KissMeData/013990/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	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4085	25	2	0.62	2895916285	700672	13.98	4090	4185	4085	5270	2845	4060	4133.45	2.36	0	75113	4960	4510	4280	3830	3600	4395	3715	164	1210	500	2590	5	1	32887536	1343	10.04	0.76	12	2.13	407.00	5344.00	7180	20240118	-43.11	3065	20230824	33.28	7180	-43.11	20240118	3400	20.15	20240805	7180	-43.11	20240118	3205	27.46	20230927	6.62	N	013990	500	164 억		777308	N	N	0	N	00	N
3	20240830	150310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	40	2	0.99	2623733760	634147	12.66	4090	4185	4085	5270	2845	4060	4137.70	2.36	0	76023	4960	4510	4280	3830	3600	4395	3715	164	1210	500	2590	5	1	32887536	1348	10.07	0.77	12	1.93	407.00	5344.00	7180	20240118	-42.90	3065	20230824	33.77	7180	-42.90	20240118	3400	20.59	20240805	7180	-42.90	20240118	3205	27.93	20230927	6.62	N	013990	500	164 억		777308	N	N	0	N	00	N
4	20240830	140310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4115	55	2	1.35	2335731485	564068	11.26	4090	4185	4085	5270	2845	4060	4141.20	2.36	0	75925	4960	4510	4280	3830	3600	4395	3715	164	1210	500	2590	5	1	32887536	1353	10.11	0.77	12	1.72	407.00	5344.00	7180	20240118	-42.69	3065	20230824	34.26	7180	-42.69	20240118	3400	21.03	20240805	7180	-42.69	20240118	3205	28.39	20230927	6.62	N	013990	500	164 억		777308	N	N	0	N	00	N
5	20240830	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4150	90	2	2.22	2183411365	527251	10.52	4090	4185	4085	5270	2845	4060	4141.48	2.36	0	78902	4960	4510	4280	3830	3600	4395	3715	164	1210	500	2590	5	1	32887536	1365	10.20	0.78	12	1.60	407.00	5344.00	7180	20240118	-42.20	3065	20230824	35.40	7180	-42.20	20240118	3400	22.06	20240805	7180	-42.20	20240118	3205	29.49	20230927	6.62	N	013990	500	164 억		777308	N	N	0	N	00	N
6	20240830	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4170	110	2	2.71	1970324050	475987	9.50	4090	4185	4085	5270	2845	4060	4139.83	2.36	0	71261	4960	4510	4280	3830	3600	4395	3715	164	1210	500	2590	5	1	32887536	1371	10.25	0.78	12	1.45	407.00	5344.00	7180	20240118	-41.92	3065	20230824	36.05	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	3205	30.11	20230927	6.62	N	013990	500	164 억		777308	N	N	0	N	00	N
7	20240830	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	65	2	1.60	1673621500	404392	8.07	4090	4185	4085	5270	2845	4060	4139.06	2.36	0	62700	4960	4510	4280	3830	3600	4395	3715	164	1210	500	2590	5	1	32887536	1357	10.14	0.77	12	1.23	407.00	5344.00	7180	20240118	-42.55	3065	20230824	34.58	7180	-42.55	20240118	3400	21.32	20240805	7180	-42.55	20240118	3205	28.71	20230927	6.62	N	013990	500	164 억		777308	N	N	0	N	00	N
8	20240830	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4165	105	2	2.59	1258891440	304402	6.07	4090	4185	4085	5270	2845	4060	4136.20	2.36	0	43843	4960	4510	4280	3830	3600	4395	3715	164	1210	500	2590	5	1	32887536	1370	10.23	0.78	12	0.93	407.00	5344.00	7180	20240118	-41.99	3065	20230824	35.89	7180	-41.99	20240118	3400	22.50	20240805	7180	-41.99	20240118	3205	29.95	20230927	6.62	N	013990	500	164 억		777308	N	N	0	N	00	N
9	20240830	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4120	60	2	1.48	236842465	57834	1.15	4090	4120	4085	5270	2845	4060	4096.67	2.36	0	-5435	4960	4510	4280	3830	3600	4395	3715	164	1210	500	2590	5	1	32887536	1355	10.12	0.77	12	0.18	407.00	5344.00	7180	20240118	-42.62	3065	20230824	34.42	7180	-42.62	20240118	3400	21.18	20240805	7180	-42.62	20240118	3205	28.55	20230927	6.62	N	013990	500	164 억		777308	N	N	0	N	00	N
10	20240829	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4060	-595	5	-12.78	22070484315	4977623	60.88	4610	4730	4050	6050	3260	4655	4433.98	2.61	0	-72225	4878	4766	4578	4466	4278	4822	4522	164	1395	500	2970	5	1	32887536	1335	9.98	0.76	12	15.14	407.00	5344.00	7180	20240118	-43.45	3010	20230823	34.88	7180	-43.45	20240118	3400	19.41	20240805	7180	-43.45	20240118	3205	26.68	20230927	6.63	N	013990	500	164 억		859658	N	N	0	N	00	N
11	20240829	150312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	-515	5	-11.06	21080608270	4735223	57.92	4610	4730	4120	6050	3260	4655	4451.32	2.61	0	-76047	4878	4766	4578	4466	4278	4822	4522	164	1395	500	2970	5	1	32887536	1362	10.17	0.77	12	14.40	407.00	5344.00	7180	20240118	-42.34	3010	20230823	37.54	7180	-42.34	20240118	3400	21.76	20240805	7180	-42.34	20240118	3205	29.17	20230927	6.63	N	013990	500	164 억		859658	N	N	0	N	00	N
12	20240829	140314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4170	-485	5	-10.42	19998141415	4474013	54.72	4610	4730	4150	6050	3260	4655	4469.31	2.61	0	-75634	4878	4766	4578	4466	4278	4822	4522	164	1395	500	2970	5	1	32887536	1371	10.25	0.78	12	13.60	407.00	5344.00	7180	20240118	-41.92	3010	20230823	38.54	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	3205	30.11	20230927	6.63	N	013990	500	164 억		859658	N	N	0	N	00	N
13	20240829	130314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	-445	5	-9.56	19332119690	4315225	52.78	4610	4730	4150	6050	3260	4655	4479.45	2.61	0	-72224	4878	4766	4578	4466	4278	4822	4522	164	1395	500	2970	5	1	32887536	1385	10.34	0.79	12	13.12	407.00	5344.00	7180	20240118	-41.36	3010	20230823	39.87	7180	-41.36	20240118	3400	23.82	20240805	7180	-41.36	20240118	3205	31.36	20230927	6.63	N	013990	500	164 억		859658	N	N	0	N	00	N
14	20240829	120311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4250	-405	5	-8.70	17918427945	3977911	48.65	4610	4730	4200	6050	3260	4655	4503.99	2.61	0	-56263	4878	4766	4578	4466	4278	4822	4522	164	1395	500	2970	5	1	32887536	1398	10.44	0.80	12	12.10	407.00	5344.00	7180	20240118	-40.81	3010	20230823	41.20	7180	-40.81	20240118	3400	25.00	20240805	7180	-40.81	20240118	3205	32.61	20230927	6.63	N	013990	500	164 억		859658	N	N	0	N	00	N
15	20240829	110315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	-395	5	-8.49	16610807295	3671216	44.90	4610	4730	4200	6050	3260	4655	4524.14	2.61	0	-15893	4878	4766	4578	4466	4278	4822	4522	164	1395	500	2970	5	1	32887536	1401	10.47	0.80	12	11.16	407.00	5344.00	7180	20240118	-40.67	3010	20230823	41.53	7180	-40.67	20240118	3400	25.29	20240805	7180	-40.67	20240118	3205	32.92	20230927	6.63	N	013990	500	164 억		859658	N	N	0	N	00	N
16	20240829	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-60	5	-1.29	10710585645	2321763	28.40	4610	4730	4425	6050	3260	4655	4612.89	2.61	0	-16346	4878	4766	4578	4466	4278	4822	4522	164	1395	500	2970	5	1	32887536	1511	11.29	0.86	12	7.06	407.00	5344.00	7180	20240118	-36.00	3010	20230823	52.66	7180	-36.00	20240118	3400	35.15	20240805	7180	-36.00	20240118	3205	43.37	20230927	6.63	N	013990	500	164 억		859658	N	N	0	N	00	N
17	20240829	090314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4580	-75	5	-1.61	1510357885	328521	4.02	4610	4615	4540	6050	3260	4655	4595.08	2.61	0	5999	4878	4766	4578	4466	4278	4822	4522	164	1395	500	2970	5	1	32887536	1506	11.25	0.86	12	1.00	407.00	5344.00	7180	20240118	-36.21	3010	20230823	52.16	7180	-36.21	20240118	3400	34.71	20240805	7180	-36.21	20240118	3205	42.90	20230927	6.63	N	013990	500	164 억		859658	N	N	0	N	00	N
18	20240828	160304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	365	2	8.51	36606132000	8027409	232.75	4500	4690	4390	5570	3005	4290	4559.91	2.68	0	-23078	4600	4445	4300	4145	4000	4522	4222	164	1280	500	2740	5	1	32887536	1531	11.44	0.87	12	24.41	407.00	5344.00	7180	20240118	-35.17	3010	20230823	54.65	7180	-35.17	20240118	3400	36.91	20240805	7180	-35.17	20240118	3165	47.08	20230828	6.92	N	013990	500	164 억		882965	N	N	0	N	00	N
19	20240828	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	335	2	7.81	33848475050	7433199	215.52	4500	4690	4390	5570	3005	4290	4553.69	2.68	0	-5500	4600	4445	4300	4145	4000	4522	4222	164	1280	500	2740	5	1	32887536	1521	11.36	0.87	12	22.60	407.00	5344.00	7180	20240118	-35.58	3010	20230823	53.65	7180	-35.58	20240118	3400	36.03	20240805	7180	-35.58	20240118	3165	46.13	20230828	6.92	N	013990	500	164 억		882965	N	N	0	N	00	N
20	20240828	140307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	295	2	6.88	26102568840	5755910	166.89	4500	4690	4390	5570	3005	4290	4534.92	2.68	0	-19538	4600	4445	4300	4145	4000	4522	4222	164	1280	500	2740	5	1	32887536	1508	11.27	0.86	12	17.50	407.00	5344.00	7180	20240118	-36.14	3010	20230823	52.33	7180	-36.14	20240118	3400	34.85	20240805	7180	-36.14	20240118	3165	44.87	20230828	6.92	N	013990	500	164 억		882965	N	N	0	N	00	N
21	20240828	130307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	130	2	3.03	15809356230	3490006	101.19	4500	4690	4390	5570	3005	4290	4529.89	2.68	0	-19991	4600	4445	4300	4145	4000	4522	4222	164	1280	500	2740	5	1	32887536	1454	10.86	0.83	12	10.61	407.00	5344.00	7180	20240118	-38.44	3010	20230823	46.84	7180	-38.44	20240118	3400	30.00	20240805	7180	-38.44	20240118	3165	39.65	20230828	6.92	N	013990	500	164 억		882965	N	N	0	N	00	N
22	20240828	120306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	190	2	4.43	15324601700	3380879	98.02	4500	4690	4390	5570	3005	4290	4532.73	2.68	0	-17656	4600	4445	4300	4145	4000	4522	4222	164	1280	500	2740	5	1	32887536	1473	11.01	0.84	12	10.28	407.00	5344.00	7180	20240118	-37.60	3010	20230823	48.84	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3165	41.55	20230828	6.92	N	013990	500	164 억		882965	N	N	0	N	00	N
23	20240828	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	125	2	2.91	14580118620	3212779	93.15	4500	4690	4390	5570	3005	4290	4538.16	2.68	0	-32572	4600	4445	4300	4145	4000	4522	4222	164	1280	500	2740	5	1	32887536	1452	10.85	0.83	12	9.77	407.00	5344.00	7180	20240118	-38.51	3010	20230823	46.68	7180	-38.51	20240118	3400	29.85	20240805	7180	-38.51	20240118	3165	39.49	20230828	6.92	N	013990	500	164 억		882965	N	N	0	N	00	N
24	20240828	100313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	160	2	3.73	13636446515	2999643	86.97	4500	4690	4390	5570	3005	4290	4546.02	2.68	0	-31548	4600	4445	4300	4145	4000	4522	4222	164	1280	500	2740	5	1	32887536	1463	10.93	0.83	12	9.12	407.00	5344.00	7180	20240118	-38.02	3010	20230823	47.84	7180	-38.02	20240118	3400	30.88	20240805	7180	-38.02	20240118	3165	40.60	20230828	6.92	N	013990	500	164 억		882965	N	N	0	N	00	N
25	20240828	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4580	290	2	6.76	6811962885	1479726	42.90	4500	4690	4490	5570	3005	4290	4603.53	2.68	0	-33447	4600	4445	4300	4145	4000	4522	4222	164	1280	500	2740	5	1	32887536	1506	11.25	0.86	12	4.50	407.00	5344.00	7180	20240118	-36.21	3010	20230823	52.16	7180	-36.21	20240118	3400	34.71	20240805	7180	-36.21	20240118	3165	44.71	20230828	6.92	N	013990	500	164 억		882965	N	N	0	N	00	N
26	20240827	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	105	2	2.51	14027516545	3230249	37.18	4235	4455	4155	5440	2930	4185	4342.65	2.70	0	-2866	4801	4492	4326	4017	3851	4410	3935	164	1255	500	2670	5	1	32887536	1411	10.54	0.80	12	9.82	407.00	5344.00	7180	20240118	-40.25	3010	20230823	42.52	7180	-40.25	20240118	3400	26.18	20240805	7180	-40.25	20240118	3165	35.55	20230828	6.61	N	013990	500	164 억		888581	N	N	0	N	00	N
27	20240827	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	80	2	1.91	13648122505	3141442	36.16	4235	4455	4155	5440	2930	4185	4344.55	2.70	0	355	4801	4492	4326	4017	3851	4410	3935	164	1255	500	2670	5	1	32887536	1403	10.48	0.80	12	9.55	407.00	5344.00	7180	20240118	-40.60	3010	20230823	41.69	7180	-40.60	20240118	3400	25.44	20240805	7180	-40.60	20240118	3165	34.76	20230828	6.61	N	013990	500	164 억		888581	N	N	0	N	00	N
28	20240827	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	125	2	2.99	13073392950	3007096	34.61	4235	4455	4155	5440	2930	4185	4347.52	2.70	0	-7920	4801	4492	4326	4017	3851	4410	3935	164	1255	500	2670	5	1	32887536	1417	10.59	0.81	12	9.14	407.00	5344.00	7180	20240118	-39.97	3010	20230823	43.19	7180	-39.97	20240118	3400	26.76	20240805	7180	-39.97	20240118	3165	36.18	20230828	6.61	N	013990	500	164 억		888581	N	N	0	N	00	N
29	20240827	130307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	155	2	3.70	12423121085	2856542	32.88	4235	4455	4155	5440	2930	4185	4349.02	2.70	0	-9380	4801	4492	4326	4017	3851	4410	3935	164	1255	500	2670	5	1	32887536	1427	10.66	0.81	12	8.69	407.00	5344.00	7180	20240118	-39.55	3010	20230823	44.19	7180	-39.55	20240118	3400	27.65	20240805	7180	-39.55	20240118	3165	37.12	20230828	6.61	N	013990	500	164 억		888581	N	N	0	N	00	N
30	20240827	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	155	2	3.70	8112294810	1876407	21.60	4235	4420	4155	5440	2930	4185	4323.33	2.70	0	6275	4801	4492	4326	4017	3851	4410	3935	164	1255	500	2670	5	1	32887536	1427	10.66	0.81	12	5.71	407.00	5344.00	7180	20240118	-39.55	3010	20230823	44.19	7180	-39.55	20240118	3400	27.65	20240805	7180	-39.55	20240118	3165	37.12	20230828	6.61	N	013990	500	164 억		888581	N	N	0	N	00	N
31	20240827	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	95	2	2.27	5440379130	1263624	14.54	4235	4405	4155	5440	2930	4185	4305.40	2.70	0	51668	4801	4492	4326	4017	3851	4410	3935	164	1255	500	2670	5	1	32887536	1408	10.52	0.80	12	3.84	407.00	5344.00	7180	20240118	-40.39	3010	20230823	42.19	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3165	35.23	20230828	6.61	N	013990	500	164 억		888581	N	N	0	N	00	N
32	20240827	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	100	2	2.39	2200729240	518223	5.96	4235	4320	4155	5440	2930	4185	4246.71	2.70	0	51735	4801	4492	4326	4017	3851	4410	3935	164	1255	500	2670	5	1	32887536	1409	10.53	0.80	12	1.58	407.00	5344.00	7180	20240118	-40.32	3010	20230823	42.36	7180	-40.32	20240118	3400	26.03	20240805	7180	-40.32	20240118	3165	35.39	20230828	6.61	N	013990	500	164 억		888581	N	N	0	N	00	N
33	20240827	090305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	55	2	1.31	307394070	72608	0.84	4235	4260	4200	5440	2930	4185	4233.73	2.70	0	6228	4801	4492	4326	4017	3851	4410	3935	164	1255	500	2670	5	1	32887536	1394	10.42	0.79	12	0.22	407.00	5344.00	7180	20240118	-40.95	3010	20230823	40.86	7180	-40.95	20240118	3400	24.71	20240805	7180	-40.95	20240118	3165	33.97	20230828	6.61	N	013990	500	164 억		888581	N	N	0	N	00	N
34	20240826	160304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4185	115	2	2.83	38010089405	8654147	2563.16	4240	4635	4160	5290	2850	4070	4392.29	3.76	0	-355120	4180	4125	4075	4020	3970	4152	4047	164	1220	500	2600	5	1	32887536	1376	10.28	0.78	12	26.31	407.00	5344.00	7180	20240118	-41.71	3010	20230823	39.04	7180	-41.71	20240118	3400	23.09	20240805	7180	-41.71	20240118	3165	32.23	20230828	6.59	N	013990	500	164 억		1237551	N	N	0	N	00	N
35	20240826	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4185	115	2	2.83	37548228165	8543801	2530.48	4240	4635	4160	5290	2850	4070	4394.79	3.76	0	-357343	4180	4125	4075	4020	3970	4152	4047	164	1220	500	2600	5	1	32887536	1376	10.28	0.78	12	25.98	407.00	5344.00	7180	20240118	-41.71	3010	20230823	39.04	7180	-41.71	20240118	3400	23.09	20240805	7180	-41.71	20240118	3165	32.23	20230828	6.59	N	013990	500	164 억		1237551	N	N	0	N	00	N
36	20240826	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4170	100	2	2.46	37006443120	8414559	2492.20	4240	4635	4160	5290	2850	4070	4397.91	3.76	0	-354601	4180	4125	4075	4020	3970	4152	4047	164	1220	500	2600	5	1	32887536	1371	10.25	0.78	12	25.59	407.00	5344.00	7180	20240118	-41.92	3010	20230823	38.54	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	3165	31.75	20230828	6.59	N	013990	500	164 억		1237551	N	N	0	N	00	N
37	20240826	130307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	140	2	3.44	35346446760	8021109	2375.67	4240	4635	4185	5290	2850	4070	4406.68	3.76	0	-336241	4180	4125	4075	4020	3970	4152	4047	164	1220	500	2600	5	1	32887536	1385	10.34	0.79	12	24.39	407.00	5344.00	7180	20240118	-41.36	3010	20230823	39.87	7180	-41.36	20240118	3400	23.82	20240805	7180	-41.36	20240118	3165	33.02	20230828	6.59	N	013990	500	164 억		1237551	N	N	0	N	00	N
38	20240826	120305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	340	2	8.35	21156338685	4821965	1428.15	4240	4500	4185	5290	2850	4070	4387.49	3.76	0	-193025	4180	4125	4075	4020	3970	4152	4047	164	1220	500	2600	5	1	32887536	1450	10.84	0.83	12	14.66	407.00	5344.00	7180	20240118	-38.58	3010	20230823	46.51	7180	-38.58	20240118	3400	29.71	20240805	7180	-38.58	20240118	3165	39.34	20230828	6.59	N	013990	500	164 억		1237551	N	N	0	N	00	N
39	20240826	110306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	285	2	7.00	17633750310	4022711	1191.43	4240	4500	4185	5290	2850	4070	4383.55	3.76	0	-179684	4180	4125	4075	4020	3970	4152	4047	164	1220	500	2600	5	1	32887536	1432	10.70	0.81	12	12.23	407.00	5344.00	7180	20240118	-39.35	3010	20230823	44.68	7180	-39.35	20240118	3400	28.09	20240805	7180	-39.35	20240118	3165	37.60	20230828	6.59	N	013990	500	164 억		1237551	N	N	0	N	00	N
40	20240826	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	315	2	7.74	12834969600	2927528	867.07	4240	4500	4185	5290	2850	4070	4384.23	3.76	0	-135461	4180	4125	4075	4020	3970	4152	4047	164	1220	500	2600	5	1	32887536	1442	10.77	0.82	12	8.90	407.00	5344.00	7180	20240118	-38.93	3010	20230823	45.68	7180	-38.93	20240118	3400	28.97	20240805	7180	-38.93	20240118	3165	38.55	20230828	6.59	N	013990	500	164 억		1237551	N	N	0	N	00	N
41	20240826	090305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4235	165	2	4.05	796198835	187769	55.61	4240	4340	4185	5290	2850	4070	4240.31	3.76	0	-29114	4180	4125	4075	4020	3970	4152	4047	164	1220	500	2600	5	1	32887536	1393	10.41	0.79	12	0.57	407.00	5344.00	7180	20240118	-41.02	3010	20230823	40.70	7180	-41.02	20240118	3400	24.56	20240805	7180	-41.02	20240118	3165	33.81	20230828	6.59	N	013990	500	164 억		1237551	N	N	0	N	00	N
42	20240823	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4070	-5	5	-0.12	1379050345	337117	180.27	4025	4130	4025	5290	2855	4075	4090.72	3.66	0	29008	4285	4180	4115	4010	3945	4147	3977	164	1215	500	2600	5	1	32887536	1339	10.00	0.76	12	1.03	407.00	5344.00	7180	20240118	-43.31	2925	20230817	39.15	7180	-43.31	20240118	3400	19.71	20240805	7180	-43.31	20240118	3010	35.22	20230823	6.55	N	013990	500	164 억		1205270	N	N	0	N	00	N
43	20240823	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	0	3	0.00	1336215365	326602	174.64	4025	4130	4025	5290	2855	4075	4091.27	3.66	0	26611	4285	4180	4115	4010	3945	4147	3977	164	1215	500	2600	5	1	32887536	1340	10.01	0.76	12	0.99	407.00	5344.00	7180	20240118	-43.25	2925	20230817	39.32	7180	-43.25	20240118	3400	19.85	20240805	7180	-43.25	20240118	3010	35.38	20230823	6.55	N	013990	500	164 억		1205270	N	N	0	N	00	N
44	20240823	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	0	3	0.00	1271230860	310646	166.11	4025	4130	4025	5290	2855	4075	4092.22	3.66	0	23568	4285	4180	4115	4010	3945	4147	3977	164	1215	500	2600	5	1	32887536	1340	10.01	0.76	12	0.94	407.00	5344.00	7180	20240118	-43.25	2925	20230817	39.32	7180	-43.25	20240118	3400	19.85	20240805	7180	-43.25	20240118	3010	35.38	20230823	6.55	N	013990	500	164 억		1205270	N	N	0	N	00	N
45	20240823	130305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4120	45	2	1.10	1211768765	296102	158.33	4025	4130	4025	5290	2855	4075	4092.40	3.66	0	25721	4285	4180	4115	4010	3945	4147	3977	164	1215	500	2600	5	1	32887536	1355	10.12	0.77	12	0.90	407.00	5344.00	7180	20240118	-42.62	2925	20230817	40.85	7180	-42.62	20240118	3400	21.18	20240805	7180	-42.62	20240118	3010	36.88	20230823	6.55	N	013990	500	164 억		1205270	N	N	0	N	00	N
46	20240823	120305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4090	15	2	0.37	943869800	230854	123.44	4025	4130	4025	5290	2855	4075	4088.60	3.66	0	-15882	4285	4180	4115	4010	3945	4147	3977	164	1215	500	2600	5	1	32887536	1345	10.05	0.77	12	0.70	407.00	5344.00	7180	20240118	-43.04	2925	20230817	39.83	7180	-43.04	20240118	3400	20.29	20240805	7180	-43.04	20240118	3010	35.88	20230823	6.55	N	013990	500	164 억		1205270	N	N	0	N	00	N
47	20240823	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4055	-20	5	-0.49	885447155	216525	115.78	4025	4130	4025	5290	2855	4075	4089.35	3.66	0	-18089	4285	4180	4115	4010	3945	4147	3977	164	1215	500	2600	5	1	32887536	1334	9.96	0.76	12	0.66	407.00	5344.00	7180	20240118	-43.52	2925	20230817	38.63	7180	-43.52	20240118	3400	19.26	20240805	7180	-43.52	20240118	3010	34.72	20230823	6.55	N	013990	500	164 억		1205270	N	N	0	N	00	N
48	20240823	100304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	0	3	0.00	174026575	42804	22.89	4025	4090	4025	5290	2855	4075	4065.66	3.66	0	-4560	4285	4180	4115	4010	3945	4147	3977	164	1215	500	2600	5	1	32887536	1340	10.01	0.76	12	0.13	407.00	5344.00	7180	20240118	-43.25	2925	20230817	39.32	7180	-43.25	20240118	3400	19.85	20240805	7180	-43.25	20240118	3010	35.38	20230823	6.55	N	013990	500	164 억		1205270	N	N	0	N	00	N
49	20240823	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4035	-40	5	-0.98	29557220	7340	3.92	4025	4080	4025	5290	2855	4075	4026.87	3.66	0	2417	4285	4180	4115	4010	3945	4147	3977	164	1215	500	2600	5	1	32887536	1327	9.91	0.76	12	0.02	407.00	5344.00	7180	20240118	-43.80	2925	20230817	37.95	7180	-43.80	20240118	3400	18.68	20240805	7180	-43.80	20240118	3010	34.05	20230823	6.55	N	013990	500	164 억		1205270	N	N	0	N	00	N
50	20240822	160303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	-65	5	-1.57	755689800	183343	96.58	4195	4220	4050	5380	2900	4140	4121.79	3.75	0	-29384	4263	4201	4143	4081	4023	4172	4052	164	1240	500	2640	5	1	32887536	1340	10.01	0.76	12	0.56	407.00	5344.00	7180	20240118	-43.25	2925	20230817	39.32	7180	-43.25	20240118	3400	19.85	20240805	7180	-43.25	20240118	3010	35.38	20230823	6.50	N	013990	500	164 억		1234559	N	N	0	N	00	N
51	20240822	150305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	-65	5	-1.57	710699385	172305	90.76	4195	4220	4050	5380	2900	4140	4124.63	3.75	0	-33319	4263	4201	4143	4081	4023	4172	4052	164	1240	500	2640	5	1	32887536	1340	10.01	0.76	12	0.52	407.00	5344.00	7180	20240118	-43.25	2925	20230817	39.32	7180	-43.25	20240118	3400	19.85	20240805	7180	-43.25	20240118	3010	35.38	20230823	6.50	N	013990	500	164 억		1234559	N	N	0	N	00	N
52	20240822	140307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4085	-55	5	-1.33	649428315	157280	82.85	4195	4220	4050	5380	2900	4140	4129.10	3.75	0	-34716	4263	4201	4143	4081	4023	4172	4052	164	1240	500	2640	5	1	32887536	1343	10.04	0.76	12	0.48	407.00	5344.00	7180	20240118	-43.11	2925	20230817	39.66	7180	-43.11	20240118	3400	20.15	20240805	7180	-43.11	20240118	3010	35.71	20230823	6.50	N	013990	500	164 억		1234559	N	N	0	N	00	N
53	20240822	130304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4065	-75	5	-1.81	631577175	152918	80.55	4195	4220	4050	5380	2900	4140	4130.15	3.75	0	-35656	4263	4201	4143	4081	4023	4172	4052	164	1240	500	2640	5	1	32887536	1337	9.99	0.76	12	0.46	407.00	5344.00	7180	20240118	-43.38	2925	20230817	38.97	7180	-43.38	20240118	3400	19.56	20240805	7180	-43.38	20240118	3010	35.05	20230823	6.50	N	013990	500	164 억		1234559	N	N	0	N	00	N
54	20240822	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	-60	5	-1.45	542224135	130928	68.97	4195	4220	4070	5380	2900	4140	4141.39	3.75	0	-33479	4263	4201	4143	4081	4023	4172	4052	164	1240	500	2640	5	1	32887536	1342	10.02	0.76	12	0.40	407.00	5344.00	7180	20240118	-43.18	2925	20230817	39.49	7180	-43.18	20240118	3400	20.00	20240805	7180	-43.18	20240118	3010	35.55	20230823	6.50	N	013990	500	164 억		1234559	N	N	0	N	00	N
55	20240822	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4110	-30	5	-0.72	423478105	101910	53.68	4195	4220	4100	5380	2900	4140	4155.46	3.75	0	-18917	4263	4201	4143	4081	4023	4172	4052	164	1240	500	2640	5	1	32887536	1352	10.10	0.77	12	0.31	407.00	5344.00	7180	20240118	-42.76	2925	20230817	40.51	7180	-42.76	20240118	3400	20.88	20240805	7180	-42.76	20240118	3010	36.54	20230823	6.50	N	013990	500	164 억		1234559	N	N	0	N	00	N
56	20240822	100305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4165	25	2	0.60	254683110	60993	32.13	4195	4220	4130	5380	2900	4140	4175.79	3.75	0	-7570	4263	4201	4143	4081	4023	4172	4052	164	1240	500	2640	5	1	32887536	1370	10.23	0.78	12	0.19	407.00	5344.00	7180	20240118	-41.99	2925	20230817	42.39	7180	-41.99	20240118	3400	22.50	20240805	7180	-41.99	20240118	3010	38.37	20230823	6.50	N	013990	500	164 억		1234559	N	N	0	N	00	N
57	20240822	090303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4185	45	2	1.09	31584045	7545	3.97	4195	4205	4175	5380	2900	4140	4188.01	3.75	0	1137	4263	4201	4143	4081	4023	4172	4052	164	1240	500	2640	5	1	32887536	1376	10.28	0.78	12	0.02	407.00	5344.00	7180	20240118	-41.71	2925	20230817	43.08	7180	-41.71	20240118	3400	23.09	20240805	7180	-41.71	20240118	3010	39.04	20230823	6.50	N	013990	500	164 억		1234559	N	N	0	N	00	N
58	20240821	160304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	-35	5	-0.84	780503120	188232	63.03	4200	4205	4085	5420	2925	4175	4146.50	3.76	0	-1846	4348	4261	4183	4096	4018	4305	4140	164	1245	500	2670	5	1	32887536	1362	10.17	0.77	12	0.57	407.00	5344.00	7180	20240118	-42.34	2925	20230817	41.54	7180	-42.34	20240118	3400	21.76	20240805	7180	-42.34	20240118	3010	37.54	20230823	6.47	N	013990	500	164 억		1236191	N	N	0	N	00	N
59	20240821	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4155	-20	5	-0.48	740635310	178626	59.81	4200	4205	4085	5420	2925	4175	4146.29	3.76	0	-6947	4348	4261	4183	4096	4018	4305	4140	164	1245	500	2670	5	1	32887536	1366	10.21	0.78	12	0.54	407.00	5344.00	7180	20240118	-42.13	2925	20230817	42.05	7180	-42.13	20240118	3400	22.21	20240805	7180	-42.13	20240118	3010	38.04	20230823	6.47	N	013990	500	164 억		1236191	N	N	0	N	00	N
60	20240821	140303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4130	-45	5	-1.08	684940510	165192	55.31	4200	4205	4085	5420	2925	4175	4146.33	3.76	0	-9246	4348	4261	4183	4096	4018	4305	4140	164	1245	500	2670	5	1	32887536	1358	10.15	0.77	12	0.50	407.00	5344.00	7180	20240118	-42.48	2925	20230817	41.20	7180	-42.48	20240118	3400	21.47	20240805	7180	-42.48	20240118	3010	37.21	20230823	6.47	N	013990	500	164 억		1236191	N	N	0	N	00	N
61	20240821	130304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	-35	5	-0.84	575796965	138689	46.44	4200	4205	4085	5420	2925	4175	4151.71	3.76	0	-7844	4348	4261	4183	4096	4018	4305	4140	164	1245	500	2670	5	1	32887536	1362	10.17	0.77	12	0.42	407.00	5344.00	7180	20240118	-42.34	2925	20230817	41.54	7180	-42.34	20240118	3400	21.76	20240805	7180	-42.34	20240118	3010	37.54	20230823	6.47	N	013990	500	164 억		1236191	N	N	0	N	00	N
62	20240821	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4130	-45	5	-1.08	500988490	120541	40.36	4200	4205	4085	5420	2925	4175	4156.17	3.76	0	-15360	4348	4261	4183	4096	4018	4305	4140	164	1245	500	2670	5	1	32887536	1358	10.15	0.77	12	0.37	407.00	5344.00	7180	20240118	-42.48	2925	20230817	41.20	7180	-42.48	20240118	3400	21.47	20240805	7180	-42.48	20240118	3010	37.21	20230823	6.47	N	013990	500	164 억		1236191	N	N	0	N	00	N
63	20240821	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4130	-45	5	-1.08	400473870	96083	32.17	4200	4205	4120	5420	2925	4175	4168.00	3.76	0	-12286	4348	4261	4183	4096	4018	4305	4140	164	1245	500	2670	5	1	32887536	1358	10.15	0.77	12	0.29	407.00	5344.00	7180	20240118	-42.48	2925	20230817	41.20	7180	-42.48	20240118	3400	21.47	20240805	7180	-42.48	20240118	3010	37.21	20230823	6.47	N	013990	500	164 억		1236191	N	N	0	N	00	N
64	20240821	100305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4175	0	3	0.00	176073535	42109	14.10	4200	4205	4150	5420	2925	4175	4181.38	3.76	0	14115	4348	4261	4183	4096	4018	4305	4140	164	1245	500	2670	5	1	32887536	1373	10.26	0.78	12	0.13	407.00	5344.00	7180	20240118	-41.85	2925	20230817	42.74	7180	-41.85	20240118	3400	22.79	20240805	7180	-41.85	20240118	3010	38.70	20230823	6.47	N	013990	500	164 억		1236191	N	N	0	N	00	N
65	20240821	090304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4180	5	2	0.12	32679355	7816	2.62	4200	4200	4150	5420	2925	4175	4181.08	3.76	0	302	4348	4261	4183	4096	4018	4305	4140	164	1245	500	2670	5	1	32887536	1375	10.27	0.78	12	0.02	407.00	5344.00	7180	20240118	-41.78	2925	20230817	42.91	7180	-41.78	20240118	3400	22.94	20240805	7180	-41.78	20240118	3010	38.87	20230823	6.47	N	013990	500	164 억		1236191	N	N	0	N	00	N
66	20240820	160300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4175	40	2	0.97	1242657755	297302	164.27	4165	4270	4105	5370	2895	4135	4179.79	3.60	0	53614	4305	4220	4160	4075	4015	4190	4045	164	1235	500	2640	5	1	32887536	1373	10.26	0.78	12	0.90	407.00	5344.00	7180	20240118	-41.85	2925	20230817	42.74	7180	-41.85	20240118	3400	22.79	20240805	7180	-41.85	20240118	3010	38.70	20230823	6.50	N	013990	500	164 억		1183354	N	N	0	N	00	N
67	20240820	150304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4165	30	2	0.73	1215949395	290897	160.74	4165	4270	4105	5370	2895	4135	4180.00	3.60	0	51415	4305	4220	4160	4075	4015	4190	4045	164	1235	500	2640	5	1	32887536	1370	10.23	0.78	12	0.88	407.00	5344.00	7180	20240118	-41.99	2925	20230817	42.39	7180	-41.99	20240118	3400	22.50	20240805	7180	-41.99	20240118	3010	38.37	20230823	6.50	N	013990	500	164 억		1183354	N	N	0	N	00	N
68	20240820	140304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	5	2	0.12	1174207640	280854	155.19	4165	4270	4105	5370	2895	4135	4180.85	3.60	0	45601	4305	4220	4160	4075	4015	4190	4045	164	1235	500	2640	5	1	32887536	1362	10.17	0.77	12	0.85	407.00	5344.00	7180	20240118	-42.34	2925	20230817	41.54	7180	-42.34	20240118	3400	21.76	20240805	7180	-42.34	20240118	3010	37.54	20230823	6.50	N	013990	500	164 억		1183354	N	N	0	N	00	N
69	20240820	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4175	40	2	0.97	1058614715	252940	139.76	4165	4270	4105	5370	2895	4135	4185.24	3.60	0	46883	4305	4220	4160	4075	4015	4190	4045	164	1235	500	2640	5	1	32887536	1373	10.26	0.78	12	0.77	407.00	5344.00	7180	20240118	-41.85	2925	20230817	42.74	7180	-41.85	20240118	3400	22.79	20240805	7180	-41.85	20240118	3010	38.70	20230823	6.50	N	013990	500	164 억		1183354	N	N	0	N	00	N
70	20240820	120304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4165	30	2	0.73	957343500	228663	126.35	4165	4270	4105	5370	2895	4135	4186.70	3.60	0	44470	4305	4220	4160	4075	4015	4190	4045	164	1235	500	2640	5	1	32887536	1370	10.23	0.78	12	0.70	407.00	5344.00	7180	20240118	-41.99	2925	20230817	42.39	7180	-41.99	20240118	3400	22.50	20240805	7180	-41.99	20240118	3010	38.37	20230823	6.50	N	013990	500	164 억		1183354	N	N	0	N	00	N
71	20240820	110303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4130	-5	5	-0.12	888884170	212191	117.25	4165	4270	4105	5370	2895	4135	4189.08	3.60	0	39196	4305	4220	4160	4075	4015	4190	4045	164	1235	500	2640	5	1	32887536	1358	10.15	0.77	12	0.65	407.00	5344.00	7180	20240118	-42.48	2925	20230817	41.20	7180	-42.48	20240118	3400	21.47	20240805	7180	-42.48	20240118	3010	37.21	20230823	6.50	N	013990	500	164 억		1183354	N	N	0	N	00	N
72	20240820	100302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4150	15	2	0.36	701536940	166788	92.16	4165	4270	4150	5370	2895	4135	4206.16	3.60	0	34548	4305	4220	4160	4075	4015	4190	4045	164	1235	500	2640	5	1	32887536	1365	10.20	0.78	12	0.51	407.00	5344.00	7180	20240118	-42.20	2925	20230817	41.88	7180	-42.20	20240118	3400	22.06	20240805	7180	-42.20	20240118	3010	37.87	20230823	6.50	N	013990	500	164 억		1183354	N	N	0	N	00	N
73	20240820	090302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	105	2	2.54	191094635	45550	25.17	4165	4240	4165	5370	2895	4135	4195.27	3.60	0	16389	4305	4220	4160	4075	4015	4190	4045	164	1235	500	2640	5	1	32887536	1394	10.42	0.79	12	0.14	407.00	5344.00	7180	20240118	-40.95	2925	20230817	44.96	7180	-40.95	20240118	3400	24.71	20240805	7180	-40.95	20240118	3010	40.86	20230823	6.50	N	013990	500	164 억		1183354	N	N	0	N	00	N
74	20240819	160300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4135	-30	5	-0.72	744842840	179024	122.40	4245	4245	4100	5410	2920	4165	4160.58	3.60	0	-1337	4271	4217	4166	4112	4061	4245	4140	164	1245	500	2660	5	1	32887536	1360	10.16	0.77	12	0.54	407.00	5344.00	7180	20240118	-42.41	2925	20230817	41.37	7180	-42.41	20240118	3400	21.62	20240805	7180	-42.41	20240118	3010	37.38	20230823	6.52	N	013990	500	164 억		1185395	N	N	0	N	00	N
75	20240819	150301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4150	-15	5	-0.36	681162235	163648	111.88	4245	4245	4100	5410	2920	4165	4162.36	3.60	0	-10579	4271	4217	4166	4112	4061	4245	4140	164	1245	500	2660	5	1	32887536	1365	10.20	0.78	12	0.50	407.00	5344.00	7180	20240118	-42.20	2925	20230817	41.88	7180	-42.20	20240118	3400	22.06	20240805	7180	-42.20	20240118	3010	37.87	20230823	6.52	N	013990	500	164 억		1185395	N	N	0	N	00	N
76	20240819	140302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4170	5	2	0.12	598268435	143721	98.26	4245	4245	4100	5410	2920	4165	4162.71	3.60	0	-9915	4271	4217	4166	4112	4061	4245	4140	164	1245	500	2660	5	1	32887536	1371	10.25	0.78	12	0.44	407.00	5344.00	7180	20240118	-41.92	2925	20230817	42.56	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	3010	38.54	20230823	6.52	N	013990	500	164 억		1185395	N	N	0	N	00	N
77	20240819	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	-25	5	-0.60	544932005	130906	89.50	4245	4245	4100	5410	2920	4165	4162.77	3.60	0	-13407	4271	4217	4166	4112	4061	4245	4140	164	1245	500	2660	5	1	32887536	1362	10.17	0.77	12	0.40	407.00	5344.00	7180	20240118	-42.34	2925	20230817	41.54	7180	-42.34	20240118	3400	21.76	20240805	7180	-42.34	20240118	3010	37.54	20230823	6.52	N	013990	500	164 억		1185395	N	N	0	N	00	N
78	20240819	120300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4150	-15	5	-0.36	505664485	121441	83.03	4245	4245	4100	5410	2920	4165	4163.87	3.60	0	-13270	4271	4217	4166	4112	4061	4245	4140	164	1245	500	2660	5	1	32887536	1365	10.20	0.78	12	0.37	407.00	5344.00	7180	20240118	-42.20	2925	20230817	41.88	7180	-42.20	20240118	3400	22.06	20240805	7180	-42.20	20240118	3010	37.87	20230823	6.52	N	013990	500	164 억		1185395	N	N	0	N	00	N
79	20240819	110301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	-40	5	-0.96	450738715	108206	73.98	4245	4245	4100	5410	2920	4165	4165.56	3.60	0	-8346	4271	4217	4166	4112	4061	4245	4140	164	1245	500	2660	5	1	32887536	1357	10.14	0.77	12	0.33	407.00	5344.00	7180	20240118	-42.55	2925	20230817	41.03	7180	-42.55	20240118	3400	21.32	20240805	7180	-42.55	20240118	3010	37.04	20230823	6.52	N	013990	500	164 억		1185395	N	N	0	N	00	N
80	20240819	100302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4135	-30	5	-0.72	396215965	95024	64.97	4245	4245	4100	5410	2920	4165	4169.64	3.60	0	-5325	4271	4217	4166	4112	4061	4245	4140	164	1245	500	2660	5	1	32887536	1360	10.16	0.77	12	0.29	407.00	5344.00	7180	20240118	-42.41	2925	20230817	41.37	7180	-42.41	20240118	3400	21.62	20240805	7180	-42.41	20240118	3010	37.38	20230823	6.52	N	013990	500	164 억		1185395	N	N	0	N	00	N
81	20240819	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4170	5	2	0.12	112249060	26659	18.23	4245	4245	4170	5410	2920	4165	4210.55	3.60	0	-14116	4271	4217	4166	4112	4061	4245	4140	164	1245	500	2660	5	1	32887536	1371	10.25	0.78	12	0.08	407.00	5344.00	7180	20240118	-41.92	2925	20230817	42.56	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	3010	38.54	20230823	6.52	N	013990	500	164 억		1185395	N	N	0	N	00	N
82	20240816	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	55	2	1.34	595677320	143054	146.76	4115	4220	4115	5340	2880	4110	4164.00	3.58	0	6732	4200	4155	4115	4070	4030	4152	4067	164	1230	500	2630	5	1	32887536	1370	10.23	0.78	12	0.43	407.00	5344.00	7180	20240118	-41.99	2925	20230817	42.39	7180	-41.99	20240118	3400	22.50	20240805	7180	-41.99	20240118	2925	42.39	20230817	6.55	N	013990	500	164 억		1177202	N	N	0	N	00	N
83	20240816	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	55	2	1.34	581369605	139617	143.23	4115	4220	4115	5340	2880	4110	4164.03	3.58	0	6889	4200	4155	4115	4070	4030	4152	4067	164	1230	500	2630	5	1	32887536	1370	10.23	0.78	12	0.42	407.00	5344.00	7180	20240118	-41.99	2925	20230817	42.39	7180	-41.99	20240118	3400	22.50	20240805	7180	-41.99	20240118	2925	42.39	20230817	6.55	N	013990	500	164 억		1177202	N	N	0	N	00	N
84	20240816	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	55	2	1.34	482655630	115888	118.89	4115	4220	4115	5340	2880	4110	4164.85	3.58	0	2176	4200	4155	4115	4070	4030	4152	4067	164	1230	500	2630	5	1	32887536	1370	10.23	0.78	12	0.35	407.00	5344.00	7180	20240118	-41.99	2925	20230817	42.39	7180	-41.99	20240118	3400	22.50	20240805	7180	-41.99	20240118	2925	42.39	20230817	6.55	N	013990	500	164 억		1177202	N	N	0	N	00	N
85	20240816	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	55	2	1.34	436229805	104747	107.46	4115	4220	4115	5340	2880	4110	4164.60	3.58	0	-4226	4200	4155	4115	4070	4030	4152	4067	164	1230	500	2630	5	1	32887536	1370	10.23	0.78	12	0.32	407.00	5344.00	7180	20240118	-41.99	2925	20230817	42.39	7180	-41.99	20240118	3400	22.50	20240805	7180	-41.99	20240118	2925	42.39	20230817	6.55	N	013990	500	164 억		1177202	N	N	0	N	00	N
86	20240816	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	60	2	1.46	393350295	94431	96.88	4115	4220	4115	5340	2880	4110	4165.48	3.58	0	-2531	4200	4155	4115	4070	4030	4152	4067	164	1230	500	2630	5	1	32887536	1371	10.25	0.78	12	0.29	407.00	5344.00	7180	20240118	-41.92	2925	20230817	42.56	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	2925	42.56	20230817	6.55	N	013990	500	164 억		1177202	N	N	0	N	00	N
87	20240816	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	60	2	1.46	280737795	67538	69.29	4115	4205	4115	5340	2880	4110	4156.74	3.58	0	1626	4200	4155	4115	4070	4030	4152	4067	164	1230	500	2630	5	1	32887536	1371	10.25	0.78	12	0.21	407.00	5344.00	7180	20240118	-41.92	2925	20230817	42.56	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	2925	42.56	20230817	6.55	N	013990	500	164 억		1177202	N	N	0	N	00	N
88	20240816	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	90	2	2.19	214084460	51583	52.92	4115	4205	4115	5340	2880	4110	4150.29	3.58	0	7304	4200	4155	4115	4070	4030	4152	4067	164	1230	500	2630	5	1	32887536	1381	10.32	0.79	12	0.16	407.00	5344.00	7180	20240118	-41.50	2925	20230817	43.59	7180	-41.50	20240118	3400	23.53	20240805	7180	-41.50	20240118	2925	43.59	20230817	6.55	N	013990	500	164 억		1177202	N	N	0	N	00	N
89	20240816	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	50	2	1.22	32575185	7904	8.11	4115	4160	4115	5340	2880	4110	4121.35	3.58	0	242	4200	4155	4115	4070	4030	4152	4067	164	1230	500	2630	5	1	32887536	1368	10.22	0.78	12	0.02	407.00	5344.00	7180	20240118	-42.06	2925	20230817	42.22	7180	-42.06	20240118	3400	22.35	20240805	7180	-42.06	20240118	2925	42.22	20230817	6.55	N	013990	500	164 억		1177202	N	N	0	N	00	N
90	20240814	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	35	2	0.86	399479325	96981	76.33	4110	4160	4075	5290	2855	4075	4119.15	3.50	0	26302	4265	4170	4090	3995	3915	4130	3955	164	1215	500	2600	5	1	32887536	1352	10.10	0.77	12	0.29	407.00	5344.00	7180	20240118	-42.76	2925	20230817	40.51	7180	-42.76	20240118	3400	20.88	20240805	7180	-42.76	20240118	2925	40.51	20230817	6.58	N	013990	500	164 억		1150992	N	N	0	N	00	N
91	20240814	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	40	2	0.98	390315765	94751	74.58	4110	4160	4075	5290	2855	4075	4119.38	3.50	0	26031	4265	4170	4090	3995	3915	4130	3955	164	1215	500	2600	5	1	32887536	1353	10.11	0.77	12	0.29	407.00	5344.00	7180	20240118	-42.69	2925	20230817	40.68	7180	-42.69	20240118	3400	21.03	20240805	7180	-42.69	20240118	2925	40.68	20230817	6.58	N	013990	500	164 억		1150992	N	N	0	N	00	N
92	20240814	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	50	2	1.23	334564095	81177	63.89	4110	4160	4075	5290	2855	4075	4121.41	3.50	0	23772	4265	4170	4090	3995	3915	4130	3955	164	1215	500	2600	5	1	32887536	1357	10.14	0.77	12	0.25	407.00	5344.00	7180	20240118	-42.55	2925	20230817	41.03	7180	-42.55	20240118	3400	21.32	20240805	7180	-42.55	20240118	2925	41.03	20230817	6.58	N	013990	500	164 억		1150992	N	N	0	N	00	N
93	20240814	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	55	2	1.35	295353315	71663	56.40	4110	4160	4075	5290	2855	4075	4121.42	3.50	0	22643	4265	4170	4090	3995	3915	4130	3955	164	1215	500	2600	5	1	32887536	1358	10.15	0.77	12	0.22	407.00	5344.00	7180	20240118	-42.48	2925	20230817	41.20	7180	-42.48	20240118	3400	21.47	20240805	7180	-42.48	20240118	2925	41.20	20230817	6.58	N	013990	500	164 억		1150992	N	N	0	N	00	N
94	20240814	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	60	2	1.47	265385055	64406	50.69	4110	4160	4075	5290	2855	4075	4120.50	3.50	0	22157	4265	4170	4090	3995	3915	4130	3955	164	1215	500	2600	5	1	32887536	1360	10.16	0.77	12	0.20	407.00	5344.00	7180	20240118	-42.41	2925	20230817	41.37	7180	-42.41	20240118	3400	21.62	20240805	7180	-42.41	20240118	2925	41.37	20230817	6.58	N	013990	500	164 억		1150992	N	N	0	N	00	N
95	20240814	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	70	2	1.72	168382335	40953	32.23	4110	4160	4075	5290	2855	4075	4111.60	3.50	0	17408	4265	4170	4090	3995	3915	4130	3955	164	1215	500	2600	5	1	32887536	1363	10.18	0.78	12	0.12	407.00	5344.00	7180	20240118	-42.27	2925	20230817	41.71	7180	-42.27	20240118	3400	21.91	20240805	7180	-42.27	20240118	2925	41.71	20230817	6.58	N	013990	500	164 억		1150992	N	N	0	N	00	N
96	20240814	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	40	2	0.98	90278825	22003	17.32	4110	4125	4075	5290	2855	4075	4103.02	3.50	0	9764	4265	4170	4090	3995	3915	4130	3955	164	1215	500	2600	5	1	32887536	1353	10.11	0.77	12	0.07	407.00	5344.00	7180	20240118	-42.69	2925	20230817	40.68	7180	-42.69	20240118	3400	21.03	20240805	7180	-42.69	20240118	2925	40.68	20230817	6.58	N	013990	500	164 억		1150992	N	N	0	N	00	N
97	20240814	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	0	3	0.00	8693780	2120	1.67	4110	4125	4075	5290	2855	4075	4100.84	3.50	0	-208	4265	4170	4090	3995	3915	4130	3955	164	1215	500	2600	5	1	32887536	1340	10.01	0.76	12	0.01	407.00	5344.00	7180	20240118	-43.25	2925	20230817	39.32	7180	-43.25	20240118	3400	19.85	20240805	7180	-43.25	20240118	2925	39.32	20230817	6.58	N	013990	500	164 억		1150992	N	N	0	N	00	N
98	20240813	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-70	5	-1.69	510820410	125630	104.83	4110	4185	4010	5380	2905	4145	4066.07	3.51	0	-4934	4305	4225	4180	4100	4055	4202	4077	164	1235	500	2650	5	1	32887536	1340	10.01	0.76	12	0.38	407.00	5344.00	7180	20240118	-43.25	2925	20230817	39.32	7180	-43.25	20240118	3400	19.85	20240805	7180	-43.25	20240118	2925	39.32	20230817	6.65	N	013990	500	164 억		1155968	N	N	0	N	00	N
99	20240813	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-40	5	-0.97	491739130	120965	100.93	4110	4185	4010	5380	2905	4145	4065.14	3.51	0	-4501	4305	4225	4180	4100	4055	4202	4077	164	1235	500	2650	5	1	32887536	1350	10.09	0.77	12	0.37	407.00	5344.00	7180	20240118	-42.83	2925	20230817	40.34	7180	-42.83	20240118	3400	20.74	20240805	7180	-42.83	20240118	2925	40.34	20230817	6.65	N	013990	500	164 억		1155968	N	N	0	N	00	N
100	20240813	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-85	5	-2.05	424731090	104501	87.20	4110	4185	4010	5380	2905	4145	4064.37	3.51	0	-7217	4305	4225	4180	4100	4055	4202	4077	164	1235	500	2650	5	1	32887536	1335	9.98	0.76	12	0.32	407.00	5344.00	7180	20240118	-43.45	2925	20230817	38.80	7180	-43.45	20240118	3400	19.41	20240805	7180	-43.45	20240118	2925	38.80	20230817	6.65	N	013990	500	164 억		1155968	N	N	0	N	00	N
101	20240813	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-105	5	-2.53	366893875	90153	75.22	4110	4185	4010	5380	2905	4145	4069.68	3.51	0	-6914	4305	4225	4180	4100	4055	4202	4077	164	1235	500	2650	5	1	32887536	1329	9.93	0.76	12	0.27	407.00	5344.00	7180	20240118	-43.73	2925	20230817	38.12	7180	-43.73	20240118	3400	18.82	20240805	7180	-43.73	20240118	2925	38.12	20230817	6.65	N	013990	500	164 억		1155968	N	N	0	N	00	N
102	20240813	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-115	5	-2.77	295239480	72421	60.43	4110	4185	4010	5380	2905	4145	4076.71	3.51	0	-14243	4305	4225	4180	4100	4055	4202	4077	164	1235	500	2650	5	1	32887536	1325	9.90	0.75	12	0.22	407.00	5344.00	7180	20240118	-43.87	2925	20230817	37.78	7180	-43.87	20240118	3400	18.53	20240805	7180	-43.87	20240118	2925	37.78	20230817	6.65	N	013990	500	164 억		1155968	N	N	0	N	00	N
103	20240813	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-110	5	-2.65	257290415	62999	52.57	4110	4185	4030	5380	2905	4145	4084.04	3.51	0	-12444	4305	4225	4180	4100	4055	4202	4077	164	1235	500	2650	5	1	32887536	1327	9.91	0.76	12	0.19	407.00	5344.00	7180	20240118	-43.80	2925	20230817	37.95	7180	-43.80	20240118	3400	18.68	20240805	7180	-43.80	20240118	2925	37.95	20230817	6.65	N	013990	500	164 억		1155968	N	N	0	N	00	N
104	20240813	100256	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-55	5	-1.33	179699570	43857	36.59	4110	4185	4050	5380	2905	4145	4097.40	3.51	0	-13567	4305	4225	4180	4100	4055	4202	4077	164	1235	500	2650	5	1	32887536	1345	10.05	0.77	12	0.13	407.00	5344.00	7180	20240118	-43.04	2925	20230817	39.83	7180	-43.04	20240118	3400	20.29	20240805	7180	-43.04	20240118	2925	39.83	20230817	6.65	N	013990	500	164 억		1155968	N	N	0	N	00	N
105	20240813	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	5	2	0.12	11653370	2830	2.36	4110	4170	4110	5380	2905	4145	4117.80	3.51	0	303	4305	4225	4180	4100	4055	4202	4077	164	1235	500	2650	5	1	32887536	1365	10.20	0.78	12	0.01	407.00	5344.00	7180	20240118	-42.20	2925	20230817	41.88	7180	-42.20	20240118	3400	22.06	20240805	7180	-42.20	20240118	2925	41.88	20230817	6.65	N	013990	500	164 억		1155968	N	N	0	N	00	N
106	20240812	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-120	5	-2.81	495923305	118581	56.97	4235	4260	4135	5540	2990	4265	4182.32	3.56	0	-14006	4365	4315	4245	4195	4125	4340	4220	164	1275	500	2720	5	1	32887536	1363	10.18	0.78	12	0.36	407.00	5344.00	7180	20240118	-42.27	2925	20230817	41.71	7180	-42.27	20240118	3400	21.91	20240805	7180	-42.27	20240118	2925	41.71	20230817	6.18	N	013990	500	164 억		1169976	N	N	0	N	00	N
107	20240812	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-105	5	-2.46	453528705	108366	52.06	4235	4260	4135	5540	2990	4265	4185.16	3.56	0	-13391	4365	4315	4245	4195	4125	4340	4220	164	1275	500	2720	5	1	32887536	1368	10.22	0.78	12	0.33	407.00	5344.00	7180	20240118	-42.06	2925	20230817	42.22	7180	-42.06	20240118	3400	22.35	20240805	7180	-42.06	20240118	2925	42.22	20230817	6.18	N	013990	500	164 억		1169976	N	N	0	N	00	N
108	20240812	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-100	5	-2.34	415763500	99289	47.70	4235	4260	4135	5540	2990	4265	4187.41	3.56	0	-14629	4365	4315	4245	4195	4125	4340	4220	164	1275	500	2720	5	1	32887536	1370	10.23	0.78	12	0.30	407.00	5344.00	7180	20240118	-41.99	2925	20230817	42.39	7180	-41.99	20240118	3400	22.50	20240805	7180	-41.99	20240118	2925	42.39	20230817	6.18	N	013990	500	164 억		1169976	N	N	0	N	00	N
109	20240812	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-110	5	-2.58	358355185	85440	41.05	4235	4260	4155	5540	2990	4265	4194.23	3.56	0	-8193	4365	4315	4245	4195	4125	4340	4220	164	1275	500	2720	5	1	32887536	1366	10.21	0.78	12	0.26	407.00	5344.00	7180	20240118	-42.13	2925	20230817	42.05	7180	-42.13	20240118	3400	22.21	20240805	7180	-42.13	20240118	2925	42.05	20230817	6.18	N	013990	500	164 억		1169976	N	N	0	N	00	N
110	20240812	120256	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-85	5	-1.99	293656880	69912	33.59	4235	4260	4155	5540	2990	4265	4200.38	3.56	0	-6687	4365	4315	4245	4195	4125	4340	4220	164	1275	500	2720	5	1	32887536	1375	10.27	0.78	12	0.21	407.00	5344.00	7180	20240118	-41.78	2925	20230817	42.91	7180	-41.78	20240118	3400	22.94	20240805	7180	-41.78	20240118	2925	42.91	20230817	6.18	N	013990	500	164 억		1169976	N	N	0	N	00	N
111	20240812	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-90	5	-2.11	258349930	61463	29.53	4235	4260	4155	5540	2990	4265	4203.34	3.56	0	-5461	4365	4315	4245	4195	4125	4340	4220	164	1275	500	2720	5	1	32887536	1373	10.26	0.78	12	0.19	407.00	5344.00	7180	20240118	-41.85	2925	20230817	42.74	7180	-41.85	20240118	3400	22.79	20240805	7180	-41.85	20240118	2925	42.74	20230817	6.18	N	013990	500	164 억		1169976	N	N	0	N	00	N
112	20240812	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-80	5	-1.88	172134450	40818	19.61	4235	4260	4170	5540	2990	4265	4217.12	3.56	0	-6384	4365	4315	4245	4195	4125	4340	4220	164	1275	500	2720	5	1	32887536	1376	10.28	0.78	12	0.12	407.00	5344.00	7180	20240118	-41.71	2925	20230817	43.08	7180	-41.71	20240118	3400	23.09	20240805	7180	-41.71	20240118	2925	43.08	20230817	6.18	N	013990	500	164 억		1169976	N	N	0	N	00	N
113	20240812	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-35	5	-0.82	8815775	2083	1.00	4235	4245	4220	5540	2990	4265	4232.25	3.56	0	-865	4365	4315	4245	4195	4125	4340	4220	164	1275	500	2720	5	1	32887536	1391	10.39	0.79	12	0.01	407.00	5344.00	7180	20240118	-41.09	2925	20230817	44.62	7180	-41.09	20240118	3400	24.41	20240805	7180	-41.09	20240118	2925	44.62	20230817	6.18	N	013990	500	164 억		1169976	N	N	0	N	00	N
114	20240809	160253	54	100.00	KOSDAQ		유통	N	N	N	N		N	4265	95	2	2.28	884924740	207875	31.42	4180	4295	4175	5420	2920	4170	4256.97	3.63	0	-24356	4393	4281	4148	4036	3903	4337	4092	164	1250	500	2660	5	1	32887536	1403	10.48	0.80	12	0.63	407.00	5344.00	7180	20240118	-40.60	2925	20230803	45.81	7180	-40.60	20240118	3400	25.44	20240805	7180	-40.60	20240118	2925	45.81	20230817	6.41	N	013990	500	164 억		1194332	N	N	0	N	01	N
115	20240809	150257	54	100.00	KOSDAQ		유통	N	N	N	N		N	4240	70	2	1.68	847182815	199008	30.08	4180	4295	4175	5420	2920	4170	4257.03	3.63	0	-21074	4393	4281	4148	4036	3903	4337	4092	164	1250	500	2660	5	1	32887536	1394	10.42	0.79	12	0.61	407.00	5344.00	7180	20240118	-40.95	2925	20230803	44.96	7180	-40.95	20240118	3400	24.71	20240805	7180	-40.95	20240118	2925	44.96	20230817	6.41	N	013990	500	164 억		1194332	N	N	0	N	01	N
116	20240809	140257	54	100.00	KOSDAQ		유통	N	N	N	N		N	4240	70	2	1.68	771038305	181112	27.38	4180	4295	4175	5420	2920	4170	4257.25	3.63	0	-19368	4393	4281	4148	4036	3903	4337	4092	164	1250	500	2660	5	1	32887536	1394	10.42	0.79	12	0.55	407.00	5344.00	7180	20240118	-40.95	2925	20230803	44.96	7180	-40.95	20240118	3400	24.71	20240805	7180	-40.95	20240118	2925	44.96	20230817	6.41	N	013990	500	164 억		1194332	N	N	0	N	01	N
117	20240809	130257	54	100.00	KOSDAQ		유통	N	N	N	N		N	4260	90	2	2.16	685005850	160875	24.32	4180	4295	4175	5420	2920	4170	4258.00	3.63	0	-12477	4393	4281	4148	4036	3903	4337	4092	164	1250	500	2660	5	1	32887536	1401	10.47	0.80	12	0.49	407.00	5344.00	7180	20240118	-40.67	2925	20230803	45.64	7180	-40.67	20240118	3400	25.29	20240805	7180	-40.67	20240118	2925	45.64	20230817	6.41	N	013990	500	164 억		1194332	N	N	0	N	01	N
118	20240809	120256	54	100.00	KOSDAQ		유통	N	N	N	N		N	4260	90	2	2.16	583219345	136979	20.71	4180	4295	4175	5420	2920	4170	4257.73	3.63	0	-2389	4393	4281	4148	4036	3903	4337	4092	164	1250	500	2660	5	1	32887536	1401	10.47	0.80	12	0.42	407.00	5344.00	7180	20240118	-40.67	2925	20230803	45.64	7180	-40.67	20240118	3400	25.29	20240805	7180	-40.67	20240118	2925	45.64	20230817	6.41	N	013990	500	164 억		1194332	N	N	0	N	01	N
119	20240809	110252	54	100.00	KOSDAQ		유통	N	N	N	N		N	4260	90	2	2.16	384047655	90400	13.67	4180	4290	4175	5420	2920	4170	4248.32	3.63	0	-5174	4393	4281	4148	4036	3903	4337	4092	164	1250	500	2660	5	1	32887536	1401	10.47	0.80	12	0.27	407.00	5344.00	7180	20240118	-40.67	2925	20230803	45.64	7180	-40.67	20240118	3400	25.29	20240805	7180	-40.67	20240118	2925	45.64	20230817	6.41	N	013990	500	164 억		1194332	N	N	0	N	01	N
120	20240809	100259	54	100.00	KOSDAQ		유통	N	N	N	N		N	4255	85	2	2.04	269816385	63530	9.60	4180	4290	4175	5420	2920	4170	4247.08	3.63	0	5251	4393	4281	4148	4036	3903	4337	4092	164	1250	500	2660	5	1	32887536	1399	10.45	0.80	12	0.19	407.00	5344.00	7180	20240118	-40.74	2925	20230803	45.47	7180	-40.74	20240118	3400	25.15	20240805	7180	-40.74	20240118	2925	45.47	20230817	6.41	N	013990	500	164 억		1194332	N	N	0	N	01	N
121	20240809	090254	54	100.00	KOSDAQ		유통	N	N	N	N		N	4225	55	2	1.32	37029545	8804	1.33	4180	4235	4175	5420	2920	4170	4206.01	3.63	0	-3960	4393	4281	4148	4036	3903	4337	4092	164	1250	500	2660	5	1	32887536	1389	10.38	0.79	12	0.03	407.00	5344.00	7180	20240118	-41.16	2925	20230803	44.44	7180	-41.16	20240118	3400	24.26	20240805	7180	-41.16	20240118	2925	44.44	20230817	6.41	N	013990	500	164 억		1194332	N	N	0	N	01	N
122	20240808	160251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4170	115	2	2.84	2737416810	657591	105.41	4060	4260	4015	5270	2840	4055	4162.97	4.30	0	-220547	4291	4172	3996	3877	3701	4232	3937	164	1215	500	2590	5	1	32887536	1371	10.25	0.78	12	2.00	407.00	5344.00	7180	20240118	-41.92	2925	20230803	42.56	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	2925	42.56	20230817	6.89	N	013990	500	164 억		1414876	N	N	0	N	00	N
123	20240808	150254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4160	105	2	2.59	2685124380	644980	103.39	4060	4260	4015	5270	2840	4055	4163.29	4.30	0	-217737	4291	4172	3996	3877	3701	4232	3937	164	1215	500	2590	5	1	32887536	1368	10.22	0.78	12	1.96	407.00	5344.00	7180	20240118	-42.06	2925	20230803	42.22	7180	-42.06	20240118	3400	22.35	20240805	7180	-42.06	20240118	2925	42.22	20230817	6.89	N	013990	500	164 억		1414876	N	N	0	N	00	N
124	20240808	140255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	155	2	3.82	2465930855	592796	95.03	4060	4260	4015	5270	2840	4055	4160.02	4.30	0	-190593	4291	4172	3996	3877	3701	4232	3937	164	1215	500	2590	5	1	32887536	1385	10.34	0.79	12	1.80	407.00	5344.00	7180	20240118	-41.36	2925	20230803	43.93	7180	-41.36	20240118	3400	23.82	20240805	7180	-41.36	20240118	2925	43.93	20230817	6.89	N	013990	500	164 억		1414876	N	N	0	N	00	N
125	20240808	130255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	170	2	4.19	2229519205	536761	86.04	4060	4260	4015	5270	2840	4055	4153.85	4.30	0	-161624	4291	4172	3996	3877	3701	4232	3937	164	1215	500	2590	5	1	32887536	1389	10.38	0.79	12	1.63	407.00	5344.00	7180	20240118	-41.16	2925	20230803	44.44	7180	-41.16	20240118	3400	24.26	20240805	7180	-41.16	20240118	2925	44.44	20230817	6.89	N	013990	500	164 억		1414876	N	N	0	N	00	N
126	20240808	120257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	170	2	4.19	1964804515	474241	76.02	4060	4240	4015	5270	2840	4055	4143.25	4.30	0	-145668	4291	4172	3996	3877	3701	4232	3937	164	1215	500	2590	5	1	32887536	1389	10.38	0.79	12	1.44	407.00	5344.00	7180	20240118	-41.16	2925	20230803	44.44	7180	-41.16	20240118	3400	24.26	20240805	7180	-41.16	20240118	2925	44.44	20230817	6.89	N	013990	500	164 억		1414876	N	N	0	N	00	N
127	20240808	110255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4190	135	2	3.33	1527185510	370079	59.32	4060	4205	4015	5270	2840	4055	4126.86	4.30	0	-109528	4291	4172	3996	3877	3701	4232	3937	164	1215	500	2590	5	1	32887536	1378	10.29	0.78	12	1.13	407.00	5344.00	7180	20240118	-41.64	2925	20230803	43.25	7180	-41.64	20240118	3400	23.24	20240805	7180	-41.64	20240118	2925	43.25	20230817	6.89	N	013990	500	164 억		1414876	N	N	0	N	00	N
128	20240808	100253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4095	40	2	0.99	893537505	217694	34.90	4060	4155	4015	5270	2840	4055	4104.80	4.30	0	-71061	4291	4172	3996	3877	3701	4232	3937	164	1215	500	2590	5	1	32887536	1347	10.06	0.77	12	0.66	407.00	5344.00	7180	20240118	-42.97	2925	20230803	40.00	7180	-42.97	20240118	3400	20.44	20240805	7180	-42.97	20240118	2925	40.00	20230817	6.89	N	013990	500	164 억		1414876	N	N	0	N	00	N
129	20240808	090252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4070	15	2	0.37	63599060	15727	2.52	4060	4070	4015	5270	2840	4055	4043.13	4.30	0	-4511	4291	4172	3996	3877	3701	4232	3937	164	1215	500	2590	5	1	32887536	1339	10.00	0.76	12	0.05	407.00	5344.00	7180	20240118	-43.31	2925	20230803	39.15	7180	-43.31	20240118	3400	19.71	20240805	7180	-43.31	20240118	2925	39.15	20230817	6.89	N	013990	500	164 억		1414876	N	N	0	N	00	N
130	20240807	160248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4055	255	2	6.71	2493961900	621470	77.93	3825	4115	3820	4940	2660	3800	4013.70	4.40	0	-28926	4080	3940	3685	3545	3290	4010	3615	164	1140	500	2430	5	1	32887536	1334	9.96	0.76	12	1.89	407.00	5344.00	7180	20240118	-43.52	2925	20230803	38.63	7180	-43.52	20240118	3400	19.26	20240805	7180	-43.52	20240118	2925	38.63	20230817	7.75	N	013990	500	164 억		1445471	N	N	0	N	00	N
131	20240807	150251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4040	240	2	6.32	2433170450	606454	76.05	3825	4115	3820	4940	2660	3800	4012.84	4.40	0	-31115	4080	3940	3685	3545	3290	4010	3615	164	1140	500	2430	5	1	32887536	1329	9.93	0.76	12	1.84	407.00	5344.00	7180	20240118	-43.73	2925	20230803	38.12	7180	-43.73	20240118	3400	18.82	20240805	7180	-43.73	20240118	2925	38.12	20230817	7.75	N	013990	500	164 억		1445471	N	N	0	N	00	N
132	20240807	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4090	290	2	7.63	2161571880	539682	67.68	3825	4115	3820	4940	2660	3800	4006.04	4.40	0	-12538	4080	3940	3685	3545	3290	4010	3615	164	1140	500	2430	5	1	32887536	1345	10.05	0.77	12	1.64	407.00	5344.00	7180	20240118	-43.04	2925	20230803	39.83	7180	-43.04	20240118	3400	20.29	20240805	7180	-43.04	20240118	2925	39.83	20230817	7.75	N	013990	500	164 억		1445471	N	N	0	N	00	N
133	20240807	130254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4070	270	2	7.11	1983017275	496002	62.20	3825	4115	3820	4940	2660	3800	3998.81	4.40	0	-2747	4080	3940	3685	3545	3290	4010	3615	164	1140	500	2430	5	1	32887536	1339	10.00	0.76	12	1.51	407.00	5344.00	7180	20240118	-43.31	2925	20230803	39.15	7180	-43.31	20240118	3400	19.71	20240805	7180	-43.31	20240118	2925	39.15	20230817	7.75	N	013990	500	164 억		1445471	N	N	0	N	00	N
134	20240807	120254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	300	2	7.89	1783662510	447290	56.09	3825	4115	3820	4940	2660	3800	3988.56	4.40	0	8428	4080	3940	3685	3545	3290	4010	3615	164	1140	500	2430	5	1	32887536	1348	10.07	0.77	12	1.36	407.00	5344.00	7180	20240118	-42.90	2925	20230803	40.17	7180	-42.90	20240118	3400	20.59	20240805	7180	-42.90	20240118	2925	40.17	20230817	7.75	N	013990	500	164 억		1445471	N	N	0	N	00	N
135	20240807	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4070	270	2	7.11	1511729570	380745	47.75	3825	4090	3820	4940	2660	3800	3971.36	4.40	0	21316	4080	3940	3685	3545	3290	4010	3615	164	1140	500	2430	5	1	32887536	1339	10.00	0.76	12	1.16	407.00	5344.00	7180	20240118	-43.31	2925	20230803	39.15	7180	-43.31	20240118	3400	19.71	20240805	7180	-43.31	20240118	2925	39.15	20230817	7.75	N	013990	500	164 억		1445471	N	N	0	N	00	N
136	20240807	100251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3990	190	2	5.00	951987175	241721	30.31	3825	4015	3820	4940	2660	3800	3939.54	4.40	0	-7437	4080	3940	3685	3545	3290	4010	3615	164	1140	500	2430	5	1	32887536	1312	9.80	0.75	12	0.73	407.00	5344.00	7180	20240118	-44.43	2925	20230803	36.41	7180	-44.43	20240118	3400	17.35	20240805	7180	-44.43	20240118	2925	36.41	20230817	7.75	N	013990	500	164 억		1445471	N	N	0	N	00	N
137	20240807	090250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3825	25	2	0.66	105195950	27408	3.44	3825	3865	3820	4940	2660	3800	3841.19	4.40	0	-7468	4080	3940	3685	3545	3290	4010	3615	164	1140	500	2430	5	1	32887536	1258	9.40	0.72	12	0.08	407.00	5344.00	7180	20240118	-46.73	2925	20230803	30.77	7180	-46.73	20240118	3400	12.50	20240805	7180	-46.73	20240118	2925	30.77	20230817	7.75	N	013990	500	164 억		1445471	N	N	0	N	00	N
138	20240806	160249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3800	345	2	9.99	2859290075	779833	81.59	3430	3825	3430	4490	2420	3455	3668.01	3.40	0	328422	4305	3880	3640	3215	2975	3760	3095	164	1035	500	2210	5	1	32887536	1250	9.34	0.71	12	2.37	407.00	5344.00	7180	20240118	-47.08	2925	20230803	29.91	7180	-47.08	20240118	3400	11.76	20240805	7180	-47.08	20240118	2925	29.91	20230817	7.66	N	013990	500	164 억		1117433	N	N	0	N	00	N
139	20240806	150252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3775	320	2	9.26	2704343805	739008	77.32	3430	3825	3430	4490	2420	3455	3661.30	3.40	0	313030	4305	3880	3640	3215	2975	3760	3095	164	1035	500	2210	5	1	32887536	1242	9.28	0.71	12	2.25	407.00	5344.00	7180	20240118	-47.42	2925	20230803	29.06	7180	-47.42	20240118	3400	11.03	20240805	7180	-47.42	20240118	2925	29.06	20230817	7.66	N	013990	500	164 억		1117433	N	N	0	N	00	N
140	20240806	140249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3750	295	2	8.54	2402343270	659154	68.96	3430	3785	3430	4490	2420	3455	3646.53	3.40	0	318141	4305	3880	3640	3215	2975	3760	3095	164	1035	500	2210	5	1	32887536	1233	9.21	0.70	12	2.00	407.00	5344.00	7180	20240118	-47.77	2925	20230803	28.21	7180	-47.77	20240118	3400	10.29	20240805	7180	-47.77	20240118	2925	28.21	20230817	7.66	N	013990	500	164 억		1117433	N	N	0	N	00	N
141	20240806	130250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3765	310	2	8.97	2263546775	622239	65.10	3430	3785	3430	4490	2420	3455	3639.74	3.40	0	300248	4305	3880	3640	3215	2975	3760	3095	164	1035	500	2210	5	1	32887536	1238	9.25	0.70	12	1.89	407.00	5344.00	7180	20240118	-47.56	2925	20230803	28.72	7180	-47.56	20240118	3400	10.74	20240805	7180	-47.56	20240118	2925	28.72	20230817	7.66	N	013990	500	164 억		1117433	N	N	0	N	00	N
142	20240806	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3690	235	2	6.80	1939697840	535690	56.05	3430	3765	3430	4490	2420	3455	3623.04	3.40	0	250629	4305	3880	3640	3215	2975	3760	3095	164	1035	500	2210	5	1	32887536	1214	9.07	0.69	12	1.63	407.00	5344.00	7180	20240118	-48.61	2925	20230803	26.15	7180	-48.61	20240118	3400	8.53	20240805	7180	-48.61	20240118	2925	26.15	20230817	7.66	N	013990	500	164 억		1117433	N	N	0	N	00	N
143	20240806	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3675	220	2	6.37	1737302795	480928	50.32	3430	3765	3430	4490	2420	3455	3614.62	3.40	0	220021	4305	3880	3640	3215	2975	3760	3095	164	1035	500	2210	5	1	32887536	1209	9.03	0.69	12	1.46	407.00	5344.00	7180	20240118	-48.82	2925	20230803	25.64	7180	-48.82	20240118	3400	8.09	20240805	7180	-48.82	20240118	2925	25.64	20230817	7.66	N	013990	500	164 억		1117433	N	N	0	N	00	N
144	20240806	100248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3750	295	2	8.54	1453773250	403983	42.27	3430	3765	3430	4490	2420	3455	3601.02	3.40	0	189239	4305	3880	3640	3215	2975	3760	3095	164	1035	500	2210	5	1	32887536	1233	9.21	0.70	12	1.23	407.00	5344.00	7180	20240118	-47.77	2925	20230803	28.21	7180	-47.77	20240118	3400	10.29	20240805	7180	-47.77	20240118	2925	28.21	20230817	7.66	N	013990	500	164 억		1117433	N	N	0	N	00	N
145	20240806	090248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3575	120	2	3.47	442686730	127727	13.36	3430	3600	3430	4490	2420	3455	3466.49	3.40	0	43094	4305	3880	3640	3215	2975	3760	3095	164	1035	500	2210	5	1	32887536	1176	8.78	0.67	12	0.39	407.00	5344.00	7180	20240118	-50.21	2925	20230803	22.22	7180	-50.21	20240118	3400	5.15	20240805	7180	-50.21	20240118	2925	22.22	20230817	7.66	N	013990	500	164 억		1117433	N	N	0	N	00	N
146	20240805	160247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3455	-610	5	-15.01	3296388600	894983	218.34	3990	4065	3400	5280	2850	4065	3683.93	2.68	0	234588	4318	4191	4123	3996	3928	4157	3962	164	1215	500	2600	5	1	32887536	1136	8.49	0.65	12	2.72	407.00	5344.00	7180	20240118	-51.88	2925	20230803	18.12	7180	-51.88	20240118	3400	1.62	20240805	7180	-51.88	20240118	2925	18.12	20230817	7.81	N	013990	500	164 억		882266	N	N	0	N	00	N
147	20240805	150248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3525	-540	5	-13.28	2922300175	788039	192.25	3990	4065	3400	5280	2850	4065	3708.32	2.68	0	209819	4318	4191	4123	3996	3928	4157	3962	164	1215	500	2600	5	1	32887536	1159	8.66	0.66	12	2.40	407.00	5344.00	7180	20240118	-50.91	2925	20230803	20.51	7180	-50.91	20240118	3400	3.68	20240805	7180	-50.91	20240118	2925	20.51	20230817	7.81	N	013990	500	164 억		882266	N	N	0	N	00	N
148	20240805	140250	58	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3680	-385	5	-9.47	1951869910	511466	124.77	3990	4065	3680	5280	2850	4065	3816.23	2.68	0	110414	4318	4191	4123	3996	3928	4157	3962	164	1215	500	2600	5	1	32887536	1210	9.04	0.69	12	1.56	407.00	5344.00	7180	20240118	-48.75	2925	20230803	25.81	7180	-48.75	20240118	3680	0.00	20240805	7180	-48.75	20240118	2925	25.81	20230817	7.81	N	013990	500	164 억		882266	N	N	0	N	00	N
149	20240805	130248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3760	-305	5	-7.50	1557834900	405338	98.88	3990	4065	3740	5280	2850	4065	3843.30	2.68	0	64239	4318	4191	4123	3996	3928	4157	3962	164	1215	500	2600	5	1	32887536	1237	9.24	0.70	12	1.23	407.00	5344.00	7180	20240118	-47.63	2925	20230803	28.55	7180	-47.63	20240118	3740	0.53	20240805	7180	-47.63	20240118	2925	28.55	20230817	7.81	N	013990	500	164 억		882266	N	N	0	N	00	N
150	20240805	120248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3815	-250	5	-6.15	1275968535	330691	80.67	3990	4065	3785	5280	2850	4065	3858.49	2.68	0	46836	4318	4191	4123	3996	3928	4157	3962	164	1215	500	2600	5	1	32887536	1255	9.37	0.71	12	1.01	407.00	5344.00	7180	20240118	-46.87	2925	20230803	30.43	7180	-46.87	20240118	3785	0.79	20240805	7180	-46.87	20240118	2925	30.43	20230817	7.81	N	013990	500	164 억		882266	N	N	0	N	00	N
151	20240805	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3820	-245	5	-6.03	904165045	233028	56.85	3990	4065	3810	5280	2850	4065	3880.07	2.68	0	22324	4318	4191	4123	3996	3928	4157	3962	164	1215	500	2600	5	1	32887536	1256	9.39	0.71	12	0.71	407.00	5344.00	7180	20240118	-46.80	2925	20230803	30.60	7180	-46.80	20240118	3810	0.26	20240805	7180	-46.80	20240118	2925	30.60	20230817	7.81	N	013990	500	164 억		882266	N	N	0	N	00	N
152	20240805	100248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3895	-170	5	-4.18	524553595	134432	32.80	3990	4065	3810	5280	2850	4065	3902.00	2.68	0	29083	4318	4191	4123	3996	3928	4157	3962	164	1215	500	2600	5	1	32887536	1281	9.57	0.73	12	0.41	407.00	5344.00	7180	20240118	-45.75	2925	20230803	33.16	7180	-45.75	20240118	3810	2.23	20240805	7180	-45.75	20240118	2925	33.16	20230817	7.81	N	013990	500	164 억		882266	N	N	0	N	00	N
153	20240805	090246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3910	-155	5	-3.81	76757730	19342	4.72	3990	4065	3910	5280	2850	4065	3968.45	2.68	0	3677	4318	4191	4123	3996	3928	4157	3962	164	1215	500	2600	5	1	32887536	1286	9.61	0.73	12	0.06	407.00	5344.00	7180	20240118	-45.54	2925	20230803	33.68	7180	-45.54	20240118	3910	0.00	20240805	7180	-45.54	20240118	2925	33.68	20230817	7.81	N	013990	500	164 억		882266	N	N	0	N	00	N
154	20240802	160243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4065	-235	5	-5.47	1664960335	405502	190.62	4250	4250	4055	5590	3010	4300	4105.93	2.98	0	-96203	4400	4350	4305	4255	4210	4375	4280	164	1290	500	2750	5	1	32887536	1337	9.99	0.76	12	1.23	407.00	5344.00	7180	20240118	-43.38	2790	20230727	45.70	7180	-43.38	20240118	3935	3.30	20240102	7180	-43.38	20240118	2925	38.97	20230803	7.93	N	013990	500	164 억		978472	N	N	0	N	00	N
155	20240802	150242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4070	-230	5	-5.35	1535998170	373760	175.70	4250	4250	4060	5590	3010	4300	4109.58	2.98	0	-91563	4400	4350	4305	4255	4210	4375	4280	164	1290	500	2750	5	1	32887536	1339	10.00	0.76	12	1.14	407.00	5344.00	7180	20240118	-43.31	2790	20230727	45.88	7180	-43.31	20240118	3935	3.43	20240102	7180	-43.31	20240118	2925	39.15	20230803	7.93	N	013990	500	164 억		978472	N	N	0	N	00	N
156	20240802	140244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	-225	5	-5.23	1323378310	321518	151.14	4250	4250	4060	5590	3010	4300	4116.03	2.98	0	-82347	4400	4350	4305	4255	4210	4375	4280	164	1290	500	2750	5	1	32887536	1340	10.01	0.76	12	0.98	407.00	5344.00	7180	20240118	-43.25	2790	20230727	46.06	7180	-43.25	20240118	3935	3.56	20240102	7180	-43.25	20240118	2925	39.32	20230803	7.93	N	013990	500	164 억		978472	N	N	0	N	00	N
157	20240802	130244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4065	-235	5	-5.47	1159898970	281480	132.32	4250	4250	4060	5590	3010	4300	4120.72	2.98	0	-75086	4400	4350	4305	4255	4210	4375	4280	164	1290	500	2750	5	1	32887536	1337	9.99	0.76	12	0.86	407.00	5344.00	7180	20240118	-43.38	2790	20230727	45.70	7180	-43.38	20240118	3935	3.30	20240102	7180	-43.38	20240118	2925	38.97	20230803	7.93	N	013990	500	164 억		978472	N	N	0	N	00	N
158	20240802	120245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	-200	5	-4.65	1030681380	249725	117.39	4250	4250	4065	5590	3010	4300	4127.27	2.98	0	-76584	4400	4350	4305	4255	4210	4375	4280	164	1290	500	2750	5	1	32887536	1348	10.07	0.77	12	0.76	407.00	5344.00	7180	20240118	-42.90	2790	20230727	46.95	7180	-42.90	20240118	3935	4.19	20240102	7180	-42.90	20240118	2925	40.17	20230803	7.93	N	013990	500	164 억		978472	N	N	0	N	00	N
159	20240802	110245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4105	-195	5	-4.53	804893820	194516	91.44	4250	4250	4080	5590	3010	4300	4137.93	2.98	0	-69168	4400	4350	4305	4255	4210	4375	4280	164	1290	500	2750	5	1	32887536	1350	10.09	0.77	12	0.59	407.00	5344.00	7180	20240118	-42.83	2790	20230727	47.13	7180	-42.83	20240118	3935	4.32	20240102	7180	-42.83	20240118	2925	40.34	20230803	7.93	N	013990	500	164 억		978472	N	N	0	N	00	N
160	20240802	100243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4105	-195	5	-4.53	637624110	153825	72.31	4250	4250	4080	5590	3010	4300	4145.13	2.98	0	-56291	4400	4350	4305	4255	4210	4375	4280	164	1290	500	2750	5	1	32887536	1350	10.09	0.77	12	0.47	407.00	5344.00	7180	20240118	-42.83	2790	20230727	47.13	7180	-42.83	20240118	3935	4.32	20240102	7180	-42.83	20240118	2925	40.34	20230803	7.93	N	013990	500	164 억		978472	N	N	0	N	00	N
161	20240802	090247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	-75	5	-1.74	49335540	11681	5.49	4250	4250	4200	5590	3010	4300	4223.57	2.98	0	-2330	4400	4350	4305	4255	4210	4375	4280	164	1290	500	2750	5	1	32887536	1389	10.38	0.79	12	0.04	407.00	5344.00	7180	20240118	-41.16	2790	20230727	51.43	7180	-41.16	20240118	3935	7.37	20240102	7180	-41.16	20240118	2925	44.44	20230803	7.93	N	013990	500	164 억		978472	N	N	0	N	00	N
162	20240801	160243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	50	2	1.18	915298330	211620	76.46	4270	4355	4260	5520	2975	4250	4325.20	2.69	0	92734	4343	4296	4223	4176	4103	4310	4190	164	1270	500	2720	5	1	32887536	1414	10.57	0.80	12	0.64	407.00	5344.00	7180	20240118	-40.11	2730	20230726	57.51	7180	-40.11	20240118	3935	9.28	20240102	7180	-40.11	20240118	2925	47.01	20230803	7.87	N	013990	500	164 억		885286	N	N	0	N	00	N
163	20240801	150246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	60	2	1.41	793754125	183396	66.27	4270	4355	4260	5520	2975	4250	4328.09	2.69	0	97792	4343	4296	4223	4176	4103	4310	4190	164	1270	500	2720	5	1	32887536	1417	10.59	0.81	12	0.56	407.00	5344.00	7180	20240118	-39.97	2730	20230726	57.88	7180	-39.97	20240118	3935	9.53	20240102	7180	-39.97	20240118	2925	47.35	20230803	7.87	N	013990	500	164 억		885286	N	N	0	N	00	N
164	20240801	140248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	90	2	2.12	702047635	162163	58.59	4270	4355	4260	5520	2975	4250	4329.27	2.69	0	95946	4343	4296	4223	4176	4103	4310	4190	164	1270	500	2720	5	1	32887536	1427	10.66	0.81	12	0.49	407.00	5344.00	7180	20240118	-39.55	2730	20230726	58.97	7180	-39.55	20240118	3935	10.29	20240102	7180	-39.55	20240118	2925	48.38	20230803	7.87	N	013990	500	164 억		885286	N	N	0	N	00	N
165	20240801	130245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	85	2	2.00	610502575	141064	50.97	4270	4355	4260	5520	2975	4250	4327.84	2.69	0	85465	4343	4296	4223	4176	4103	4310	4190	164	1270	500	2720	5	1	32887536	1426	10.65	0.81	12	0.43	407.00	5344.00	7180	20240118	-39.62	2730	20230726	58.79	7180	-39.62	20240118	3935	10.17	20240102	7180	-39.62	20240118	2925	48.21	20230803	7.87	N	013990	500	164 억		885286	N	N	0	N	00	N
166	20240801	120244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	80	2	1.88	547932565	126642	45.76	4270	4355	4260	5520	2975	4250	4326.63	2.69	0	78741	4343	4296	4223	4176	4103	4310	4190	164	1270	500	2720	5	1	32887536	1424	10.64	0.81	12	0.39	407.00	5344.00	7180	20240118	-39.69	2730	20230726	58.61	7180	-39.69	20240118	3935	10.04	20240102	7180	-39.69	20240118	2925	48.03	20230803	7.87	N	013990	500	164 억		885286	N	N	0	N	00	N
167	20240801	110245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4325	75	2	1.76	450554855	104181	37.64	4270	4355	4260	5520	2975	4250	4324.73	2.69	0	61489	4343	4296	4223	4176	4103	4310	4190	164	1270	500	2720	5	1	32887536	1422	10.63	0.81	12	0.32	407.00	5344.00	7180	20240118	-39.76	2730	20230726	58.42	7180	-39.76	20240118	3935	9.91	20240102	7180	-39.76	20240118	2925	47.86	20230803	7.87	N	013990	500	164 억		885286	N	N	0	N	00	N
168	20240801	100245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	80	2	1.88	371371855	85845	31.02	4270	4355	4260	5520	2975	4250	4326.07	2.69	0	62136	4343	4296	4223	4176	4103	4310	4190	164	1270	500	2720	5	1	32887536	1424	10.64	0.81	12	0.26	407.00	5344.00	7180	20240118	-39.69	2730	20230726	58.61	7180	-39.69	20240118	3935	10.04	20240102	7180	-39.69	20240118	2925	48.03	20230803	7.87	N	013990	500	164 억		885286	N	N	0	N	00	N
169	20240801	090241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	40	2	0.94	18695540	4376	1.58	4270	4290	4260	5520	2975	4250	4272.29	2.69	0	1668	4343	4296	4223	4176	4103	4310	4190	164	1270	500	2720	5	1	32887536	1411	10.54	0.80	12	0.01	407.00	5344.00	7180	20240118	-40.25	2730	20230726	57.14	7180	-40.25	20240118	3935	9.02	20240102	7180	-40.25	20240118	2925	46.67	20230803	7.87	N	013990	500	164 억		885286	N	N	0	N	00	N