949	N	N	0	N	00	N
147	20240805	150556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4975	-505	5	-9.22	168550695	32398	556.67	5410	5420	4875	7120	3840	5480	5202.50	1.05	0	20	5640	5560	5520	5440	5400	5540	5420	50	1640	500	3940	5	1	9835071	489	8.16	0.41	12	0.33	610.00	12236.00	6420	20231222	-22.51	4875	20240805	2.05	6400	-22.27	20240712	4875	2.05	20240805	6420	-22.51	20231222	4875	2.05	20240805	1.28	N	080010	500	50 억		102949	N	N	0	N	00	N
148	20240805	140557	58	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-360	5	-6.57	131442430	25045	430.33	5410	5420	5120	7120	3840	5480	5248.25	1.05	0	414	5640	5560	5520	5440	5400	5540	5420	50	1640	500	3940	10	1	9835071	504	8.39	0.42	12	0.25	610.00	12236.00	6420	20231222	-20.25	5000	20230817	2.40	6400	-20.00	20240712	5040	1.59	20240208	6420	-20.25	20231222	5000	2.40	20230817	1.28	N	080010	500	50 억		102949	N	N	0	N	00	N
149	20240805	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-350	5	-6.39	125977520	23979	412.01	5410	5420	5120	7120	3840	5480	5253.66	1.05	0	387	5640	5560	5520	5440	5400	5540	5420	50	1640	500	3940	10	1	9835071	505	8.41	0.42	12	0.24	610.00	12236.00	6420	20231222	-20.09	5000	20230817	2.60	6400	-19.84	20240712	5040	1.79	20240208	6420	-20.09	20231222	5000	2.60	20230817	1.28	N	080010	500	50 억		102949	N	N	0	N	00	N
150	20240805	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-290	5	-5.29	102993530	19516	335.33	5410	5420	5170	7120	3840	5480	5277.39	1.05	0	-1972	5640	5560	5520	5440	5400	5540	5420	50	1640	500	3940	10	1	9835071	510	8.51	0.42	12	0.20	610.00	12236.00	6420	20231222	-19.16	5000	20230817	3.80	6400	-18.91	20240712	5040	2.98	20240208	6420	-19.16	20231222	5000	3.80	20230817	1.28	N	080010	500	50 억		102949	N	N	0	N	00	N
151	20240805	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-250	5	-4.56	80662980	15225	261.60	5410	5420	5230	7120	3840	5480	5298.06	1.05	0	-1579	5640	5560	5520	5440	5400	5540	5420	50	1640	500	3940	10	1	9835071	514	8.57	0.43	12	0.15	610.00	12236.00	6420	20231222	-18.54	5000	20230817	4.60	6400	-18.28	20240712	5040	3.77	20240208	6420	-18.54	20231222	5000	4.60	20230817	1.28	N	080010	500	50 억		102949	N	N	0	N	00	N
152	20240805	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-210	5	-3.83	54528640	10244	176.01	5410	5420	5250	7120	3840	5480	5322.98	1.05	0	-1166	5640	5560	5520	5440	5400	5540	5420	50	1640	500	3940	10	1	9835071	518	8.64	0.43	12	0.10	610.00	12236.00	6420	20231222	-17.91	5000	20230817	5.40	6400	-17.66	20240712	5040	4.56	20240208	6420	-17.91	20231222	5000	5.40	20230817	1.28	N	080010	500	50 억		102949	N	N	0	N	00	N
153	20240805	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-140	5	-2.55	17075310	3164	54.36	5410	5420	5340	7120	3840	5480	5396.75	1.05	0	-220	5640	5560	5520	5440	5400	5540	5420	50	1640	500	3940	10	1	9835071	525	8.75	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.82	5000	20230817	6.80	6400	-16.56	20240712	5040	5.95	20240208	6420	-16.82	20231222	5000	6.80	20230817	1.28	N	080010	500	50 억		102949	N	N	0	N	00	N
154	20240802	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-120	5	-2.14	31321540	5666	81.80	5590	5600	5480	7280	3920	5600	5527.30	1.06	0	-1070	5660	5630	5570	5540	5480	5645	5555	50	1680	500	4030	10	1	9835071	539	8.98	0.45	12	0.06	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	6400	-14.38	20240712	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.29	N	080010	500	50 억		104019	N	N	0	N	00	N
155	20240802	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-110	5	-1.96	28023550	5065	73.12	5590	5600	5490	7280	3920	5600	5532.07	1.06	0	-701	5660	5630	5570	5540	5480	5645	5555	50	1680	500	4030	10	1	9835071	540	9.00	0.45	12	0.05	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	6400	-14.22	20240712	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.29	N	080010	500	50 억		104019	N	N	0	N	00	N
156	20240802	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-60	5	-1.07	21792540	3933	56.78	5590	5600	5500	7280	3920	5600	5540.14	1.06	0	-551	5660	5630	5570	5540	5480	5645	5555	50	1680	500	4030	10	1	9835071	545	9.08	0.45	12	0.04	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		104019	N	N	0	N	00	N
157	20240802	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-80	5	-1.43	16967650	3058	44.15	5590	5600	5520	7280	3920	5600	5547.70	1.06	0	-398	5660	5630	5570	5540	5480	5645	5555	50	1680	500	4030	10	1	9835071	543	9.05	0.45	12	0.03	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.29	N	080010	500	50 억		104019	N	N	0	N	00	N
158	20240802	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-60	5	-1.07	8058960	1447	20.89	5590	5600	5540	7280	3920	5600	5568.26	1.06	0	-170	5660	5630	5570	5540	5480	5645	5555	50	1680	500	4030	10	1	9835071	545	9.08	0.45	12	0.01	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		104019	N	N	0	N	00	N
159	20240802	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-40	5	-0.71	7488130	1344	19.40	5590	5600	5540	7280	3920	5600	5570.36	1.06	0	-170	5660	5630	5570	5540	5480	5645	5555	50	1680	500	4030	10	1	9835071	547	9.11	0.45	12	0.01	610.00	12236.00	6420	20231222	-13.40	5000	20230817	11.20	6400	-13.12	20240712	5040	10.32	20240208	6420	-13.40	20231222	5000	11.20	20230817	1.29	N	080010	500	50 억		104019	N	N	0	N	00	N
160	20240802	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-10	5	-0.18	5861160	1052	15.19	5590	5600	5540	7280	3920	5600	5569.93	1.06	0	-202	5660	5630	5570	5540	5480	5645	5555	50	1680	500	4030	10	1	9835071	550	9.16	0.46	12	0.01	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	6400	-12.66	20240712	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.29	N	080010	500	50 억		104019	N	N	0	N	00	N
161	20240802	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-20	5	-0.36	2660970	479	6.91	5590	5600	5540	7280	3920	5600	5549.69	1.06	0	5	5660	5630	5570	5540	5480	5645	5555	50	1680	500	4030	10	1	9835071	549	9.15	0.46	12	0.00	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	6400	-12.81	20240712	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.29	N	080010	500	50 억		104019	N	N	0	N	00	N
162	20240801	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	60	2	1.08	38420280	6927	99.73	5530	5600	5510	7200	3880	5540	5546.45	1.03	0	2325	5600	5570	5530	5500	5460	5550	5480	50	1660	500	3980	10	1	9835071	551	9.18	0.46	12	0.07	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	6400	-12.50	20240712	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.29	N	080010	500	50 억		101694	N	N	0	N	00	N
163	20240801	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	50	2	0.90	35712340	6443	92.76	5530	5600	5510	7200	3880	5540	5542.81	1.03	0	2282	5600	5570	5530	5500	5460	5550	5480	50	1660	500	3980	10	1	9835071	550	9.16	0.46	12	0.07	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	6400	-12.66	20240712	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.29	N	080010	500	50 억		101694	N	N	0	N	00	N
164	20240801	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	10	2	0.18	20485940	3702	53.30	5530	5550	5510	7200	3880	5540	5533.75	1.03	0	296	5600	5570	5530	5500	5460	5550	5480	50	1660	500	3980	10	1	9835071	546	9.10	0.45	12	0.04	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	6400	-13.28	20240712	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.29	N	080010	500	50 억		101694	N	N	0	N	00	N
165	20240801	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	0	3	0.00	8451350	1526	21.97	5530	5550	5510	7200	3880	5540	5538.24	1.03	0	235	5600	5570	5530	5500	5460	5550	5480	50	1660	500	3980	10	1	9835071	545	9.08	0.45	12	0.02	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		101694	N	N	0	N	00	N
166	20240801	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	0	3	0.00	5790780	1046	15.06	5530	5550	5510	7200	3880	5540	5536.12	1.03	0	170	5600	5570	5530	5500	5460	5550	5480	50	1660	500	3980	10	1	9835071	545	9.08	0.45	12	0.01	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		101694	N	N	0	N	00	N
167	20240801	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	0	3	0.00	5580750	1008	14.51	5530	5550	5510	7200	3880	5540	5536.46	1.03	0	146	5600	5570	5530	5500	5460	5550	5480	50	1660	500	3980	10	1	9835071	545	9.08	0.45	12	0.01	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		101694	N	N	0	N	00	N
168	20240801	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	10	2	0.18	3957960	714	10.28	5530	5550	5530	7200	3880	5540	5543.36	1.03	0	-6	5600	5570	5530	5500	5460	5550	5480	50	1660	500	3980	10	1	9835071	546	9.10	0.45	12	0.01	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	6400	-13.28	20240712	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.29	N	080010	500	50 억		101694	N	N	0	N	00	N
169	20240801	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-10	5	-0.18	1100470	199	2.86	5530	5530	5530	7200	3880	5540	5530.00	1.03	0	-6	5600	5570	5530	5500	5460	5550	5480	50	1660	500	3980	10	1	9835071	544	9.07	0.45	12	0.00	610.00	12236.00	6420	20231222	-13.86	5000	20230817	10.60	6400	-13.59	20240712	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.29	N	080010	500	50 억		101694	N	N	0	N	00	N