KissMeData/012700/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	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	10	2	0.21	34773225	7439	51.42	4700	4700	4670	6070	3270	4670	4674.45	6.95	0	-3638	4743	4706	4683	4646	4623	4695	4635	138	1400	500	3360	5	1	26446135	1238	13.81	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.47	4240	20240805	10.38	6930	-32.47	20240205	4240	10.38	20240805	6930	-32.47	20240205	4240	10.38	20240805	0.83	N	012700	500	137 억		1836776	N	N	0	N	00	N
3	20240830	150305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	15	2	0.32	33360835	7137	49.33	4700	4700	4670	6070	3270	4670	4674.35	6.95	0	-3631	4743	4706	4683	4646	4623	4695	4635	138	1400	500	3360	5	1	26446135	1239	13.82	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.83	N	012700	500	137 억		1836776	N	N	0	N	00	N
4	20240830	140305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	5	2	0.11	23015275	4923	34.03	4700	4700	4670	6070	3270	4670	4675.05	6.95	0	-1666	4743	4706	4683	4646	4623	4695	4635	138	1400	500	3360	5	1	26446135	1236	13.79	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.54	4240	20240805	10.26	6930	-32.54	20240205	4240	10.26	20240805	6930	-32.54	20240205	4240	10.26	20240805	0.83	N	012700	500	137 억		1836776	N	N	0	N	00	N
5	20240830	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	15	2	0.32	21219675	4539	31.37	4700	4700	4670	6070	3270	4670	4674.97	6.95	0	-1448	4743	4706	4683	4646	4623	4695	4635	138	1400	500	3360	5	1	26446135	1239	13.82	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.83	N	012700	500	137 억		1836776	N	N	0	N	00	N
6	20240830	120305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	5	2	0.11	12210840	2612	18.05	4700	4700	4670	6070	3270	4670	4674.90	6.95	0	-272	4743	4706	4683	4646	4623	4695	4635	138	1400	500	3360	5	1	26446135	1236	13.79	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.54	4240	20240805	10.26	6930	-32.54	20240205	4240	10.26	20240805	6930	-32.54	20240205	4240	10.26	20240805	0.83	N	012700	500	137 억		1836776	N	N	0	N	00	N
7	20240830	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	10	2	0.21	4971730	1063	7.35	4700	4700	4670	6070	3270	4670	4677.07	6.95	0	-201	4743	4706	4683	4646	4623	4695	4635	138	1400	500	3360	5	1	26446135	1238	13.81	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.47	4240	20240805	10.38	6930	-32.47	20240205	4240	10.38	20240805	6930	-32.47	20240205	4240	10.38	20240805	0.83	N	012700	500	137 억		1836776	N	N	0	N	00	N
8	20240830	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	15	2	0.32	4419190	945	6.53	4700	4700	4670	6070	3270	4670	4676.39	6.95	0	-116	4743	4706	4683	4646	4623	4695	4635	138	1400	500	3360	5	1	26446135	1239	13.82	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.83	N	012700	500	137 억		1836776	N	N	0	N	00	N
9	20240830	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	20	2	0.43	121590	26	0.18	4700	4700	4675	6070	3270	4670	4676.54	6.95	0	0	4743	4706	4683	4646	4623	4695	4635	138	1400	500	3360	5	1	26446135	1240	13.83	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.83	N	012700	500	137 억		1836776	N	N	0	N	00	N
10	20240829	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	-20	5	-0.43	67552950	14461	141.52	4720	4720	4660	6090	3285	4690	4671.39	6.95	0	-257	4733	4711	4683	4661	4633	4697	4647	138	1400	500	3370	5	1	26446135	1235	13.78	0.29	12	0.05	339.00	16069.00	6930	20240205	-32.61	4240	20240805	10.14	6930	-32.61	20240205	4240	10.14	20240805	6930	-32.61	20240205	4240	10.14	20240805	0.82	N	012700	500	137 억		1837039	N	N	0	N	00	N
11	20240829	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-30	5	-0.64	64027290	13706	134.14	4720	4720	4660	6090	3285	4690	4671.48	6.95	0	-225	4733	4711	4683	4661	4633	4697	4647	138	1400	500	3370	5	1	26446135	1232	13.75	0.29	12	0.05	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.82	N	012700	500	137 억		1837039	N	N	0	N	00	N
12	20240829	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	-20	5	-0.43	55247265	11824	115.72	4720	4720	4660	6090	3285	4690	4672.47	6.95	0	-129	4733	4711	4683	4661	4633	4697	4647	138	1400	500	3370	5	1	26446135	1235	13.78	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.61	4240	20240805	10.14	6930	-32.61	20240205	4240	10.14	20240805	6930	-32.61	20240205	4240	10.14	20240805	0.82	N	012700	500	137 억		1837039	N	N	0	N	00	N
13	20240829	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	-25	5	-0.53	53958245	11548	113.02	4720	4720	4660	6090	3285	4690	4672.52	6.95	0	-56	4733	4711	4683	4661	4633	4697	4647	138	1400	500	3370	5	1	26446135	1234	13.76	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.68	4240	20240805	10.02	6930	-32.68	20240205	4240	10.02	20240805	6930	-32.68	20240205	4240	10.02	20240805	0.82	N	012700	500	137 억		1837039	N	N	0	N	00	N
14	20240829	120306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	-5	5	-0.11	45931545	9830	96.20	4720	4720	4660	6090	3285	4690	4672.59	6.95	0	-13	4733	4711	4683	4661	4633	4697	4647	138	1400	500	3370	5	1	26446135	1239	13.82	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.82	N	012700	500	137 억		1837039	N	N	0	N	00	N
15	20240829	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	-5	5	-0.11	40398095	8648	84.63	4720	4720	4660	6090	3285	4690	4671.38	6.95	0	11	4733	4711	4683	4661	4633	4697	4647	138	1400	500	3370	5	1	26446135	1239	13.82	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.82	N	012700	500	137 억		1837039	N	N	0	N	00	N
16	20240829	100307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	0	3	0.00	36644420	7847	76.80	4720	4720	4660	6090	3285	4690	4669.86	6.95	0	29	4733	4711	4683	4661	4633	4697	4647	138	1400	500	3370	5	1	26446135	1240	13.83	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.82	N	012700	500	137 억		1837039	N	N	0	N	00	N
17	20240829	090308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	25	2	0.53	343025	73	0.71	4720	4720	4680	6090	3285	4690	4698.97	6.95	0	-49	4733	4711	4683	4661	4633	4697	4647	138	1400	500	3370	5	1	26446135	1247	13.91	0.29	12	0.00	339.00	16069.00	6930	20240205	-31.96	4240	20240805	11.20	6930	-31.96	20240205	4240	11.20	20240805	6930	-31.96	20240205	4240	11.20	20240805	0.82	N	012700	500	137 억		1837039	N	N	0	N	00	N
18	20240828	160259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	30	2	0.64	47807810	10208	100.38	4695	4705	4655	6050	3265	4660	4683.37	6.95	0	252	4716	4687	4671	4642	4626	4702	4657	138	1390	500	3350	5	1	26446135	1240	13.83	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.82	N	012700	500	137 억		1836792	N	N	0	N	00	N
19	20240828	150301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	30	2	0.64	46786305	9990	98.24	4695	4705	4655	6050	3265	4660	4683.31	6.95	0	332	4716	4687	4671	4642	4626	4702	4657	138	1390	500	3350	5	1	26446135	1240	13.83	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.82	N	012700	500	137 억		1836792	N	N	0	N	00	N
20	20240828	140301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	30	2	0.64	43834025	9360	92.04	4695	4705	4655	6050	3265	4660	4683.12	6.95	0	332	4716	4687	4671	4642	4626	4702	4657	138	1390	500	3350	5	1	26446135	1240	13.83	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.82	N	012700	500	137 억		1836792	N	N	0	N	00	N
21	20240828	130302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	35	2	0.75	41367985	8834	86.87	4695	4705	4655	6050	3265	4660	4682.81	6.95	0	332	4716	4687	4671	4642	4626	4702	4657	138	1390	500	3350	5	1	26446135	1242	13.85	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.25	4240	20240805	10.73	6930	-32.25	20240205	4240	10.73	20240805	6930	-32.25	20240205	4240	10.73	20240805	0.82	N	012700	500	137 억		1836792	N	N	0	N	00	N
22	20240828	120301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	30	2	0.64	40199585	8585	84.42	4695	4705	4655	6050	3265	4660	4682.54	6.95	0	332	4716	4687	4671	4642	4626	4702	4657	138	1390	500	3350	5	1	26446135	1240	13.83	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.82	N	012700	500	137 억		1836792	N	N	0	N	00	N
23	20240828	110302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	35	2	0.75	37080560	7920	77.88	4695	4705	4655	6050	3265	4660	4681.89	6.95	0	327	4716	4687	4671	4642	4626	4702	4657	138	1390	500	3350	5	1	26446135	1242	13.85	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.25	4240	20240805	10.73	6930	-32.25	20240205	4240	10.73	20240805	6930	-32.25	20240205	4240	10.73	20240805	0.82	N	012700	500	137 억		1836792	N	N	0	N	00	N
24	20240828	100308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	20	2	0.43	10568440	2267	22.29	4695	4695	4655	6050	3265	4660	4661.86	6.95	0	-94	4716	4687	4671	4642	4626	4702	4657	138	1390	500	3350	5	1	26446135	1238	13.81	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.47	4240	20240805	10.38	6930	-32.47	20240205	4240	10.38	20240805	6930	-32.47	20240205	4240	10.38	20240805	0.82	N	012700	500	137 억		1836792	N	N	0	N	00	N
25	20240828	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	30	2	0.64	140720	30	0.30	4695	4695	4680	6050	3265	4660	4690.67	6.95	0	-11	4716	4687	4671	4642	4626	4702	4657	138	1390	500	3350	5	1	26446135	1240	13.83	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.82	N	012700	500	137 억		1836792	N	N	0	N	00	N
26	20240827	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	0	3	0.00	47439160	10168	118.80	4655	4700	4655	6050	3265	4660	4665.54	6.95	0	-2023	4680	4670	4655	4645	4630	4675	4650	138	1390	500	3350	5	1	26446135	1232	13.75	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.81	N	012700	500	137 억		1838819	N	N	0	N	00	N
27	20240827	150302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	5	2	0.11	41572210	8909	104.09	4655	4700	4655	6050	3265	4660	4666.32	6.95	0	-1932	4680	4670	4655	4645	4630	4675	4650	138	1390	500	3350	5	1	26446135	1234	13.76	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.68	4240	20240805	10.02	6930	-32.68	20240205	4240	10.02	20240805	6930	-32.68	20240205	4240	10.02	20240805	0.81	N	012700	500	137 억		1838819	N	N	0	N	00	N
28	20240827	140301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	0	3	0.00	39958120	8563	100.05	4655	4700	4655	6050	3265	4660	4666.37	6.95	0	-1662	4680	4670	4655	4645	4630	4675	4650	138	1390	500	3350	5	1	26446135	1232	13.75	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.81	N	012700	500	137 억		1838819	N	N	0	N	00	N
29	20240827	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	5	2	0.11	34977550	7495	87.57	4655	4700	4655	6050	3265	4660	4666.78	6.95	0	-1370	4680	4670	4655	4645	4630	4675	4650	138	1390	500	3350	5	1	26446135	1234	13.76	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.68	4240	20240805	10.02	6930	-32.68	20240205	4240	10.02	20240805	6930	-32.68	20240205	4240	10.02	20240805	0.81	N	012700	500	137 억		1838819	N	N	0	N	00	N
30	20240827	120303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	10	2	0.21	28983355	6209	72.54	4655	4700	4655	6050	3265	4660	4667.96	6.95	0	-1190	4680	4670	4655	4645	4630	4675	4650	138	1390	500	3350	5	1	26446135	1235	13.78	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.61	4240	20240805	10.14	6930	-32.61	20240205	4240	10.14	20240805	6930	-32.61	20240205	4240	10.14	20240805	0.81	N	012700	500	137 억		1838819	N	N	0	N	00	N
31	20240827	110303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	5	2	0.11	21248965	4551	53.17	4655	4700	4655	6050	3265	4660	4669.08	6.95	0	-175	4680	4670	4655	4645	4630	4675	4650	138	1390	500	3350	5	1	26446135	1234	13.76	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.68	4240	20240805	10.02	6930	-32.68	20240205	4240	10.02	20240805	6930	-32.68	20240205	4240	10.02	20240805	0.81	N	012700	500	137 억		1838819	N	N	0	N	00	N
32	20240827	100301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	0	3	0.00	14767570	3161	36.93	4655	4700	4655	6050	3265	4660	4671.80	6.95	0	-175	4680	4670	4655	4645	4630	4675	4650	138	1390	500	3350	5	1	26446135	1232	13.75	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.81	N	012700	500	137 억		1838819	N	N	0	N	00	N
33	20240827	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	40	2	0.86	792160	170	1.99	4655	4700	4655	6050	3265	4660	4659.76	6.95	0	-37	4680	4670	4655	4645	4630	4675	4650	138	1390	500	3350	5	1	26446135	1243	13.86	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.18	4240	20240805	10.85	6930	-32.18	20240205	4240	10.85	20240805	6930	-32.18	20240205	4240	10.85	20240805	0.81	N	012700	500	137 억		1838819	N	N	0	N	00	N
34	20240826	160259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	5	2	0.11	39829790	8559	85.77	4655	4665	4640	6050	3260	4655	4653.56	6.96	0	-945	4738	4696	4673	4631	4608	4685	4620	138	1395	500	3350	5	1	26446135	1232	13.75	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.81	N	012700	500	137 억		1839771	N	N	0	N	00	N
35	20240826	150300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	0	3	0.00	34327825	7376	73.92	4655	4660	4640	6050	3260	4655	4653.99	6.96	0	-830	4738	4696	4673	4631	4608	4685	4620	138	1395	500	3350	5	1	26446135	1231	13.73	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.83	4240	20240805	9.79	6930	-32.83	20240205	4240	9.79	20240805	6930	-32.83	20240205	4240	9.79	20240805	0.81	N	012700	500	137 억		1839771	N	N	0	N	00	N
36	20240826	140301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	5	2	0.11	29547735	6349	63.62	4655	4660	4640	6050	3260	4655	4653.92	6.96	0	-487	4738	4696	4673	4631	4608	4685	4620	138	1395	500	3350	5	1	26446135	1232	13.75	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.81	N	012700	500	137 억		1839771	N	N	0	N	00	N
37	20240826	130302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-5	5	-0.11	25439065	5466	54.78	4655	4660	4640	6050	3260	4655	4654.06	6.96	0	-199	4738	4696	4673	4631	4608	4685	4620	138	1395	500	3350	5	1	26446135	1230	13.72	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.90	4240	20240805	9.67	6930	-32.90	20240205	4240	9.67	20240805	6930	-32.90	20240205	4240	9.67	20240805	0.81	N	012700	500	137 억		1839771	N	N	0	N	00	N
38	20240826	120300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	5	2	0.11	21870860	4699	47.09	4655	4660	4640	6050	3260	4655	4654.36	6.96	0	-77	4738	4696	4673	4631	4608	4685	4620	138	1395	500	3350	5	1	26446135	1232	13.75	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.81	N	012700	500	137 억		1839771	N	N	0	N	00	N
39	20240826	110301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	5	2	0.11	14794110	3180	31.87	4655	4660	4640	6050	3260	4655	4652.24	6.96	0	-76	4738	4696	4673	4631	4608	4685	4620	138	1395	500	3350	5	1	26446135	1232	13.75	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.81	N	012700	500	137 억		1839771	N	N	0	N	00	N
40	20240826	100301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	0	3	0.00	11079965	2382	23.87	4655	4655	4640	6050	3260	4655	4651.54	6.96	0	215	4738	4696	4673	4631	4608	4685	4620	138	1395	500	3350	5	1	26446135	1231	13.73	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.83	4240	20240805	9.79	6930	-32.83	20240205	4240	9.79	20240805	6930	-32.83	20240205	4240	9.79	20240805	0.81	N	012700	500	137 억		1839771	N	N	0	N	00	N
41	20240826	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	0	3	0.00	4101000	881	8.83	4655	4655	4650	6050	3260	4655	4654.94	6.96	0	286	4738	4696	4673	4631	4608	4685	4620	138	1395	500	3350	5	1	26446135	1231	13.73	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.83	4240	20240805	9.79	6930	-32.83	20240205	4240	9.79	20240805	6930	-32.83	20240205	4240	9.79	20240805	0.81	N	012700	500	137 억		1839771	N	N	0	N	00	N
42	20240823	160300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	-45	5	-0.96	46587870	9977	148.64	4685	4715	4650	6110	3290	4700	4669.53	6.97	0	-3348	4736	4717	4701	4682	4666	4710	4675	138	1410	500	3380	5	1	26446135	1231	13.73	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.83	4240	20240805	9.79	6930	-32.83	20240205	4240	9.79	20240805	6930	-32.83	20240205	4240	9.79	20240805	0.81	N	012700	500	137 억		1843124	N	N	0	N	00	N
43	20240823	150301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	-35	5	-0.74	42363550	9070	135.13	4685	4715	4650	6110	3290	4700	4670.73	6.97	0	-2774	4736	4717	4701	4682	4666	4710	4675	138	1410	500	3380	5	1	26446135	1234	13.76	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.68	4240	20240805	10.02	6930	-32.68	20240205	4240	10.02	20240805	6930	-32.68	20240205	4240	10.02	20240805	0.81	N	012700	500	137 억		1843124	N	N	0	N	00	N
44	20240823	140301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	-30	5	-0.64	34836405	7456	111.08	4685	4715	4650	6110	3290	4700	4672.26	6.97	0	-2468	4736	4717	4701	4682	4666	4710	4675	138	1410	500	3380	5	1	26446135	1235	13.78	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.61	4240	20240805	10.14	6930	-32.61	20240205	4240	10.14	20240805	6930	-32.61	20240205	4240	10.14	20240805	0.81	N	012700	500	137 억		1843124	N	N	0	N	00	N
45	20240823	130300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	-30	5	-0.64	33029965	7069	105.32	4685	4715	4650	6110	3290	4700	4672.51	6.97	0	-2468	4736	4717	4701	4682	4666	4710	4675	138	1410	500	3380	5	1	26446135	1235	13.78	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.61	4240	20240805	10.14	6930	-32.61	20240205	4240	10.14	20240805	6930	-32.61	20240205	4240	10.14	20240805	0.81	N	012700	500	137 억		1843124	N	N	0	N	00	N
46	20240823	120300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-40	5	-0.85	19551860	4177	62.23	4685	4715	4660	6110	3290	4700	4680.84	6.97	0	-1538	4736	4717	4701	4682	4666	4710	4675	138	1410	500	3380	5	1	26446135	1232	13.75	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.81	N	012700	500	137 억		1843124	N	N	0	N	00	N
47	20240823	110259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	-15	5	-0.32	14220540	3035	45.22	4685	4715	4675	6110	3290	4700	4685.52	6.97	0	-1380	4736	4717	4701	4682	4666	4710	4675	138	1410	500	3380	5	1	26446135	1239	13.82	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.81	N	012700	500	137 억		1843124	N	N	0	N	00	N
48	20240823	100300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	-5	5	-0.11	4514465	962	14.33	4685	4715	4680	6110	3290	4700	4692.79	6.97	0	-280	4736	4717	4701	4682	4666	4710	4675	138	1410	500	3380	5	1	26446135	1242	13.85	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.25	4240	20240805	10.73	6930	-32.25	20240205	4240	10.73	20240805	6930	-32.25	20240205	4240	10.73	20240805	0.81	N	012700	500	137 억		1843124	N	N	0	N	00	N
49	20240823	090301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	-15	5	-0.32	510665	109	1.62	4685	4685	4685	6110	3290	4700	4685.00	6.97	0	-19	4736	4717	4701	4682	4666	4710	4675	138	1410	500	3380	5	1	26446135	1239	13.82	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.81	N	012700	500	137 억		1843124	N	N	0	N	00	N
50	20240822	160259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-10	5	-0.21	31511850	6712	78.30	4720	4720	4685	6120	3300	4710	4694.83	6.97	0	-1310	4736	4722	4706	4692	4676	4715	4685	138	1410	500	3390	5	1	26446135	1243	13.86	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.18	4240	20240805	10.85	6930	-32.18	20240205	4240	10.85	20240805	6930	-32.18	20240205	4240	10.85	20240805	0.80	N	012700	500	137 억		1844440	N	N	0	N	00	N
51	20240822	150300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-5	5	-0.11	30511145	6499	75.82	4720	4720	4685	6120	3300	4710	4694.74	6.97	0	-1296	4736	4722	4706	4692	4676	4715	4685	138	1410	500	3390	5	1	26446135	1244	13.88	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.11	4240	20240805	10.97	6930	-32.11	20240205	4240	10.97	20240805	6930	-32.11	20240205	4240	10.97	20240805	0.80	N	012700	500	137 억		1844440	N	N	0	N	00	N
52	20240822	140302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-10	5	-0.21	27551760	5869	68.47	4720	4720	4685	6120	3300	4710	4694.46	6.97	0	-1263	4736	4722	4706	4692	4676	4715	4685	138	1410	500	3390	5	1	26446135	1243	13.86	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.18	4240	20240805	10.85	6930	-32.18	20240205	4240	10.85	20240805	6930	-32.18	20240205	4240	10.85	20240805	0.80	N	012700	500	137 억		1844440	N	N	0	N	00	N
53	20240822	130300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	-15	5	-0.32	21966480	4680	54.60	4720	4720	4685	6120	3300	4710	4693.69	6.97	0	-975	4736	4722	4706	4692	4676	4715	4685	138	1410	500	3390	5	1	26446135	1242	13.85	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.25	4240	20240805	10.73	6930	-32.25	20240205	4240	10.73	20240805	6930	-32.25	20240205	4240	10.73	20240805	0.80	N	012700	500	137 억		1844440	N	N	0	N	00	N
54	20240822	120303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	-15	5	-0.32	20013495	4264	49.74	4720	4720	4685	6120	3300	4710	4693.60	6.97	0	-749	4736	4722	4706	4692	4676	4715	4685	138	1410	500	3390	5	1	26446135	1242	13.85	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.25	4240	20240805	10.73	6930	-32.25	20240205	4240	10.73	20240805	6930	-32.25	20240205	4240	10.73	20240805	0.80	N	012700	500	137 억		1844440	N	N	0	N	00	N
55	20240822	110259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	-20	5	-0.42	13933770	2968	34.62	4720	4720	4685	6120	3300	4710	4694.67	6.97	0	-627	4736	4722	4706	4692	4676	4715	4685	138	1410	500	3390	5	1	26446135	1240	13.83	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.80	N	012700	500	137 억		1844440	N	N	0	N	00	N
56	20240822	100300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-10	5	-0.21	5150345	1097	12.80	4720	4720	4685	6120	3300	4710	4694.94	6.97	0	-48	4736	4722	4706	4692	4676	4715	4685	138	1410	500	3390	5	1	26446135	1243	13.86	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.18	4240	20240805	10.85	6930	-32.18	20240205	4240	10.85	20240805	6930	-32.18	20240205	4240	10.85	20240805	0.80	N	012700	500	137 억		1844440	N	N	0	N	00	N
57	20240822	090259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	0	3	0.00	382270	81	0.94	4720	4720	4710	6120	3300	4710	4719.38	6.97	0	-6	4736	4722	4706	4692	4676	4715	4685	138	1410	500	3390	5	1	26446135	1246	13.89	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.80	N	012700	500	137 억		1844440	N	N	0	N	00	N
58	20240821	160259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	0	3	0.00	40258925	8566	60.37	4720	4720	4690	6120	3300	4710	4699.85	6.98	0	-1942	4736	4722	4711	4697	4686	4717	4692	138	1410	500	3390	5	1	26446135	1246	13.89	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.77	N	012700	500	137 억		1846387	N	N	0	N	00	N
59	20240821	150302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	0	3	0.00	38766645	8249	58.14	4720	4720	4690	6120	3300	4710	4699.56	6.98	0	-1874	4736	4722	4711	4697	4686	4717	4692	138	1410	500	3390	5	1	26446135	1246	13.89	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.77	N	012700	500	137 억		1846387	N	N	0	N	00	N
60	20240821	140258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	5	2	0.11	31713365	6750	47.57	4720	4720	4690	6120	3300	4710	4698.28	6.98	0	-1378	4736	4722	4711	4697	4686	4717	4692	138	1410	500	3390	5	1	26446135	1247	13.91	0.29	12	0.03	339.00	16069.00	6930	20240205	-31.96	4240	20240805	11.20	6930	-31.96	20240205	4240	11.20	20240805	6930	-31.96	20240205	4240	11.20	20240805	0.77	N	012700	500	137 억		1846387	N	N	0	N	00	N
61	20240821	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-10	5	-0.21	27260510	5803	40.90	4720	4720	4690	6120	3300	4710	4697.66	6.98	0	-775	4736	4722	4711	4697	4686	4717	4692	138	1410	500	3390	5	1	26446135	1243	13.86	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.18	4240	20240805	10.85	6930	-32.18	20240205	4240	10.85	20240805	6930	-32.18	20240205	4240	10.85	20240805	0.77	N	012700	500	137 억		1846387	N	N	0	N	00	N
62	20240821	120303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-10	5	-0.21	16130330	3431	24.18	4720	4720	4690	6120	3300	4710	4701.35	6.98	0	-770	4736	4722	4711	4697	4686	4717	4692	138	1410	500	3390	5	1	26446135	1243	13.86	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.18	4240	20240805	10.85	6930	-32.18	20240205	4240	10.85	20240805	6930	-32.18	20240205	4240	10.85	20240805	0.77	N	012700	500	137 억		1846387	N	N	0	N	00	N
63	20240821	110259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-5	5	-0.11	11392415	2423	17.08	4720	4720	4690	6120	3300	4710	4701.78	6.98	0	-400	4736	4722	4711	4697	4686	4717	4692	138	1410	500	3390	5	1	26446135	1244	13.88	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.11	4240	20240805	10.97	6930	-32.11	20240205	4240	10.97	20240805	6930	-32.11	20240205	4240	10.97	20240805	0.77	N	012700	500	137 억		1846387	N	N	0	N	00	N
64	20240821	100301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	0	3	0.00	8530255	1814	12.78	4720	4720	4690	6120	3300	4710	4702.46	6.98	0	-130	4736	4722	4711	4697	4686	4717	4692	138	1410	500	3390	5	1	26446135	1246	13.89	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.77	N	012700	500	137 억		1846387	N	N	0	N	00	N
65	20240821	090259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	0	3	0.00	245420	52	0.37	4720	4720	4710	6120	3300	4710	4719.62	6.98	0	-9	4736	4722	4711	4697	4686	4717	4692	138	1410	500	3390	5	1	26446135	1246	13.89	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.77	N	012700	500	137 억		1846387	N	N	0	N	00	N
66	20240820	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	25	2	0.53	66789595	14189	67.38	4715	4725	4700	6090	3280	4685	4707.14	6.99	0	-1332	4741	4712	4691	4662	4641	4727	4677	138	1405	500	3370	5	1	26446135	1246	13.89	0.29	12	0.05	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.77	N	012700	500	137 억		1847725	N	N	0	N	00	N
67	20240820	150259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	25	2	0.53	60003050	12748	60.54	4715	4725	4700	6090	3280	4685	4706.86	6.99	0	-1606	4741	4712	4691	4662	4641	4727	4677	138	1405	500	3370	5	1	26446135	1246	13.89	0.29	12	0.05	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.77	N	012700	500	137 억		1847725	N	N	0	N	00	N
68	20240820	140259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	20	2	0.43	50125040	10649	50.57	4715	4725	4700	6090	3280	4685	4707.02	6.99	0	-2313	4741	4712	4691	4662	4641	4727	4677	138	1405	500	3370	5	1	26446135	1244	13.88	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.11	4240	20240805	10.97	6930	-32.11	20240205	4240	10.97	20240805	6930	-32.11	20240205	4240	10.97	20240805	0.77	N	012700	500	137 억		1847725	N	N	0	N	00	N
69	20240820	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	25	2	0.53	36969795	7853	37.29	4715	4725	4700	6090	3280	4685	4707.73	6.99	0	-23	4741	4712	4691	4662	4641	4727	4677	138	1405	500	3370	5	1	26446135	1246	13.89	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.77	N	012700	500	137 억		1847725	N	N	0	N	00	N
70	20240820	120259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	25	2	0.53	32415735	6886	32.70	4715	4725	4700	6090	3280	4685	4707.48	6.99	0	67	4741	4712	4691	4662	4641	4727	4677	138	1405	500	3370	5	1	26446135	1246	13.89	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.77	N	012700	500	137 억		1847725	N	N	0	N	00	N
71	20240820	110258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	15	2	0.32	16680275	3542	16.82	4715	4725	4700	6090	3280	4685	4709.28	6.99	0	492	4741	4712	4691	4662	4641	4727	4677	138	1405	500	3370	5	1	26446135	1243	13.86	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.18	4240	20240805	10.85	6930	-32.18	20240205	4240	10.85	20240805	6930	-32.18	20240205	4240	10.85	20240805	0.77	N	012700	500	137 억		1847725	N	N	0	N	00	N
72	20240820	100256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	30	2	0.64	6491870	1378	6.54	4715	4725	4700	6090	3280	4685	4711.08	6.99	0	413	4741	4712	4691	4662	4641	4727	4677	138	1405	500	3370	5	1	26446135	1247	13.91	0.29	12	0.01	339.00	16069.00	6930	20240205	-31.96	4240	20240805	11.20	6930	-31.96	20240205	4240	11.20	20240805	6930	-31.96	20240205	4240	11.20	20240805	0.77	N	012700	500	137 억		1847725	N	N	0	N	00	N
73	20240820	090258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	25	2	0.53	1875685	399	1.89	4715	4715	4700	6090	3280	4685	4700.96	6.99	0	253	4741	4712	4691	4662	4641	4727	4677	138	1405	500	3370	5	1	26446135	1246	13.89	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.77	N	012700	500	137 억		1847725	N	N	0	N	00	N
74	20240819	160255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	0	3	0.00	98837355	21058	176.81	4670	4720	4670	6090	3280	4685	4693.58	6.98	0	1098	4711	4697	4681	4667	4651	4690	4660	138	1405	500	3370	5	1	26446135	1239	13.82	0.29	12	0.08	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.76	N	012700	500	137 억		1846633	N	N	0	N	00	N
75	20240819	150256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	5	2	0.11	96213665	20498	172.11	4670	4720	4670	6090	3280	4685	4693.81	6.98	0	1059	4711	4697	4681	4667	4651	4690	4660	138	1405	500	3370	5	1	26446135	1240	13.83	0.29	12	0.08	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.76	N	012700	500	137 억		1846633	N	N	0	N	00	N
76	20240819	140257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	25	2	0.53	54452640	11602	97.41	4670	4720	4670	6090	3280	4685	4693.38	6.98	0	812	4711	4697	4681	4667	4651	4690	4660	138	1405	500	3370	5	1	26446135	1246	13.89	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.76	N	012700	500	137 억		1846633	N	N	0	N	00	N
77	20240819	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	25	2	0.53	51172405	10906	91.57	4670	4720	4670	6090	3280	4685	4692.13	6.98	0	812	4711	4697	4681	4667	4651	4690	4660	138	1405	500	3370	5	1	26446135	1246	13.89	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.03	4240	20240805	11.08	6930	-32.03	20240205	4240	11.08	20240805	6930	-32.03	20240205	4240	11.08	20240805	0.76	N	012700	500	137 억		1846633	N	N	0	N	00	N
78	20240819	120256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	10	2	0.21	36630800	7812	65.59	4670	4720	4670	6090	3280	4685	4689.04	6.98	0	202	4711	4697	4681	4667	4651	4690	4660	138	1405	500	3370	5	1	26446135	1242	13.85	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.25	4240	20240805	10.73	6930	-32.25	20240205	4240	10.73	20240805	6930	-32.25	20240205	4240	10.73	20240805	0.76	N	012700	500	137 억		1846633	N	N	0	N	00	N
79	20240819	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	5	2	0.11	32961400	7029	59.02	4670	4720	4670	6090	3280	4685	4689.34	6.98	0	10	4711	4697	4681	4667	4651	4690	4660	138	1405	500	3370	5	1	26446135	1240	13.83	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.76	N	012700	500	137 억		1846633	N	N	0	N	00	N
80	20240819	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	0	3	0.00	16523710	3521	29.56	4670	4720	4670	6090	3280	4685	4692.90	6.98	0	-147	4711	4697	4681	4667	4651	4690	4660	138	1405	500	3370	5	1	26446135	1239	13.82	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.76	N	012700	500	137 억		1846633	N	N	0	N	00	N
81	20240819	090255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	10	2	0.21	980735	210	1.76	4670	4695	4670	6090	3280	4685	4670.17	6.98	0	-28	4711	4697	4681	4667	4651	4690	4660	138	1405	500	3370	5	1	26446135	1242	13.85	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.25	4240	20240805	10.73	6930	-32.25	20240205	4240	10.73	20240805	6930	-32.25	20240205	4240	10.73	20240805	0.76	N	012700	500	137 억		1846633	N	N	0	N	00	N
82	20240816	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	20	2	0.43	52913870	11307	22.48	4695	4695	4665	6060	3270	4665	4679.70	6.99	0	-825	4738	4701	4648	4611	4558	4720	4630	138	1395	500	3350	5	1	26446135	1239	13.82	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.75	N	012700	500	137 억		1847357	N	N	0	N	00	N
83	20240816	150256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	25	2	0.54	46446350	9927	19.73	4695	4695	4665	6060	3270	4665	4678.79	6.99	0	-802	4738	4701	4648	4611	4558	4720	4630	138	1395	500	3350	5	1	26446135	1240	13.83	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.75	N	012700	500	137 억		1847357	N	N	0	N	00	N
84	20240816	140256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	15	2	0.32	45200910	9661	19.20	4695	4695	4665	6060	3270	4665	4678.70	6.99	0	-802	4738	4701	4648	4611	4558	4720	4630	138	1395	500	3350	5	1	26446135	1238	13.81	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.47	4240	20240805	10.38	6930	-32.47	20240205	4240	10.38	20240805	6930	-32.47	20240205	4240	10.38	20240805	0.75	N	012700	500	137 억		1847357	N	N	0	N	00	N
85	20240816	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	25	2	0.54	36470520	7796	15.50	4695	4695	4665	6060	3270	4665	4678.11	6.99	0	-802	4738	4701	4648	4611	4558	4720	4630	138	1395	500	3350	5	1	26446135	1240	13.83	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.75	N	012700	500	137 억		1847357	N	N	0	N	00	N
86	20240816	120257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	25	2	0.54	30394680	6498	12.92	4695	4695	4665	6060	3270	4665	4677.54	6.99	0	-802	4738	4701	4648	4611	4558	4720	4630	138	1395	500	3350	5	1	26446135	1240	13.83	0.29	12	0.02	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.75	N	012700	500	137 억		1847357	N	N	0	N	00	N
87	20240816	110257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	10	2	0.21	15772685	3369	6.70	4695	4695	4670	6060	3270	4665	4681.71	6.99	0	-47	4738	4701	4648	4611	4558	4720	4630	138	1395	500	3350	5	1	26446135	1236	13.79	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.54	4240	20240805	10.26	6930	-32.54	20240205	4240	10.26	20240805	6930	-32.54	20240205	4240	10.26	20240805	0.75	N	012700	500	137 억		1847357	N	N	0	N	00	N
88	20240816	100255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	25	2	0.54	8154640	1740	3.46	4695	4695	4680	6060	3270	4665	4686.57	6.99	0	-47	4738	4701	4648	4611	4558	4720	4630	138	1395	500	3350	5	1	26446135	1240	13.83	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.32	4240	20240805	10.61	6930	-32.32	20240205	4240	10.61	20240805	6930	-32.32	20240205	4240	10.61	20240805	0.75	N	012700	500	137 억		1847357	N	N	0	N	00	N
89	20240816	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	30	2	0.64	553995	118	0.23	4695	4695	4690	6060	3270	4665	4694.87	6.99	0	-16	4738	4701	4648	4611	4558	4720	4630	138	1395	500	3350	5	1	26446135	1242	13.85	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.25	4240	20240805	10.73	6930	-32.25	20240205	4240	10.73	20240805	6930	-32.25	20240205	4240	10.73	20240805	0.75	N	012700	500	137 억		1847357	N	N	0	N	00	N
90	20240814	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	50	2	1.08	232277670	50282	326.85	4650	4685	4595	5990	3235	4615	4619.48	6.97	0	4976	4735	4675	4625	4565	4515	4650	4540	138	1375	500	3320	5	1	26446135	1234	13.76	0.29	12	0.19	339.00	16069.00	6930	20240205	-32.68	4240	20240805	10.02	6930	-32.68	20240205	4240	10.02	20240805	6930	-32.68	20240205	4240	10.02	20240805	0.74	N	012700	500	137 억		1842488	N	N	0	N	00	N
91	20240814	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	10	2	0.22	209202625	45301	294.47	4650	4685	4595	5990	3235	4615	4618.06	6.97	0	2333	4735	4675	4625	4565	4515	4650	4540	138	1375	500	3320	5	1	26446135	1223	13.64	0.29	12	0.17	339.00	16069.00	6930	20240205	-33.26	4240	20240805	9.08	6930	-33.26	20240205	4240	9.08	20240805	6930	-33.26	20240205	4240	9.08	20240805	0.74	N	012700	500	137 억		1842488	N	N	0	N	00	N
92	20240814	140300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-10	5	-0.22	197053960	42665	277.33	4650	4685	4595	5990	3235	4615	4618.63	6.97	0	1055	4735	4675	4625	4565	4515	4650	4540	138	1375	500	3320	5	1	26446135	1218	13.58	0.29	12	0.16	339.00	16069.00	6930	20240205	-33.55	4240	20240805	8.61	6930	-33.55	20240205	4240	8.61	20240805	6930	-33.55	20240205	4240	8.61	20240805	0.74	N	012700	500	137 억		1842488	N	N	0	N	00	N
93	20240814	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-10	5	-0.22	124720610	26962	175.26	4650	4685	4595	5990	3235	4615	4625.79	6.97	0	667	4735	4675	4625	4565	4515	4650	4540	138	1375	500	3320	5	1	26446135	1218	13.58	0.29	12	0.10	339.00	16069.00	6930	20240205	-33.55	4240	20240805	8.61	6930	-33.55	20240205	4240	8.61	20240805	6930	-33.55	20240205	4240	8.61	20240805	0.74	N	012700	500	137 억		1842488	N	N	0	N	00	N
94	20240814	120257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-10	5	-0.22	118249540	25557	166.13	4650	4685	4595	5990	3235	4615	4626.89	6.97	0	668	4735	4675	4625	4565	4515	4650	4540	138	1375	500	3320	5	1	26446135	1218	13.58	0.29	12	0.10	339.00	16069.00	6930	20240205	-33.55	4240	20240805	8.61	6930	-33.55	20240205	4240	8.61	20240805	6930	-33.55	20240205	4240	8.61	20240805	0.74	N	012700	500	137 억		1842488	N	N	0	N	00	N
95	20240814	110254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	10	2	0.22	88909045	19190	124.74	4650	4685	4615	5990	3235	4615	4633.09	6.97	0	236	4735	4675	4625	4565	4515	4650	4540	138	1375	500	3320	5	1	26446135	1223	13.64	0.29	12	0.07	339.00	16069.00	6930	20240205	-33.26	4240	20240805	9.08	6930	-33.26	20240205	4240	9.08	20240805	6930	-33.26	20240205	4240	9.08	20240805	0.74	N	012700	500	137 억		1842488	N	N	0	N	00	N
96	20240814	100255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	35	2	0.76	38462320	8288	53.87	4650	4685	4625	5990	3235	4615	4640.72	6.97	0	586	4735	4675	4625	4565	4515	4650	4540	138	1375	500	3320	5	1	26446135	1230	13.72	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.90	4240	20240805	9.67	6930	-32.90	20240205	4240	9.67	20240805	6930	-32.90	20240205	4240	9.67	20240805	0.74	N	012700	500	137 억		1842488	N	N	0	N	00	N
97	20240814	090325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	70	2	1.52	2567215	552	3.59	4650	4685	4650	5990	3235	4615	4650.75	6.97	0	-34	4735	4675	4625	4565	4515	4650	4540	138	1375	500	3320	5	1	26446135	1239	13.82	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.40	4240	20240805	10.50	6930	-32.40	20240205	4240	10.50	20240805	6930	-32.40	20240205	4240	10.50	20240805	0.74	N	012700	500	137 억		1842488	N	N	0	N	00	N
98	20240813	160253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	-50	5	-1.07	71056350	15382	120.70	4670	4685	4575	6060	3270	4665	4619.45	6.99	0	-6525	4801	4732	4616	4547	4431	4767	4582	138	1395	500	3350	5	1	26446135	1220	13.61	0.29	12	0.06	339.00	16069.00	6930	20240205	-33.41	4240	20240805	8.84	6930	-33.41	20240205	4240	8.84	20240805	6930	-33.41	20240205	4240	8.84	20240805	0.74	N	012700	500	137 억		1848855	N	N	0	N	00	N
99	20240813	150254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4620	-45	5	-0.96	70207170	15198	119.26	4670	4685	4575	6060	3270	4665	4619.50	6.99	0	-6509	4801	4732	4616	4547	4431	4767	4582	138	1395	500	3350	5	1	26446135	1222	13.63	0.29	12	0.06	339.00	16069.00	6930	20240205	-33.33	4240	20240805	8.96	6930	-33.33	20240205	4240	8.96	20240805	6930	-33.33	20240205	4240	8.96	20240805	0.74	N	012700	500	137 억		1848855	N	N	0	N	00	N
100	20240813	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-60	5	-1.29	62268390	13477	105.75	4670	4685	4575	6060	3270	4665	4620.35	6.99	0	-6510	4801	4732	4616	4547	4431	4767	4582	138	1395	500	3350	5	1	26446135	1218	13.58	0.29	12	0.05	339.00	16069.00	6930	20240205	-33.55	4240	20240805	8.61	6930	-33.55	20240205	4240	8.61	20240805	6930	-33.55	20240205	4240	8.61	20240805	0.74	N	012700	500	137 억		1848855	N	N	0	N	00	N
101	20240813	130254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-70	5	-1.50	61279190	13262	104.06	4670	4685	4575	6060	3270	4665	4620.66	6.99	0	-6389	4801	4732	4616	4547	4431	4767	4582	138	1395	500	3350	5	1	26446135	1215	13.55	0.29	12	0.05	339.00	16069.00	6930	20240205	-33.69	4240	20240805	8.37	6930	-33.69	20240205	4240	8.37	20240805	6930	-33.69	20240205	4240	8.37	20240805	0.74	N	012700	500	137 억		1848855	N	N	0	N	00	N
102	20240813	120254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	-65	5	-1.39	56537225	12229	95.96	4670	4685	4575	6060	3270	4665	4623.21	6.99	0	-5715	4801	4732	4616	4547	4431	4767	4582	138	1395	500	3350	5	1	26446135	1217	13.57	0.29	12	0.05	339.00	16069.00	6930	20240205	-33.62	4240	20240805	8.49	6930	-33.62	20240205	4240	8.49	20240805	6930	-33.62	20240205	4240	8.49	20240805	0.74	N	012700	500	137 억		1848855	N	N	0	N	00	N
103	20240813	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	-80	5	-1.71	53108705	11483	90.11	4670	4685	4575	6060	3270	4665	4624.99	6.99	0	-5665	4801	4732	4616	4547	4431	4767	4582	138	1395	500	3350	5	1	26446135	1213	13.53	0.29	12	0.04	339.00	16069.00	6930	20240205	-33.84	4240	20240805	8.14	6930	-33.84	20240205	4240	8.14	20240805	6930	-33.84	20240205	4240	8.14	20240805	0.74	N	012700	500	137 억		1848855	N	N	0	N	00	N
104	20240813	100252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	-55	5	-1.18	39898990	8604	67.51	4670	4685	4585	6060	3270	4665	4637.26	6.99	0	-5561	4801	4732	4616	4547	4431	4767	4582	138	1395	500	3350	5	1	26446135	1219	13.60	0.29	12	0.03	339.00	16069.00	6930	20240205	-33.48	4240	20240805	8.73	6930	-33.48	20240205	4240	8.73	20240805	6930	-33.48	20240205	4240	8.73	20240805	0.74	N	012700	500	137 억		1848855	N	N	0	N	00	N
105	20240813	090253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	10	2	0.21	406325	87	0.68	4670	4685	4665	6060	3270	4665	4670.40	6.99	0	-66	4801	4732	4616	4547	4431	4767	4582	138	1395	500	3350	5	1	26446135	1236	13.79	0.29	12	0.00	339.00	16069.00	6930	20240205	-32.54	4240	20240805	10.26	6930	-32.54	20240205	4240	10.26	20240805	6930	-32.54	20240205	4240	10.26	20240805	0.74	N	012700	500	137 억		1848855	N	N	0	N	00	N
106	20240812	160252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	125	2	2.75	59106235	12737	63.79	4500	4685	4500	5900	3180	4540	4640.51	6.99	0	1195	4583	4561	4523	4501	4463	4572	4512	138	1360	500	3260	5	1	26446135	1234	13.76	0.29	12	0.05	339.00	16069.00	6930	20240205	-32.68	4240	20240805	10.02	6930	-32.68	20240205	4240	10.02	20240805	6930	-32.68	20240205	4240	10.02	20240805	0.74	N	012700	500	137 억		1847663	N	N	0	N	00	N
107	20240812	150254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	120	2	2.64	58543370	12616	63.19	4500	4685	4500	5900	3180	4540	4640.41	6.99	0	1191	4583	4561	4523	4501	4463	4572	4512	138	1360	500	3260	5	1	26446135	1232	13.75	0.29	12	0.05	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.74	N	012700	500	137 억		1847663	N	N	0	N	00	N
108	20240812	140253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	125	2	2.75	53801185	11597	58.08	4500	4685	4500	5900	3180	4540	4639.23	6.99	0	614	4583	4561	4523	4501	4463	4572	4512	138	1360	500	3260	5	1	26446135	1234	13.76	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.68	4240	20240805	10.02	6930	-32.68	20240205	4240	10.02	20240805	6930	-32.68	20240205	4240	10.02	20240805	0.74	N	012700	500	137 억		1847663	N	N	0	N	00	N
109	20240812	130250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	110	2	2.42	48051425	10360	51.89	4500	4685	4500	5900	3180	4540	4638.17	6.99	0	156	4583	4561	4523	4501	4463	4572	4512	138	1360	500	3260	5	1	26446135	1230	13.72	0.29	12	0.04	339.00	16069.00	6930	20240205	-32.90	4240	20240805	9.67	6930	-32.90	20240205	4240	9.67	20240805	6930	-32.90	20240205	4240	9.67	20240805	0.74	N	012700	500	137 억		1847663	N	N	0	N	00	N
110	20240812	120252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	120	2	2.64	31527050	6800	34.06	4500	4685	4500	5900	3180	4540	4636.33	6.99	0	-455	4583	4561	4523	4501	4463	4572	4512	138	1360	500	3260	5	1	26446135	1232	13.75	0.29	12	0.03	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.74	N	012700	500	137 억		1847663	N	N	0	N	00	N
111	20240812	110250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	90	2	1.98	30093690	6491	32.51	4500	4685	4500	5900	3180	4540	4636.22	6.99	0	-601	4583	4561	4523	4501	4463	4572	4512	138	1360	500	3260	5	1	26446135	1224	13.66	0.29	12	0.02	339.00	16069.00	6930	20240205	-33.19	4240	20240805	9.20	6930	-33.19	20240205	4240	9.20	20240805	6930	-33.19	20240205	4240	9.20	20240805	0.74	N	012700	500	137 억		1847663	N	N	0	N	00	N
112	20240812	100248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	120	2	2.64	12784490	2772	13.88	4500	4670	4500	5900	3180	4540	4612.01	6.99	0	97	4583	4561	4523	4501	4463	4572	4512	138	1360	500	3260	5	1	26446135	1232	13.75	0.29	12	0.01	339.00	16069.00	6930	20240205	-32.76	4240	20240805	9.91	6930	-32.76	20240205	4240	9.91	20240805	6930	-32.76	20240205	4240	9.91	20240805	0.74	N	012700	500	137 억		1847663	N	N	0	N	00	N
113	20240812	090248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	-5	5	-0.11	495255	110	0.55	4500	4540	4500	5900	3180	4540	4502.32	6.99	0	-15	4583	4561	4523	4501	4463	4572	4512	138	1360	500	3260	5	1	26446135	1199	13.38	0.28	12	0.00	339.00	16069.00	6930	20240205	-34.56	4240	20240805	6.96	6930	-34.56	20240205	4240	6.96	20240805	6930	-34.56	20240205	4240	6.96	20240805	0.74	N	012700	500	137 억		1847663	N	N	0	N	00	N
114	20240809	160248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4540	45	2	1.00	89990440	19966	82.81	4500	4545	4485	5840	3150	4495	4506.93	6.97	0	3189	4581	4537	4506	4462	4431	4522	4447	138	1345	500	3230	5	1	26446135	1201	13.39	0.28	12	0.08	339.00	16069.00	6930	20240205	-34.49	4240	20240805	7.08	6930	-34.49	20240205	4240	7.08	20240805	6930	-34.49	20240205	4240	7.08	20240805	0.75	N	012700	500	137 억		1844476	N	N	0	N	00	N
115	20240809	150253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4530	35	2	0.78	88542780	19647	81.49	4500	4545	4485	5840	3150	4495	4506.68	6.97	0	3141	4581	4537	4506	4462	4431	4522	4447	138	1345	500	3230	5	1	26446135	1198	13.36	0.28	12	0.07	339.00	16069.00	6930	20240205	-34.63	4240	20240805	6.84	6930	-34.63	20240205	4240	6.84	20240805	6930	-34.63	20240205	4240	6.84	20240805	0.75	N	012700	500	137 억		1844476	N	N	0	N	00	N
116	20240809	140252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4545	50	2	1.11	85632175	19005	78.82	4500	4545	4485	5840	3150	4495	4505.77	6.97	0	2845	4581	4537	4506	4462	4431	4522	4447	138	1345	500	3230	5	1	26446135	1202	13.41	0.28	12	0.07	339.00	16069.00	6930	20240205	-34.42	4240	20240805	7.19	6930	-34.42	20240205	4240	7.19	20240805	6930	-34.42	20240205	4240	7.19	20240805	0.75	N	012700	500	137 억		1844476	N	N	0	N	00	N
117	20240809	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	25	2	0.56	84565665	18770	77.85	4500	4540	4485	5840	3150	4495	4505.36	6.97	0	2865	4581	4537	4506	4462	4431	4522	4447	138	1345	500	3230	5	1	26446135	1195	13.33	0.28	12	0.07	339.00	16069.00	6930	20240205	-34.78	4240	20240805	6.60	6930	-34.78	20240205	4240	6.60	20240805	6930	-34.78	20240205	4240	6.60	20240805	0.75	N	012700	500	137 억		1844476	N	N	0	N	00	N
118	20240809	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4530	35	2	0.78	81036660	17990	74.61	4500	4535	4485	5840	3150	4495	4504.54	6.97	0	2785	4581	4537	4506	4462	4431	4522	4447	138	1345	500	3230	5	1	26446135	1198	13.36	0.28	12	0.07	339.00	16069.00	6930	20240205	-34.63	4240	20240805	6.84	6930	-34.63	20240205	4240	6.84	20240805	6930	-34.63	20240205	4240	6.84	20240805	0.75	N	012700	500	137 억		1844476	N	N	0	N	00	N
119	20240809	110248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	5	2	0.11	36831050	8187	33.96	4500	4510	4485	5840	3150	4495	4498.72	6.97	0	2359	4581	4537	4506	4462	4431	4522	4447	138	1345	500	3230	5	1	26446135	1190	13.27	0.28	12	0.03	339.00	16069.00	6930	20240205	-35.06	4240	20240805	6.13	6930	-35.06	20240205	4240	6.13	20240805	6930	-35.06	20240205	4240	6.13	20240805	0.75	N	012700	500	137 억		1844476	N	N	0	N	00	N
120	20240809	100254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	5	2	0.11	28766205	6394	26.52	4500	4510	4485	5840	3150	4495	4498.94	6.97	0	2765	4581	4537	4506	4462	4431	4522	4447	138	1345	500	3230	5	1	26446135	1190	13.27	0.28	12	0.02	339.00	16069.00	6930	20240205	-35.06	4240	20240805	6.13	6930	-35.06	20240205	4240	6.13	20240805	6930	-35.06	20240205	4240	6.13	20240805	0.75	N	012700	500	137 억		1844476	N	N	0	N	00	N
121	20240809	090249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	15	2	0.33	4785290	1062	4.40	4500	4510	4500	5840	3150	4495	4505.92	6.97	0	663	4581	4537	4506	4462	4431	4522	4447	138	1345	500	3230	5	1	26446135	1193	13.30	0.28	12	0.00	339.00	16069.00	6930	20240205	-34.92	4240	20240805	6.37	6930	-34.92	20240205	4240	6.37	20240805	6930	-34.92	20240205	4240	6.37	20240805	0.75	N	012700	500	137 억		1844476	N	N	0	N	00	N
122	20240808	160246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-10	5	-0.22	108372365	24111	93.24	4505	4550	4475	5850	3155	4505	4494.73	6.98	0	-1770	4668	4586	4493	4411	4318	4627	4452	138	1345	500	3240	5	1	26446135	1189	13.26	0.28	12	0.09	339.00	16069.00	6930	20240205	-35.14	4240	20240805	6.01	6930	-35.14	20240205	4240	6.01	20240805	6930	-35.14	20240205	4240	6.01	20240805	0.78	N	012700	500	137 억		1846249	N	N	0	N	00	N
123	20240808	150250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-10	5	-0.22	105011070	23364	90.36	4505	4550	4475	5850	3155	4505	4494.57	6.98	0	-1770	4668	4586	4493	4411	4318	4627	4452	138	1345	500	3240	5	1	26446135	1189	13.26	0.28	12	0.09	339.00	16069.00	6930	20240205	-35.14	4240	20240805	6.01	6930	-35.14	20240205	4240	6.01	20240805	6930	-35.14	20240205	4240	6.01	20240805	0.78	N	012700	500	137 억		1846249	N	N	0	N	00	N
124	20240808	140251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	-5	5	-0.11	80109810	17833	68.97	4505	4550	4475	5850	3155	4505	4492.22	6.98	0	-1602	4668	4586	4493	4411	4318	4627	4452	138	1345	500	3240	5	1	26446135	1190	13.27	0.28	12	0.07	339.00	16069.00	6930	20240205	-35.06	4240	20240805	6.13	6930	-35.06	20240205	4240	6.13	20240805	6930	-35.06	20240205	4240	6.13	20240805	0.78	N	012700	500	137 억		1846249	N	N	0	N	00	N
125	20240808	130251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-10	5	-0.22	76014760	16922	65.44	4505	4550	4475	5850	3155	4505	4492.07	6.98	0	-1592	4668	4586	4493	4411	4318	4627	4452	138	1345	500	3240	5	1	26446135	1189	13.26	0.28	12	0.06	339.00	16069.00	6930	20240205	-35.14	4240	20240805	6.01	6930	-35.14	20240205	4240	6.01	20240805	6930	-35.14	20240205	4240	6.01	20240805	0.78	N	012700	500	137 억		1846249	N	N	0	N	00	N
126	20240808	120253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	-20	5	-0.44	65727690	14630	56.58	4505	4550	4475	5850	3155	4505	4492.67	6.98	0	-1925	4668	4586	4493	4411	4318	4627	4452	138	1345	500	3240	5	1	26446135	1186	13.23	0.28	12	0.06	339.00	16069.00	6930	20240205	-35.28	4240	20240805	5.78	6930	-35.28	20240205	4240	5.78	20240805	6930	-35.28	20240205	4240	5.78	20240805	0.78	N	012700	500	137 억		1846249	N	N	0	N	00	N
127	20240808	110250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-30	5	-0.67	48906575	10879	42.07	4505	4550	4475	5850	3155	4505	4495.50	6.98	0	-4322	4668	4586	4493	4411	4318	4627	4452	138	1345	500	3240	5	1	26446135	1183	13.20	0.28	12	0.04	339.00	16069.00	6930	20240205	-35.43	4240	20240805	5.54	6930	-35.43	20240205	4240	5.54	20240805	6930	-35.43	20240205	4240	5.54	20240805	0.78	N	012700	500	137 억		1846249	N	N	0	N	00	N
128	20240808	100248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	-5	5	-0.11	27366565	6073	23.49	4505	4550	4480	5850	3155	4505	4506.27	6.98	0	-534	4668	4586	4493	4411	4318	4627	4452	138	1345	500	3240	5	1	26446135	1190	13.27	0.28	12	0.02	339.00	16069.00	6930	20240205	-35.06	4240	20240805	6.13	6930	-35.06	20240205	4240	6.13	20240805	6930	-35.06	20240205	4240	6.13	20240805	0.78	N	012700	500	137 억		1846249	N	N	0	N	00	N
129	20240808	090247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	0	3	0.00	9010	2	0.01	4505	4505	4505	5850	3155	4505	4505.00	6.98	0	0	4668	4586	4493	4411	4318	4627	4452	138	1345	500	3240	5	1	26446135	1191	13.29	0.28	12	0.00	339.00	16069.00	6930	20240205	-34.99	4240	20240805	6.25	6930	-34.99	20240205	4240	6.25	20240805	6930	-34.99	20240205	4240	6.25	20240805	0.78	N	012700	500	137 억		1846249	N	N	0	N	00	N
130	20240807	160243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	70	2	1.58	116297870	25857	48.34	4400	4575	4400	5760	3105	4435	4497.73	6.99	0	-3102	4661	4547	4396	4282	4131	4605	4340	138	1325	500	3190	5	1	26446135	1191	13.29	0.28	12	0.10	339.00	16069.00	6930	20240205	-34.99	4240	20240805	6.25	6930	-34.99	20240205	4240	6.25	20240805	6930	-34.99	20240205	4240	6.25	20240805	0.83	N	012700	500	137 억		1849353	N	N	0	N	00	N
131	20240807	150246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	85	2	1.92	101815000	22643	42.33	4400	4575	4400	5760	3105	4435	4496.53	6.99	0	-2574	4661	4547	4396	4282	4131	4605	4340	138	1325	500	3190	5	1	26446135	1195	13.33	0.28	12	0.09	339.00	16069.00	6930	20240205	-34.78	4240	20240805	6.60	6930	-34.78	20240205	4240	6.60	20240805	6930	-34.78	20240205	4240	6.60	20240805	0.83	N	012700	500	137 억		1849353	N	N	0	N	00	N
132	20240807	140250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	85	2	1.92	99292235	22084	41.29	4400	4575	4400	5760	3105	4435	4496.12	6.99	0	-2401	4661	4547	4396	4282	4131	4605	4340	138	1325	500	3190	5	1	26446135	1195	13.33	0.28	12	0.08	339.00	16069.00	6930	20240205	-34.78	4240	20240805	6.60	6930	-34.78	20240205	4240	6.60	20240805	6930	-34.78	20240205	4240	6.60	20240805	0.83	N	012700	500	137 억		1849353	N	N	0	N	00	N
133	20240807	130249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	85	2	1.92	98315955	21868	40.88	4400	4575	4400	5760	3105	4435	4495.88	6.99	0	-2237	4661	4547	4396	4282	4131	4605	4340	138	1325	500	3190	5	1	26446135	1195	13.33	0.28	12	0.08	339.00	16069.00	6930	20240205	-34.78	4240	20240805	6.60	6930	-34.78	20240205	4240	6.60	20240805	6930	-34.78	20240205	4240	6.60	20240805	0.83	N	012700	500	137 억		1849353	N	N	0	N	00	N
134	20240807	120249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	100	2	2.25	84334115	18777	35.11	4400	4575	4400	5760	3105	4435	4491.35	6.99	0	-2082	4661	4547	4396	4282	4131	4605	4340	138	1325	500	3190	5	1	26446135	1199	13.38	0.28	12	0.07	339.00	16069.00	6930	20240205	-34.56	4240	20240805	6.96	6930	-34.56	20240205	4240	6.96	20240805	6930	-34.56	20240205	4240	6.96	20240805	0.83	N	012700	500	137 억		1849353	N	N	0	N	00	N
135	20240807	110246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	70	2	1.58	58595135	13109	24.51	4400	4550	4400	5760	3105	4435	4469.84	6.99	0	-558	4661	4547	4396	4282	4131	4605	4340	138	1325	500	3190	5	1	26446135	1191	13.29	0.28	12	0.05	339.00	16069.00	6930	20240205	-34.99	4240	20240805	6.25	6930	-34.99	20240205	4240	6.25	20240805	6930	-34.99	20240205	4240	6.25	20240805	0.83	N	012700	500	137 억		1849353	N	N	0	N	00	N
136	20240807	100246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	80	2	1.80	34697050	7814	14.61	4400	4515	4400	5760	3105	4435	4440.37	6.99	0	129	4661	4547	4396	4282	4131	4605	4340	138	1325	500	3190	5	1	26446135	1194	13.32	0.28	12	0.03	339.00	16069.00	6930	20240205	-34.85	4240	20240805	6.49	6930	-34.85	20240205	4240	6.49	20240805	6930	-34.85	20240205	4240	6.49	20240805	0.83	N	012700	500	137 억		1849353	N	N	0	N	00	N
137	20240807	090246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-5	5	-0.11	7784615	1769	3.31	4400	4435	4400	5760	3105	4435	4400.57	6.99	0	31	4661	4547	4396	4282	4131	4605	4340	138	1325	500	3190	5	1	26446135	1172	13.07	0.28	12	0.01	339.00	16069.00	6930	20240205	-36.08	4240	20240805	4.48	6930	-36.08	20240205	4240	4.48	20240805	6930	-36.08	20240205	4240	4.48	20240805	0.83	N	012700	500	137 억		1849353	N	N	0	N	00	N
138	20240806	160245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	130	2	3.02	234669980	52809	26.50	4245	4510	4245	5590	3015	4305	4443.75	6.96	0	8113	5008	4656	4448	4096	3888	4552	3992	138	1285	500	3090	5	1	26446135	1173	13.08	0.28	12	0.20	339.00	16069.00	6930	20240205	-36.00	4240	20240805	4.60	6930	-36.00	20240205	4240	4.60	20240805	6930	-36.00	20240205	4240	4.60	20240805	0.84	N	012700	500	137 억		1840146	N	N	0	N	00	N
139	20240806	150248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	145	2	3.37	230192835	51801	25.99	4245	4510	4245	5590	3015	4305	4443.79	6.96	0	8347	5008	4656	4448	4096	3888	4552	3992	138	1285	500	3090	5	1	26446135	1177	13.13	0.28	12	0.20	339.00	16069.00	6930	20240205	-35.79	4240	20240805	4.95	6930	-35.79	20240205	4240	4.95	20240805	6930	-35.79	20240205	4240	4.95	20240805	0.84	N	012700	500	137 억		1840146	N	N	0	N	00	N
140	20240806	140245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	150	2	3.48	218177915	49104	24.64	4245	4510	4245	5590	3015	4305	4443.18	6.96	0	7479	5008	4656	4448	4096	3888	4552	3992	138	1285	500	3090	5	1	26446135	1178	13.14	0.28	12	0.19	339.00	16069.00	6930	20240205	-35.71	4240	20240805	5.07	6930	-35.71	20240205	4240	5.07	20240805	6930	-35.71	20240205	4240	5.07	20240805	0.84	N	012700	500	137 억		1840146	N	N	0	N	00	N
141	20240806	130246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	180	2	4.18	195078910	43949	22.05	4245	4510	4245	5590	3015	4305	4438.76	6.96	0	8891	5008	4656	4448	4096	3888	4552	3992	138	1285	500	3090	5	1	26446135	1186	13.23	0.28	12	0.17	339.00	16069.00	6930	20240205	-35.28	4240	20240805	5.78	6930	-35.28	20240205	4240	5.78	20240805	6930	-35.28	20240205	4240	5.78	20240805	0.84	N	012700	500	137 억		1840146	N	N	0	N	00	N
142	20240806	120247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	175	2	4.07	189643735	42735	21.44	4245	4510	4245	5590	3015	4305	4437.67	6.96	0	8633	5008	4656	4448	4096	3888	4552	3992	138	1285	500	3090	5	1	26446135	1185	13.22	0.28	12	0.16	339.00	16069.00	6930	20240205	-35.35	4240	20240805	5.66	6930	-35.35	20240205	4240	5.66	20240805	6930	-35.35	20240205	4240	5.66	20240805	0.84	N	012700	500	137 억		1840146	N	N	0	N	00	N
143	20240806	110247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	145	2	3.37	185840600	41886	21.02	4245	4510	4245	5590	3015	4305	4436.82	6.96	0	8734	5008	4656	4448	4096	3888	4552	3992	138	1285	500	3090	5	1	26446135	1177	13.13	0.28	12	0.16	339.00	16069.00	6930	20240205	-35.79	4240	20240805	4.95	6930	-35.79	20240205	4240	4.95	20240805	6930	-35.79	20240205	4240	4.95	20240805	0.84	N	012700	500	137 억		1840146	N	N	0	N	00	N
144	20240806	100244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	190	2	4.41	151270165	34133	17.13	4245	4500	4245	5590	3015	4305	4431.79	6.96	0	11666	5008	4656	4448	4096	3888	4552	3992	138	1285	500	3090	5	1	26446135	1189	13.26	0.28	12	0.13	339.00	16069.00	6930	20240205	-35.14	4240	20240805	6.01	6930	-35.14	20240205	4240	6.01	20240805	6930	-35.14	20240205	4240	6.01	20240805	0.84	N	012700	500	137 억		1840146	N	N	0	N	00	N
145	20240806	090244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	5	2	0.12	10149245	2378	1.19	4245	4360	4245	5590	3015	4305	4267.98	6.96	0	-547	5008	4656	4448	4096	3888	4552	3992	138	1285	500	3090	5	1	26446135	1140	12.71	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.81	4240	20240805	1.65	6930	-37.81	20240205	4240	1.65	20240805	6930	-37.81	20240205	4240	1.65	20240805	0.84	N	012700	500	137 억		1840146	N	N	0	N	00	N
146	20240805	160243	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4305	-525	5	-10.87	894557045	199137	992.36	4800	4800	4240	6270	3385	4830	4492.20	6.95	0	858	4946	4887	4846	4787	4746	4867	4767	138	1440	500	3470	5	1	26446135	1139	12.70	0.27	12	0.75	339.00	16069.00	6930	20240205	-37.88	4240	20240805	1.53	6930	-37.88	20240205	4240	1.53	20240805	6930	-37.88	20240205	4240	1.53	20240805	0.84	N	012700	500	137 억		1839308	N	N	0	N	00	N
147	20240805	150244	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4345	-485	5	-10.04	862513575	191644	955.02	4800	4800	4240	6270	3385	4830	4500.60	6.95	0	95	4946	4887	4846	4787	4746	4867	4767	138	1440	500	3470	5	1	26446135	1149	12.82	0.27	12	0.72	339.00	16069.00	6930	20240205	-37.30	4240	20240805	2.48	6930	-37.30	20240205	4240	2.48	20240805	6930	-37.30	20240205	4240	2.48	20240805	0.84	N	012700	500	137 억		1839308	N	N	0	N	00	N
148	20240805	140245	58	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4355	-475	5	-9.83	706442580	155553	775.17	4800	4800	4345	6270	3385	4830	4541.49	6.95	0	3973	4946	4887	4846	4787	4746	4867	4767	138	1440	500	3470	5	1	26446135	1152	12.85	0.27	12	0.59	339.00	16069.00	6930	20240205	-37.16	4345	20240805	0.23	6930	-37.16	20240205	4345	0.23	20240805	6930	-37.16	20240205	4345	0.23	20240805	0.84	N	012700	500	137 억		1839308	N	N	0	N	00	N
149	20240805	130243	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4435	-395	5	-8.18	601330180	131607	655.84	4800	4800	4405	6270	3385	4830	4569.14	6.95	0	122	4946	4887	4846	4787	4746	4867	4767	138	1440	500	3470	5	1	26446135	1173	13.08	0.28	12	0.50	339.00	16069.00	6930	20240205	-36.00	4405	20240805	0.68	6930	-36.00	20240205	4405	0.68	20240805	6930	-36.00	20240205	4405	0.68	20240805	0.84	N	012700	500	137 억		1839308	N	N	0	N	00	N
150	20240805	120243	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4520	-310	5	-6.42	389500010	84596	421.57	4800	4800	4510	6270	3385	4830	4604.24	6.95	0	2952	4946	4887	4846	4787	4746	4867	4767	138	1440	500	3470	5	1	26446135	1195	13.33	0.28	12	0.32	339.00	16069.00	6930	20240205	-34.78	4510	20240805	0.22	6930	-34.78	20240205	4510	0.22	20240805	6930	-34.78	20240205	4510	0.22	20240805	0.84	N	012700	500	137 억		1839308	N	N	0	N	00	N
151	20240805	110247	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4565	-265	5	-5.49	299582860	64782	322.83	4800	4800	4510	6270	3385	4830	4624.48	6.95	0	3306	4946	4887	4846	4787	4746	4867	4767	138	1440	500	3470	5	1	26446135	1207	13.47	0.28	12	0.24	339.00	16069.00	6930	20240205	-34.13	4510	20240805	1.22	6930	-34.13	20240205	4510	1.22	20240805	6930	-34.13	20240205	4510	1.22	20240805	0.84	N	012700	500	137 억		1839308	N	N	0	N	00	N
152	20240805	100244	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4680	-150	5	-3.11	113833050	24228	120.74	4800	4800	4650	6270	3385	4830	4698.41	6.95	0	-5995	4946	4887	4846	4787	4746	4867	4767	138	1440	500	3470	5	1	26446135	1238	13.81	0.29	12	0.09	339.00	16069.00	6930	20240205	-32.47	4650	20240805	0.65	6930	-32.47	20240205	4650	0.65	20240805	6930	-32.47	20240205	4650	0.65	20240805	0.84	N	012700	500	137 억		1839308	N	N	0	N	00	N
153	20240805	090242	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4790	-40	5	-0.83	5783685	1207	6.01	4800	4800	4770	6270	3385	4830	4791.79	6.95	0	-890	4946	4887	4846	4787	4746	4867	4767	138	1440	500	3470	5	1	26446135	1267	14.13	0.30	12	0.00	339.00	16069.00	6930	20240205	-30.88	4770	20240805	0.42	6930	-30.88	20240205	4770	0.42	20240805	6930	-30.88	20240205	4770	0.42	20240805	0.84	N	012700	500	137 억		1839308	N	N	0	N	00	N
154	20240802	160239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	-15	5	-0.31	96245380	19897	147.58	4845	4905	4805	6290	3395	4845	4837.19	6.97	0	-3680	4895	4870	4845	4820	4795	4882	4832	138	1445	500	3480	5	1	26446135	1277	14.25	0.30	12	0.08	339.00	16069.00	6930	20240205	-30.30	4800	20240731	0.62	6930	-30.30	20240205	4800	0.62	20240731	6930	-30.30	20240205	4800	0.62	20240731	0.85	N	012700	500	137 억		1842992	N	N	0	N	00	N
155	20240802	150238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	-15	5	-0.31	88403800	18271	135.52	4845	4905	4805	6290	3395	4845	4838.48	6.97	0	-3646	4895	4870	4845	4820	4795	4882	4832	138	1445	500	3480	5	1	26446135	1277	14.25	0.30	12	0.07	339.00	16069.00	6930	20240205	-30.30	4800	20240731	0.62	6930	-30.30	20240205	4800	0.62	20240731	6930	-30.30	20240205	4800	0.62	20240731	0.85	N	012700	500	137 억		1842992	N	N	0	N	00	N
156	20240802	140240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	-15	5	-0.31	73990430	15278	113.32	4845	4905	4815	6290	3395	4845	4842.94	6.97	0	-3515	4895	4870	4845	4820	4795	4882	4832	138	1445	500	3480	5	1	26446135	1277	14.25	0.30	12	0.06	339.00	16069.00	6930	20240205	-30.30	4800	20240731	0.62	6930	-30.30	20240205	4800	0.62	20240731	6930	-30.30	20240205	4800	0.62	20240731	0.85	N	012700	500	137 억		1842992	N	N	0	N	00	N
157	20240802	130240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	-5	5	-0.10	62762305	12952	96.07	4845	4905	4815	6290	3395	4845	4845.76	6.97	0	-2489	4895	4870	4845	4820	4795	4882	4832	138	1445	500	3480	5	1	26446135	1280	14.28	0.30	12	0.05	339.00	16069.00	6930	20240205	-30.16	4800	20240731	0.83	6930	-30.16	20240205	4800	0.83	20240731	6930	-30.16	20240205	4800	0.83	20240731	0.85	N	012700	500	137 억		1842992	N	N	0	N	00	N
158	20240802	120240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	-10	5	-0.21	53088495	10949	81.21	4845	4905	4825	6290	3395	4845	4848.71	6.97	0	-2319	4895	4870	4845	4820	4795	4882	4832	138	1445	500	3480	5	1	26446135	1279	14.26	0.30	12	0.04	339.00	16069.00	6930	20240205	-30.23	4800	20240731	0.73	6930	-30.23	20240205	4800	0.73	20240731	6930	-30.23	20240205	4800	0.73	20240731	0.85	N	012700	500	137 억		1842992	N	N	0	N	00	N
159	20240802	110241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	0	3	0.00	38259155	7883	58.47	4845	4905	4840	6290	3395	4845	4853.37	6.97	0	-2101	4895	4870	4845	4820	4795	4882	4832	138	1445	500	3480	5	1	26446135	1281	14.29	0.30	12	0.03	339.00	16069.00	6930	20240205	-30.09	4800	20240731	0.94	6930	-30.09	20240205	4800	0.94	20240731	6930	-30.09	20240205	4800	0.94	20240731	0.85	N	012700	500	137 억		1842992	N	N	0	N	00	N
160	20240802	100239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	10	2	0.21	26642880	5484	40.68	4845	4905	4840	6290	3395	4845	4858.29	6.97	0	-497	4895	4870	4845	4820	4795	4882	4832	138	1445	500	3480	5	1	26446135	1284	14.32	0.30	12	0.02	339.00	16069.00	6930	20240205	-29.94	4800	20240731	1.15	6930	-29.94	20240205	4800	1.15	20240731	6930	-29.94	20240205	4800	1.15	20240731	0.85	N	012700	500	137 억		1842992	N	N	0	N	00	N
161	20240802	090243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4895	50	2	1.03	6026655	1245	9.23	4845	4895	4840	6290	3395	4845	4840.69	6.97	0	47	4895	4870	4845	4820	4795	4882	4832	138	1445	500	3480	5	1	26446135	1295	14.44	0.30	12	0.00	339.00	16069.00	6930	20240205	-29.37	4800	20240731	1.98	6930	-29.37	20240205	4800	1.98	20240731	6930	-29.37	20240205	4800	1.98	20240731	0.85	N	012700	500	137 억		1842992	N	N	0	N	00	N
162	20240801	160239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	25	2	0.52	64716720	13362	63.79	4820	4870	4820	6260	3375	4820	4843.34	6.96	0	2246	4833	4826	4813	4806	4793	4830	4810	138	1440	500	3470	5	1	26446135	1281	14.29	0.30	12	0.05	339.00	16069.00	6930	20240205	-30.09	4800	20240731	0.94	6930	-30.09	20240205	4800	0.94	20240731	6930	-30.09	20240205	4800	0.94	20240731	0.86	N	012700	500	137 억		1840748	N	N	0	N	00	N
163	20240801	150242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	25	2	0.52	59206985	12224	58.36	4820	4870	4820	6260	3375	4820	4843.50	6.96	0	1962	4833	4826	4813	4806	4793	4830	4810	138	1440	500	3470	5	1	26446135	1281	14.29	0.30	12	0.05	339.00	16069.00	6930	20240205	-30.09	4800	20240731	0.94	6930	-30.09	20240205	4800	0.94	20240731	6930	-30.09	20240205	4800	0.94	20240731	0.86	N	012700	500	137 억		1840748	N	N	0	N	00	N
164	20240801	140244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	25	2	0.52	56061640	11575	55.26	4820	4870	4820	6260	3375	4820	4843.34	6.96	0	1671	4833	4826	4813	4806	4793	4830	4810	138	1440	500	3470	5	1	26446135	1281	14.29	0.30	12	0.04	339.00	16069.00	6930	20240205	-30.09	4800	20240731	0.94	6930	-30.09	20240205	4800	0.94	20240731	6930	-30.09	20240205	4800	0.94	20240731	0.86	N	012700	500	137 억		1840748	N	N	0	N	00	N
165	20240801	130241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	20	2	0.41	50468180	10420	49.74	4820	4870	4820	6260	3375	4820	4843.40	6.96	0	1452	4833	4826	4813	4806	4793	4830	4810	138	1440	500	3470	5	1	26446135	1280	14.28	0.30	12	0.04	339.00	16069.00	6930	20240205	-30.16	4800	20240731	0.83	6930	-30.16	20240205	4800	0.83	20240731	6930	-30.16	20240205	4800	0.83	20240731	0.86	N	012700	500	137 억		1840748	N	N	0	N	00	N
166	20240801	120240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	25	2	0.52	42421605	8759	41.82	4820	4870	4820	6260	3375	4820	4843.20	6.96	0	1161	4833	4826	4813	4806	4793	4830	4810	138	1440	500	3470	5	1	26446135	1281	14.29	0.30	12	0.03	339.00	16069.00	6930	20240205	-30.09	4800	20240731	0.94	6930	-30.09	20240205	4800	0.94	20240731	6930	-30.09	20240205	4800	0.94	20240731	0.86	N	012700	500	137 억		1840748	N	N	0	N	00	N
167	20240801	110241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	10	2	0.21	36191395	7469	35.66	4820	4870	4820	6260	3375	4820	4845.55	6.96	0	798	4833	4826	4813	4806	4793	4830	4810	138	1440	500	3470	5	1	26446135	1277	14.25	0.30	12	0.03	339.00	16069.00	6930	20240205	-30.30	4800	20240731	0.62	6930	-30.30	20240205	4800	0.62	20240731	6930	-30.30	20240205	4800	0.62	20240731	0.86	N	012700	500	137 억		1840748	N	N	0	N	00	N
168	20240801	100241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4860	40	2	0.83	21719270	4475	21.36	4820	4870	4820	6260	3375	4820	4853.47	6.96	0	206	4833	4826	4813	4806	4793	4830	4810	138	1440	500	3470	5	1	26446135	1285	14.34	0.30	12	0.02	339.00	16069.00	6930	20240205	-29.87	4800	20240731	1.25	6930	-29.87	20240205	4800	1.25	20240731	6930	-29.87	20240205	4800	1.25	20240731	0.86	N	012700	500	137 억		1840748	N	N	0	N	00	N
169	20240801	090237	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	50	2	1.04	253180	52	0.25	4820	4870	4820	6260	3375	4820	4868.85	6.96	0	-47	4833	4826	4813	4806	4793	4830	4810	138	1440	500	3470	5	1	26446135	1288	14.37	0.30	12	0.00	339.00	16069.00	6930	20240205	-29.73	4800	20240731	1.46	6930	-29.73	20240205	4800	1.46	20240731	6930	-29.73	20240205	4800	1.46	20240731	0.86	N	012700	500	137 억		1840748	N	N	0	N	00	N