KissMeData/051500/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	160523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18680	20	2	0.11	192087970	10294	95.02	18840	18850	18580	24250	13070	18660	18660.19	14.48	0	-1000	18980	18820	18650	18490	18320	18735	18405	119	5590	1000	13430	10	1	11871586	2218	4.07	0.77	12	0.09	4589.00	24396.00	27500	20240205	-32.07	16950	20240805	10.21	27500	-32.07	20240205	16950	10.21	20240805	27500	-32.07	20240205	16950	10.21	20240805	1.19	N	051500	1000	118 억		1718914	N	N	116	N	00	N
3	20240830	150528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18760	100	2	0.54	187170160	10031	92.60	18840	18850	18580	24250	13070	18660	18659.17	14.48	0	-1029	18980	18820	18650	18490	18320	18735	18405	119	5590	1000	13430	10	1	11871586	2227	4.09	0.77	12	0.08	4589.00	24396.00	27500	20240205	-31.78	16950	20240805	10.68	27500	-31.78	20240205	16950	10.68	20240805	27500	-31.78	20240205	16950	10.68	20240805	1.19	N	051500	1000	118 억		1718914	N	N	0	N	00	N
4	20240830	140527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18650	-10	5	-0.05	153421630	8226	75.93	18840	18850	18580	24250	13070	18660	18650.82	14.48	0	-2234	18980	18820	18650	18490	18320	18735	18405	119	5590	1000	13430	10	1	11871586	2214	4.06	0.76	12	0.07	4589.00	24396.00	27500	20240205	-32.18	16950	20240805	10.03	27500	-32.18	20240205	16950	10.03	20240805	27500	-32.18	20240205	16950	10.03	20240805	1.19	N	051500	1000	118 억		1718914	N	N	0	N	00	N
5	20240830	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18650	-10	5	-0.05	140571640	7537	69.57	18840	18850	18580	24250	13070	18660	18650.87	14.48	0	-2145	18980	18820	18650	18490	18320	18735	18405	119	5590	1000	13430	10	1	11871586	2214	4.06	0.76	12	0.06	4589.00	24396.00	27500	20240205	-32.18	16950	20240805	10.03	27500	-32.18	20240205	16950	10.03	20240805	27500	-32.18	20240205	16950	10.03	20240805	1.19	N	051500	1000	118 억		1718914	N	N	0	N	00	N
6	20240830	120528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18640	-20	5	-0.11	91724300	4911	45.33	18840	18850	18600	24250	13070	18660	18677.32	14.48	0	-1474	18980	18820	18650	18490	18320	18735	18405	119	5590	1000	13430	10	1	11871586	2213	4.06	0.76	12	0.04	4589.00	24396.00	27500	20240205	-32.22	16950	20240805	9.97	27500	-32.22	20240205	16950	9.97	20240805	27500	-32.22	20240205	16950	9.97	20240805	1.19	N	051500	1000	118 억		1718914	N	N	0	N	00	N
7	20240830	110529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18640	-20	5	-0.11	73265980	3921	36.19	18840	18850	18600	24250	13070	18660	18685.53	14.48	0	-883	18980	18820	18650	18490	18320	18735	18405	119	5590	1000	13430	10	1	11871586	2213	4.06	0.76	12	0.03	4589.00	24396.00	27500	20240205	-32.22	16950	20240805	9.97	27500	-32.22	20240205	16950	9.97	20240805	27500	-32.22	20240205	16950	9.97	20240805	1.19	N	051500	1000	118 억		1718914	N	N	0	N	00	N
8	20240830	100529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18720	60	2	0.32	30009270	1601	14.78	18840	18850	18680	24250	13070	18660	18744.08	14.48	0	-669	18980	18820	18650	18490	18320	18735	18405	119	5590	1000	13430	10	1	11871586	2222	4.08	0.77	12	0.01	4589.00	24396.00	27500	20240205	-31.93	16950	20240805	10.44	27500	-31.93	20240205	16950	10.44	20240805	27500	-31.93	20240205	16950	10.44	20240805	1.19	N	051500	1000	118 억		1718914	N	N	0	N	00	N
9	20240830	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18700	40	2	0.21	2303300	123	1.14	18840	18840	18700	24250	13070	18660	18726.02	14.48	0	-3	18980	18820	18650	18490	18320	18735	18405	119	5590	1000	13430	10	1	11871586	2220	4.07	0.77	12	0.00	4589.00	24396.00	27500	20240205	-32.00	16950	20240805	10.32	27500	-32.00	20240205	16950	10.32	20240805	27500	-32.00	20240205	16950	10.32	20240805	1.19	N	051500	1000	118 억		1718914	N	N	0	N	00	N
10	20240829	160529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18660	-110	5	-0.59	201261000	10826	112.70	18750	18810	18480	24400	13140	18770	18590.37	14.49	0	-1520	19316	19042	18906	18632	18496	18975	18565	119	5630	1000	13510	10	1	11871586	2215	4.07	0.76	12	0.09	4589.00	24396.00	27500	20240205	-32.15	16950	20240805	10.09	27500	-32.15	20240205	16950	10.09	20240805	27500	-32.15	20240205	16950	10.09	20240805	1.19	N	051500	1000	118 억		1720447	N	N	66	N	00	N
11	20240829	150535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18650	-120	5	-0.64	199507530	10732	111.72	18750	18810	18480	24400	13140	18770	18589.97	14.49	0	-1506	19316	19042	18906	18632	18496	18975	18565	119	5630	1000	13510	10	1	11871586	2214	4.06	0.76	12	0.09	4589.00	24396.00	27500	20240205	-32.18	16950	20240805	10.03	27500	-32.18	20240205	16950	10.03	20240805	27500	-32.18	20240205	16950	10.03	20240805	1.19	N	051500	1000	118 억		1720447	N	N	66	N	00	N
12	20240829	140537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18620	-150	5	-0.80	192411310	10351	107.76	18750	18810	18480	24400	13140	18770	18588.67	14.49	0	-1240	19316	19042	18906	18632	18496	18975	18565	119	5630	1000	13510	10	1	11871586	2210	4.06	0.76	12	0.09	4589.00	24396.00	27500	20240205	-32.29	16950	20240805	9.85	27500	-32.29	20240205	16950	9.85	20240805	27500	-32.29	20240205	16950	9.85	20240805	1.19	N	051500	1000	118 억		1720447	N	N	66	N	00	N
13	20240829	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18590	-180	5	-0.96	180081960	9690	100.87	18750	18810	18480	24400	13140	18770	18584.31	14.49	0	-747	19316	19042	18906	18632	18496	18975	18565	119	5630	1000	13510	10	1	11871586	2207	4.05	0.76	12	0.08	4589.00	24396.00	27500	20240205	-32.40	16950	20240805	9.68	27500	-32.40	20240205	16950	9.68	20240805	27500	-32.40	20240205	16950	9.68	20240805	1.19	N	051500	1000	118 억		1720447	N	N	66	N	00	N
14	20240829	120533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18580	-190	5	-1.01	173160390	9318	97.00	18750	18810	18480	24400	13140	18770	18583.43	14.49	0	-500	19316	19042	18906	18632	18496	18975	18565	119	5630	1000	13510	10	1	11871586	2206	4.05	0.76	12	0.08	4589.00	24396.00	27500	20240205	-32.44	16950	20240805	9.62	27500	-32.44	20240205	16950	9.62	20240805	27500	-32.44	20240205	16950	9.62	20240805	1.19	N	051500	1000	118 억		1720447	N	N	66	N	00	N
15	20240829	110537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18580	-190	5	-1.01	162441090	8741	91.00	18750	18810	18480	24400	13140	18770	18583.81	14.49	0	-104	19316	19042	18906	18632	18496	18975	18565	119	5630	1000	13510	10	1	11871586	2206	4.05	0.76	12	0.07	4589.00	24396.00	27500	20240205	-32.44	16950	20240805	9.62	27500	-32.44	20240205	16950	9.62	20240805	27500	-32.44	20240205	16950	9.62	20240805	1.19	N	051500	1000	118 억		1720447	N	N	66	N	00	N
16	20240829	100533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18690	-80	5	-0.43	58097160	3114	32.42	18750	18810	18600	24400	13140	18770	18656.76	14.49	0	-392	19316	19042	18906	18632	18496	18975	18565	119	5630	1000	13510	10	1	11871586	2219	4.07	0.77	12	0.03	4589.00	24396.00	27500	20240205	-32.04	16950	20240805	10.27	27500	-32.04	20240205	16950	10.27	20240805	27500	-32.04	20240205	16950	10.27	20240805	1.19	N	051500	1000	118 억		1720447	N	N	66	N	00	N
17	20240829	090535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18660	-110	5	-0.59	10918310	582	6.06	18750	18810	18660	24400	13140	18770	18759.98	14.49	0	-477	19316	19042	18906	18632	18496	18975	18565	119	5630	1000	13510	10	1	11871586	2215	4.07	0.76	12	0.00	4589.00	24396.00	27500	20240205	-32.15	16950	20240805	10.09	27500	-32.15	20240205	16950	10.09	20240805	27500	-32.15	20240205	16950	10.09	20240805	1.19	N	051500	1000	118 억		1720447	N	N	66	N	00	N
18	20240828	160518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18770	-230	5	-1.21	181167250	9605	141.69	19180	19180	18770	24700	13300	19000	18862.93	14.53	0	-4754	19460	19230	18970	18740	18480	19100	18610	119	5700	1000	13680	10	1	11871586	2228	4.09	0.77	12	0.08	4589.00	24396.00	27500	20240205	-31.75	16950	20240805	10.74	27500	-31.75	20240205	16950	10.74	20240805	27500	-31.75	20240205	16950	10.74	20240805	1.17	N	051500	1000	118 억		1725202	N	N	66	N	00	N
19	20240828	150521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18830	-170	5	-0.89	133394350	7061	104.16	19180	19180	18770	24700	13300	19000	18891.71	14.53	0	-3496	19460	19230	18970	18740	18480	19100	18610	119	5700	1000	13680	10	1	11871586	2235	4.10	0.77	12	0.06	4589.00	24396.00	27500	20240205	-31.53	16950	20240805	11.09	27500	-31.53	20240205	16950	11.09	20240805	27500	-31.53	20240205	16950	11.09	20240805	1.17	N	051500	1000	118 억		1725202	N	N	44	N	00	N
20	20240828	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18820	-180	5	-0.95	112362860	5943	87.67	19180	19180	18770	24700	13300	19000	18906.76	14.53	0	-2598	19460	19230	18970	18740	18480	19100	18610	119	5700	1000	13680	10	1	11871586	2234	4.10	0.77	12	0.05	4589.00	24396.00	27500	20240205	-31.56	16950	20240805	11.03	27500	-31.56	20240205	16950	11.03	20240805	27500	-31.56	20240205	16950	11.03	20240805	1.17	N	051500	1000	118 억		1725202	N	N	44	N	00	N
21	20240828	130523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18830	-170	5	-0.89	95649650	5054	74.55	19180	19180	18770	24700	13300	19000	18925.53	14.53	0	-2495	19460	19230	18970	18740	18480	19100	18610	119	5700	1000	13680	10	1	11871586	2235	4.10	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.53	16950	20240805	11.09	27500	-31.53	20240205	16950	11.09	20240805	27500	-31.53	20240205	16950	11.09	20240805	1.17	N	051500	1000	118 억		1725202	N	N	44	N	00	N
22	20240828	120520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18860	-140	5	-0.74	81735480	4315	63.65	19180	19180	18770	24700	13300	19000	18942.17	14.53	0	-1868	19460	19230	18970	18740	18480	19100	18610	119	5700	1000	13680	10	1	11871586	2239	4.11	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.42	16950	20240805	11.27	27500	-31.42	20240205	16950	11.27	20240805	27500	-31.42	20240205	16950	11.27	20240805	1.17	N	051500	1000	118 억		1725202	N	N	44	N	00	N
23	20240828	110521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18940	-60	5	-0.32	49244960	2588	38.18	19180	19180	18940	24700	13300	19000	19028.19	14.53	0	-1661	19460	19230	18970	18740	18480	19100	18610	119	5700	1000	13680	10	1	11871586	2248	4.13	0.78	12	0.02	4589.00	24396.00	27500	20240205	-31.13	16950	20240805	11.74	27500	-31.13	20240205	16950	11.74	20240805	27500	-31.13	20240205	16950	11.74	20240805	1.17	N	051500	1000	118 억		1725202	N	N	44	N	00	N
24	20240828	100544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19050	50	2	0.26	25272010	1326	19.56	19180	19180	18990	24700	13300	19000	19058.83	14.53	0	-494	19460	19230	18970	18740	18480	19100	18610	119	5700	1000	13680	10	1	11871586	2262	4.15	0.78	12	0.01	4589.00	24396.00	27500	20240205	-30.73	16950	20240805	12.39	27500	-30.73	20240205	16950	12.39	20240805	27500	-30.73	20240205	16950	12.39	20240805	1.17	N	051500	1000	118 억		1725202	N	N	44	N	00	N
25	20240828	090529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19010	10	2	0.05	3466310	181	2.67	19180	19180	19010	24700	13300	19000	19150.88	14.53	0	-38	19460	19230	18970	18740	18480	19100	18610	119	5700	1000	13680	10	1	11871586	2257	4.14	0.78	12	0.00	4589.00	24396.00	27500	20240205	-30.87	16950	20240805	12.15	27500	-30.87	20240205	16950	12.15	20240805	27500	-30.87	20240205	16950	12.15	20240805	1.17	N	051500	1000	118 억		1725202	N	N	44	N	00	N
26	20240827	160520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19000	140	2	0.74	128221250	6775	54.36	19200	19200	18710	24500	13210	18860	18925.65	14.52	0	960	19113	18986	18883	18756	18653	18935	18705	119	5640	1000	13570	10	1	11871586	2256	4.14	0.78	12	0.06	4589.00	24396.00	27500	20240205	-30.91	16950	20240805	12.09	27500	-30.91	20240205	16950	12.09	20240805	27500	-30.91	20240205	16950	12.09	20240805	1.17	N	051500	1000	118 억		1724243	N	N	44	N	00	N
27	20240827	150521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19080	220	2	1.17	124740530	6592	52.89	19200	19200	18710	24500	13210	18860	18923.02	14.52	0	951	19113	18986	18883	18756	18653	18935	18705	119	5640	1000	13570	10	1	11871586	2265	4.16	0.78	12	0.06	4589.00	24396.00	27500	20240205	-30.62	16950	20240805	12.57	27500	-30.62	20240205	16950	12.57	20240805	27500	-30.62	20240205	16950	12.57	20240805	1.17	N	051500	1000	118 억		1724243	N	N	64	N	00	N
28	20240827	140523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18930	70	2	0.37	105881280	5597	44.91	19200	19200	18710	24500	13210	18860	18917.51	14.52	0	202	19113	18986	18883	18756	18653	18935	18705	119	5640	1000	13570	10	1	11871586	2247	4.13	0.78	12	0.05	4589.00	24396.00	27500	20240205	-31.16	16950	20240805	11.68	27500	-31.16	20240205	16950	11.68	20240805	27500	-31.16	20240205	16950	11.68	20240805	1.17	N	051500	1000	118 억		1724243	N	N	64	N	00	N
29	20240827	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18930	70	2	0.37	88353090	4671	37.48	19200	19200	18710	24500	13210	18860	18915.24	14.52	0	-243	19113	18986	18883	18756	18653	18935	18705	119	5640	1000	13570	10	1	11871586	2247	4.13	0.78	12	0.04	4589.00	24396.00	27500	20240205	-31.16	16950	20240805	11.68	27500	-31.16	20240205	16950	11.68	20240805	27500	-31.16	20240205	16950	11.68	20240805	1.17	N	051500	1000	118 억		1724243	N	N	64	N	00	N
30	20240827	120526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19080	220	2	1.17	65355050	3457	27.74	19200	19200	18710	24500	13210	18860	18905.13	14.52	0	25	19113	18986	18883	18756	18653	18935	18705	119	5640	1000	13570	10	1	11871586	2265	4.16	0.78	12	0.03	4589.00	24396.00	27500	20240205	-30.62	16950	20240805	12.57	27500	-30.62	20240205	16950	12.57	20240805	27500	-30.62	20240205	16950	12.57	20240805	1.17	N	051500	1000	118 억		1724243	N	N	64	N	00	N
31	20240827	110522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18940	80	2	0.42	52209990	2766	22.19	19200	19200	18710	24500	13210	18860	18875.63	14.52	0	-6	19113	18986	18883	18756	18653	18935	18705	119	5640	1000	13570	10	1	11871586	2248	4.13	0.78	12	0.02	4589.00	24396.00	27500	20240205	-31.13	16950	20240805	11.74	27500	-31.13	20240205	16950	11.74	20240805	27500	-31.13	20240205	16950	11.74	20240805	1.17	N	051500	1000	118 억		1724243	N	N	64	N	00	N
32	20240827	100520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18920	60	2	0.32	41073860	2178	17.47	19200	19200	18710	24500	13210	18860	18858.52	14.52	0	-130	19113	18986	18883	18756	18653	18935	18705	119	5640	1000	13570	10	1	11871586	2246	4.12	0.78	12	0.02	4589.00	24396.00	27500	20240205	-31.20	16950	20240805	11.62	27500	-31.20	20240205	16950	11.62	20240805	27500	-31.20	20240205	16950	11.62	20240805	1.17	N	051500	1000	118 억		1724243	N	N	64	N	00	N
33	20240827	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19140	280	2	1.48	2472810	130	1.04	19200	19200	18800	24500	13210	18860	19021.62	14.52	0	-64	19113	18986	18883	18756	18653	18935	18705	119	5640	1000	13570	10	1	11871586	2272	4.17	0.78	12	0.00	4589.00	24396.00	27500	20240205	-30.40	16950	20240805	12.92	27500	-30.40	20240205	16950	12.92	20240805	27500	-30.40	20240205	16950	12.92	20240805	1.17	N	051500	1000	118 억		1724243	N	N	64	N	00	N
34	20240826	160514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18860	-150	5	-0.79	235281940	12462	122.28	19010	19010	18780	24700	13310	19010	18879.95	14.51	0	1673	19370	19190	19010	18830	18650	19280	18920	119	5690	1000	13680	10	1	11871586	2239	4.11	0.77	12	0.10	4589.00	24396.00	27500	20240205	-31.42	16950	20240805	11.27	27500	-31.42	20240205	16950	11.27	20240805	27500	-31.42	20240205	16950	11.27	20240805	1.17	N	051500	1000	118 억		1722571	N	N	64	N	00	N
35	20240826	150518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18870	-140	5	-0.74	226440440	11994	117.69	19010	19010	18780	24700	13310	19010	18879.48	14.51	0	1558	19370	19190	19010	18830	18650	19280	18920	119	5690	1000	13680	10	1	11871586	2240	4.11	0.77	12	0.10	4589.00	24396.00	27500	20240205	-31.38	16950	20240805	11.33	27500	-31.38	20240205	16950	11.33	20240805	27500	-31.38	20240205	16950	11.33	20240805	1.17	N	051500	1000	118 억		1722571	N	N	11	N	00	N
36	20240826	140519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18820	-190	5	-1.00	208537450	11044	108.37	19010	19010	18780	24700	13310	19010	18882.42	14.51	0	1186	19370	19190	19010	18830	18650	19280	18920	119	5690	1000	13680	10	1	11871586	2234	4.10	0.77	12	0.09	4589.00	24396.00	27500	20240205	-31.56	16950	20240805	11.03	27500	-31.56	20240205	16950	11.03	20240805	27500	-31.56	20240205	16950	11.03	20240805	1.17	N	051500	1000	118 억		1722571	N	N	11	N	00	N
37	20240826	130523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18800	-210	5	-1.10	175910030	9310	91.36	19010	19010	18790	24700	13310	19010	18894.74	14.51	0	176	19370	19190	19010	18830	18650	19280	18920	119	5690	1000	13680	10	1	11871586	2232	4.10	0.77	12	0.08	4589.00	24396.00	27500	20240205	-31.64	16950	20240805	10.91	27500	-31.64	20240205	16950	10.91	20240805	27500	-31.64	20240205	16950	10.91	20240805	1.17	N	051500	1000	118 억		1722571	N	N	11	N	00	N
38	20240826	120518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18900	-110	5	-0.58	103057710	5442	53.40	19010	19010	18880	24700	13310	19010	18937.47	14.51	0	-60	19370	19190	19010	18830	18650	19280	18920	119	5690	1000	13680	10	1	11871586	2244	4.12	0.77	12	0.05	4589.00	24396.00	27500	20240205	-31.27	16950	20240805	11.50	27500	-31.27	20240205	16950	11.50	20240805	27500	-31.27	20240205	16950	11.50	20240805	1.17	N	051500	1000	118 억		1722571	N	N	11	N	00	N
39	20240826	110519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18900	-110	5	-0.58	68542520	3617	35.49	19010	19010	18900	24700	13310	19010	18950.10	14.51	0	643	19370	19190	19010	18830	18650	19280	18920	119	5690	1000	13680	10	1	11871586	2244	4.12	0.77	12	0.03	4589.00	24396.00	27500	20240205	-31.27	16950	20240805	11.50	27500	-31.27	20240205	16950	11.50	20240805	27500	-31.27	20240205	16950	11.50	20240805	1.17	N	051500	1000	118 억		1722571	N	N	11	N	00	N
40	20240826	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18970	-40	5	-0.21	26248750	1384	13.58	19010	19010	18920	24700	13310	19010	18965.86	14.51	0	268	19370	19190	19010	18830	18650	19280	18920	119	5690	1000	13680	10	1	11871586	2252	4.13	0.78	12	0.01	4589.00	24396.00	27500	20240205	-31.02	16950	20240805	11.92	27500	-31.02	20240205	16950	11.92	20240805	27500	-31.02	20240205	16950	11.92	20240805	1.17	N	051500	1000	118 억		1722571	N	N	11	N	00	N
41	20240826	090519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19000	-10	5	-0.05	2223240	117	1.15	19010	19010	19000	24700	13310	19010	19002.05	14.51	0	-25	19370	19190	19010	18830	18650	19280	18920	119	5690	1000	13680	10	1	11871586	2256	4.14	0.78	12	0.00	4589.00	24396.00	27500	20240205	-30.91	16950	20240805	12.09	27500	-30.91	20240205	16950	12.09	20240805	27500	-30.91	20240205	16950	12.09	20240805	1.17	N	051500	1000	118 억		1722571	N	N	11	N	00	N
42	20240823	160516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19010	40	2	0.21	192865210	10191	56.05	18970	19190	18830	24650	13280	18970	18925.05	14.51	0	-546	19650	19310	19100	18760	18550	19205	18655	119	5680	1000	13650	10	1	11871586	2257	4.14	0.78	12	0.09	4589.00	24396.00	27500	20240205	-30.87	16950	20240805	12.15	27500	-30.87	20240205	16950	12.15	20240805	27500	-30.87	20240205	16950	12.15	20240805	1.17	N	051500	1000	118 억		1722136	N	N	11	N	00	N
43	20240823	150519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18990	20	2	0.11	151927850	8029	44.16	18970	19190	18830	24650	13280	18970	18922.39	14.51	0	-806	19650	19310	19100	18760	18550	19205	18655	119	5680	1000	13650	10	1	11871586	2254	4.14	0.78	12	0.07	4589.00	24396.00	27500	20240205	-30.95	16950	20240805	12.04	27500	-30.95	20240205	16950	12.04	20240805	27500	-30.95	20240205	16950	12.04	20240805	1.17	N	051500	1000	118 억		1722136	N	N	51	N	00	N
44	20240823	140519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18960	-10	5	-0.05	136403770	7211	39.66	18970	19190	18830	24650	13280	18970	18916.07	14.51	0	-959	19650	19310	19100	18760	18550	19205	18655	119	5680	1000	13650	10	1	11871586	2251	4.13	0.78	12	0.06	4589.00	24396.00	27500	20240205	-31.05	16950	20240805	11.86	27500	-31.05	20240205	16950	11.86	20240805	27500	-31.05	20240205	16950	11.86	20240805	1.17	N	051500	1000	118 억		1722136	N	N	51	N	00	N
45	20240823	130519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18990	20	2	0.11	125916400	6657	36.61	18970	19190	18830	24650	13280	18970	18914.89	14.51	0	-831	19650	19310	19100	18760	18550	19205	18655	119	5680	1000	13650	10	1	11871586	2254	4.14	0.78	12	0.06	4589.00	24396.00	27500	20240205	-30.95	16950	20240805	12.04	27500	-30.95	20240205	16950	12.04	20240805	27500	-30.95	20240205	16950	12.04	20240805	1.17	N	051500	1000	118 억		1722136	N	N	51	N	00	N
46	20240823	120516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18910	-60	5	-0.32	88123960	4656	25.61	18970	19190	18830	24650	13280	18970	18926.97	14.51	0	-1360	19650	19310	19100	18760	18550	19205	18655	119	5680	1000	13650	10	1	11871586	2245	4.12	0.78	12	0.04	4589.00	24396.00	27500	20240205	-31.24	16950	20240805	11.56	27500	-31.24	20240205	16950	11.56	20240805	27500	-31.24	20240205	16950	11.56	20240805	1.17	N	051500	1000	118 억		1722136	N	N	51	N	00	N
47	20240823	110518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18890	-80	5	-0.42	79372330	4193	23.06	18970	19190	18830	24650	13280	18970	18929.72	14.51	0	-1047	19650	19310	19100	18760	18550	19205	18655	119	5680	1000	13650	10	1	11871586	2243	4.12	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.31	16950	20240805	11.45	27500	-31.31	20240205	16950	11.45	20240805	27500	-31.31	20240205	16950	11.45	20240805	1.17	N	051500	1000	118 억		1722136	N	N	51	N	00	N
48	20240823	100517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19060	90	2	0.47	33942230	1789	9.84	18970	19190	18830	24650	13280	18970	18972.74	14.51	0	31	19650	19310	19100	18760	18550	19205	18655	119	5680	1000	13650	10	1	11871586	2263	4.15	0.78	12	0.02	4589.00	24396.00	27500	20240205	-30.69	16950	20240805	12.45	27500	-30.69	20240205	16950	12.45	20240805	27500	-30.69	20240205	16950	12.45	20240805	1.17	N	051500	1000	118 억		1722136	N	N	51	N	00	N
49	20240823	090519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18970	0	3	0.00	9992310	527	2.90	18970	18970	18830	24650	13280	18970	18960.74	14.51	0	312	19650	19310	19100	18760	18550	19205	18655	119	5680	1000	13650	10	1	11871586	2252	4.13	0.78	12	0.00	4589.00	24396.00	27500	20240205	-31.02	16950	20240805	11.92	27500	-31.02	20240205	16950	11.92	20240805	27500	-31.02	20240205	16950	11.92	20240805	1.17	N	051500	1000	118 억		1722136	N	N	51	N	00	N
50	20240822	160515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18970	-260	5	-1.35	345526510	18169	128.96	19390	19440	18890	24950	13470	19230	19017.37	14.53	0	-3314	19583	19406	19223	19046	18863	19315	18955	119	5720	1000	13840	10	1	11871586	2252	4.13	0.78	12	0.15	4589.00	24396.00	27500	20240205	-31.02	16950	20240805	11.92	27500	-31.02	20240205	16950	11.92	20240805	27500	-31.02	20240205	16950	11.92	20240805	1.15	N	051500	1000	118 억		1725400	N	N	51	N	00	N
51	20240822	150519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18980	-250	5	-1.30	337551590	17749	125.98	19390	19440	18890	24950	13470	19230	19018.06	14.53	0	-3419	19583	19406	19223	19046	18863	19315	18955	119	5720	1000	13840	10	1	11871586	2253	4.14	0.78	12	0.15	4589.00	24396.00	27500	20240205	-30.98	16950	20240805	11.98	27500	-30.98	20240205	16950	11.98	20240805	27500	-30.98	20240205	16950	11.98	20240805	1.15	N	051500	1000	118 억		1725400	N	N	49	N	00	N
52	20240822	140520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19130	-100	5	-0.52	312059390	16405	116.44	19390	19440	18890	24950	13470	19230	19022.21	14.53	0	-3389	19583	19406	19223	19046	18863	19315	18955	119	5720	1000	13840	10	1	11871586	2271	4.17	0.78	12	0.14	4589.00	24396.00	27500	20240205	-30.44	16950	20240805	12.86	27500	-30.44	20240205	16950	12.86	20240805	27500	-30.44	20240205	16950	12.86	20240805	1.15	N	051500	1000	118 억		1725400	N	N	49	N	00	N
53	20240822	130519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18910	-320	5	-1.66	266237070	13992	99.31	19390	19440	18890	24950	13470	19230	19027.81	14.53	0	-4273	19583	19406	19223	19046	18863	19315	18955	119	5720	1000	13840	10	1	11871586	2245	4.12	0.78	12	0.12	4589.00	24396.00	27500	20240205	-31.24	16950	20240805	11.56	27500	-31.24	20240205	16950	11.56	20240805	27500	-31.24	20240205	16950	11.56	20240805	1.15	N	051500	1000	118 억		1725400	N	N	49	N	00	N
54	20240822	120523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18940	-290	5	-1.51	200564920	10520	74.67	19390	19440	18920	24950	13470	19230	19065.11	14.53	0	-3818	19583	19406	19223	19046	18863	19315	18955	119	5720	1000	13840	10	1	11871586	2248	4.13	0.78	12	0.09	4589.00	24396.00	27500	20240205	-31.13	16950	20240805	11.74	27500	-31.13	20240205	16950	11.74	20240805	27500	-31.13	20240205	16950	11.74	20240805	1.15	N	051500	1000	118 억		1725400	N	N	49	N	00	N
55	20240822	110516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19090	-140	5	-0.73	124682620	6528	46.33	19390	19440	19050	24950	13470	19230	19099.67	14.53	0	-2332	19583	19406	19223	19046	18863	19315	18955	119	5720	1000	13840	10	1	11871586	2266	4.16	0.78	12	0.05	4589.00	24396.00	27500	20240205	-30.58	16950	20240805	12.63	27500	-30.58	20240205	16950	12.63	20240805	27500	-30.58	20240205	16950	12.63	20240805	1.15	N	051500	1000	118 억		1725400	N	N	49	N	00	N
56	20240822	100517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19110	-120	5	-0.62	66400580	3473	24.65	19390	19440	19060	24950	13470	19230	19119.08	14.53	0	-719	19583	19406	19223	19046	18863	19315	18955	119	5720	1000	13840	10	1	11871586	2269	4.16	0.78	12	0.03	4589.00	24396.00	27500	20240205	-30.51	16950	20240805	12.74	27500	-30.51	20240205	16950	12.74	20240805	27500	-30.51	20240205	16950	12.74	20240805	1.15	N	051500	1000	118 억		1725400	N	N	49	N	00	N
57	20240822	090518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19300	70	2	0.36	329060	17	0.12	19390	19390	19300	24950	13470	19230	19356.47	14.53	0	-10	19583	19406	19223	19046	18863	19315	18955	119	5720	1000	13840	10	1	11871586	2291	4.21	0.79	12	0.00	4589.00	24396.00	27500	20240205	-29.82	16950	20240805	13.86	27500	-29.82	20240205	16950	13.86	20240805	27500	-29.82	20240205	16950	13.86	20240805	1.15	N	051500	1000	118 억		1725400	N	N	49	N	00	N
58	20240821	160515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19230	20	2	0.10	266816480	13938	52.82	19400	19400	19040	24950	13450	19210	19142.91	14.52	0	1540	19776	19492	19296	19012	18816	19395	18915	119	5740	1000	13830	10	1	11871586	2283	4.19	0.79	12	0.12	4589.00	24396.00	27550	20230814	-30.20	16950	20240805	13.45	27500	-30.07	20240205	16950	13.45	20240805	27500	-30.07	20240205	16950	13.45	20240805	1.14	N	051500	1000	118 억		1723449	N	N	49	N	00	N
59	20240821	150520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19140	-70	5	-0.36	256142680	13382	50.72	19400	19400	19040	24950	13450	19210	19140.84	14.52	0	1394	19776	19492	19296	19012	18816	19395	18915	119	5740	1000	13830	10	1	11871586	2272	4.17	0.78	12	0.11	4589.00	24396.00	27550	20230814	-30.53	16950	20240805	12.92	27500	-30.40	20240205	16950	12.92	20240805	27500	-30.40	20240205	16950	12.92	20240805	1.14	N	051500	1000	118 억		1723449	N	N	39	N	00	N
60	20240821	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19040	-170	5	-0.88	196418250	10266	38.91	19400	19400	19040	24950	13450	19210	19132.89	14.52	0	-329	19776	19492	19296	19012	18816	19395	18915	119	5740	1000	13830	10	1	11871586	2260	4.15	0.78	12	0.09	4589.00	24396.00	27550	20230814	-30.89	16950	20240805	12.33	27500	-30.76	20240205	16950	12.33	20240805	27500	-30.76	20240205	16950	12.33	20240805	1.14	N	051500	1000	118 억		1723449	N	N	39	N	00	N
61	20240821	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19110	-100	5	-0.52	168316530	8793	33.32	19400	19400	19050	24950	13450	19210	19142.11	14.52	0	-602	19776	19492	19296	19012	18816	19395	18915	119	5740	1000	13830	10	1	11871586	2269	4.16	0.78	12	0.07	4589.00	24396.00	27550	20230814	-30.64	16950	20240805	12.74	27500	-30.51	20240205	16950	12.74	20240805	27500	-30.51	20240205	16950	12.74	20240805	1.14	N	051500	1000	118 억		1723449	N	N	39	N	00	N
62	20240821	120521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19050	-160	5	-0.83	146089360	7629	28.91	19400	19400	19050	24950	13450	19210	19149.21	14.52	0	-1081	19776	19492	19296	19012	18816	19395	18915	119	5740	1000	13830	10	1	11871586	2262	4.15	0.78	12	0.06	4589.00	24396.00	27550	20230814	-30.85	16950	20240805	12.39	27500	-30.73	20240205	16950	12.39	20240805	27500	-30.73	20240205	16950	12.39	20240805	1.14	N	051500	1000	118 억		1723449	N	N	39	N	00	N
63	20240821	110516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19070	-140	5	-0.73	113101050	5899	22.36	19400	19400	19070	24950	13450	19210	19172.92	14.52	0	-887	19776	19492	19296	19012	18816	19395	18915	119	5740	1000	13830	10	1	11871586	2264	4.16	0.78	12	0.05	4589.00	24396.00	27550	20230814	-30.78	16950	20240805	12.51	27500	-30.65	20240205	16950	12.51	20240805	27500	-30.65	20240205	16950	12.51	20240805	1.14	N	051500	1000	118 억		1723449	N	N	39	N	00	N
64	20240821	100520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19270	60	2	0.31	91427660	4768	18.07	19400	19400	19070	24950	13450	19210	19175.26	14.52	0	-676	19776	19492	19296	19012	18816	19395	18915	119	5740	1000	13830	10	1	11871586	2288	4.20	0.79	12	0.04	4589.00	24396.00	27550	20230814	-30.05	16950	20240805	13.69	27500	-29.93	20240205	16950	13.69	20240805	27500	-29.93	20240205	16950	13.69	20240805	1.14	N	051500	1000	118 억		1723449	N	N	39	N	00	N
65	20240821	090517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19120	-90	5	-0.47	3384890	176	0.67	19400	19400	19120	24950	13450	19210	19232.33	14.52	0	-131	19776	19492	19296	19012	18816	19395	18915	119	5740	1000	13830	10	1	11871586	2270	4.17	0.78	12	0.00	4589.00	24396.00	27550	20230814	-30.60	16950	20240805	12.80	27500	-30.47	20240205	16950	12.80	20240805	27500	-30.47	20240205	16950	12.80	20240805	1.14	N	051500	1000	118 억		1723449	N	N	39	N	00	N
66	20240820	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19210	-40	5	-0.21	504847470	26271	143.75	19580	19580	19100	25000	13480	19250	19216.91	14.45	0	7995	20090	19670	19460	19040	18830	19565	18935	119	5750	1000	13860	10	1	11871586	2281	4.19	0.79	12	0.22	4589.00	24396.00	27550	20230814	-30.27	16950	20240805	13.33	27500	-30.15	20240205	16950	13.33	20240805	27500	-30.15	20240205	16950	13.33	20240805	1.15	N	051500	1000	118 억		1715377	N	N	39	N	00	N
67	20240820	150516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19100	-150	5	-0.78	480458180	24997	136.78	19580	19580	19100	25000	13480	19250	19220.63	14.45	0	7322	20090	19670	19460	19040	18830	19565	18935	119	5750	1000	13860	10	1	11871586	2267	4.16	0.78	12	0.21	4589.00	24396.00	27550	20230814	-30.67	16950	20240805	12.68	27500	-30.55	20240205	16950	12.68	20240805	27500	-30.55	20240205	16950	12.68	20240805	1.15	N	051500	1000	118 억		1715377	N	N	134	N	00	N
68	20240820	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19110	-140	5	-0.73	368347930	19140	104.73	19580	19580	19110	25000	13480	19250	19244.93	14.45	0	5235	20090	19670	19460	19040	18830	19565	18935	119	5750	1000	13860	10	1	11871586	2269	4.16	0.78	12	0.16	4589.00	24396.00	27550	20230814	-30.64	16950	20240805	12.74	27500	-30.51	20240205	16950	12.74	20240805	27500	-30.51	20240205	16950	12.74	20240805	1.15	N	051500	1000	118 억		1715377	N	N	134	N	00	N
69	20240820	130517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19130	-120	5	-0.62	319451230	16585	90.75	19580	19580	19130	25000	13480	19250	19261.45	14.45	0	4491	20090	19670	19460	19040	18830	19565	18935	119	5750	1000	13860	10	1	11871586	2271	4.17	0.78	12	0.14	4589.00	24396.00	27550	20230814	-30.56	16950	20240805	12.86	27500	-30.44	20240205	16950	12.86	20240805	27500	-30.44	20240205	16950	12.86	20240805	1.15	N	051500	1000	118 억		1715377	N	N	134	N	00	N
70	20240820	120517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19220	-30	5	-0.16	244266860	12667	69.31	19580	19580	19170	25000	13480	19250	19283.72	14.45	0	4109	20090	19670	19460	19040	18830	19565	18935	119	5750	1000	13860	10	1	11871586	2282	4.19	0.79	12	0.11	4589.00	24396.00	27550	20230814	-30.24	16950	20240805	13.39	27500	-30.11	20240205	16950	13.39	20240805	27500	-30.11	20240205	16950	13.39	20240805	1.15	N	051500	1000	118 억		1715377	N	N	134	N	00	N
71	20240820	110514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19190	-60	5	-0.31	164832570	8537	46.71	19580	19580	19190	25000	13480	19250	19308.02	14.45	0	2376	20090	19670	19460	19040	18830	19565	18935	119	5750	1000	13860	10	1	11871586	2278	4.18	0.79	12	0.07	4589.00	24396.00	27550	20230814	-30.34	16950	20240805	13.22	27500	-30.22	20240205	16950	13.22	20240805	27500	-30.22	20240205	16950	13.22	20240805	1.15	N	051500	1000	118 억		1715377	N	N	134	N	00	N
72	20240820	100512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19330	80	2	0.42	92337180	4768	26.09	19580	19580	19220	25000	13480	19250	19366.02	14.45	0	737	20090	19670	19460	19040	18830	19565	18935	119	5750	1000	13860	10	1	11871586	2295	4.21	0.79	12	0.04	4589.00	24396.00	27550	20230814	-29.84	16950	20240805	14.04	27500	-29.71	20240205	16950	14.04	20240805	27500	-29.71	20240205	16950	14.04	20240805	1.15	N	051500	1000	118 억		1715377	N	N	134	N	00	N
73	20240820	090514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19570	320	2	1.66	1737470	89	0.49	19580	19580	19250	25000	13480	19250	19522.13	14.45	0	-10	20090	19670	19460	19040	18830	19565	18935	119	5750	1000	13860	10	1	11871586	2323	4.26	0.80	12	0.00	4589.00	24396.00	27550	20230814	-28.97	16950	20240805	15.46	27500	-28.84	20240205	16950	15.46	20240805	27500	-28.84	20240205	16950	15.46	20240805	1.15	N	051500	1000	118 억		1715377	N	N	134	N	00	N
74	20240819	160506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19250	-430	5	-2.18	354542700	18226	61.39	19680	19880	19250	25550	13780	19680	19452.61	14.43	0	2285	20173	19926	19753	19506	19333	19840	19420	119	5870	1000	14160	10	1	11871586	2285	4.19	0.79	12	0.15	4589.00	24396.00	27550	20230814	-30.13	16950	20240805	13.57	27500	-30.00	20240205	16950	13.57	20240805	27500	-30.00	20240205	16950	13.57	20240805	1.15	N	051500	1000	118 억		1713110	N	N	134	N	00	N
75	20240819	150511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19310	-370	5	-1.88	316650210	16260	54.77	19680	19880	19290	25550	13780	19680	19474.18	14.43	0	2052	20173	19926	19753	19506	19333	19840	19420	119	5870	1000	14160	10	1	11871586	2292	4.21	0.79	12	0.14	4589.00	24396.00	27550	20230814	-29.91	16950	20240805	13.92	27500	-29.78	20240205	16950	13.92	20240805	27500	-29.78	20240205	16950	13.92	20240805	1.15	N	051500	1000	118 억		1713110	N	N	27	N	00	N
76	20240819	140513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19400	-280	5	-1.42	247819190	12700	42.78	19680	19880	19350	25550	13780	19680	19513.32	14.43	0	1118	20173	19926	19753	19506	19333	19840	19420	119	5870	1000	14160	10	1	11871586	2303	4.23	0.80	12	0.11	4589.00	24396.00	27550	20230814	-29.58	16950	20240805	14.45	27500	-29.45	20240205	16950	14.45	20240805	27500	-29.45	20240205	16950	14.45	20240805	1.15	N	051500	1000	118 억		1713110	N	N	27	N	00	N
77	20240819	130510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19380	-300	5	-1.52	210375850	10768	36.27	19680	19880	19350	25550	13780	19680	19537.13	14.43	0	801	20173	19926	19753	19506	19333	19840	19420	119	5870	1000	14160	10	1	11871586	2301	4.22	0.79	12	0.09	4589.00	24396.00	27550	20230814	-29.66	16950	20240805	14.34	27500	-29.53	20240205	16950	14.34	20240805	27500	-29.53	20240205	16950	14.34	20240805	1.15	N	051500	1000	118 억		1713110	N	N	27	N	00	N
78	20240819	120510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19360	-320	5	-1.63	186191820	9520	32.07	19680	19880	19350	25550	13780	19680	19557.96	14.43	0	368	20173	19926	19753	19506	19333	19840	19420	119	5870	1000	14160	10	1	11871586	2298	4.22	0.79	12	0.08	4589.00	24396.00	27550	20230814	-29.73	16950	20240805	14.22	27500	-29.60	20240205	16950	14.22	20240805	27500	-29.60	20240205	16950	14.22	20240805	1.15	N	051500	1000	118 억		1713110	N	N	27	N	00	N
79	20240819	110511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19400	-280	5	-1.42	165826770	8469	28.53	19680	19880	19350	25550	13780	19680	19580.44	14.43	0	32	20173	19926	19753	19506	19333	19840	19420	119	5870	1000	14160	10	1	11871586	2303	4.23	0.80	12	0.07	4589.00	24396.00	27550	20230814	-29.58	16950	20240805	14.45	27500	-29.45	20240205	16950	14.45	20240805	27500	-29.45	20240205	16950	14.45	20240805	1.15	N	051500	1000	118 억		1713110	N	N	27	N	00	N
80	20240819	100511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19600	-80	5	-0.41	87266780	4435	14.94	19680	19880	19550	25550	13780	19680	19676.84	14.43	0	-412	20173	19926	19753	19506	19333	19840	19420	119	5870	1000	14160	10	1	11871586	2327	4.27	0.80	12	0.04	4589.00	24396.00	27550	20230814	-28.86	16950	20240805	15.63	27500	-28.73	20240205	16950	15.63	20240805	27500	-28.73	20240205	16950	15.63	20240805	1.15	N	051500	1000	118 억		1713110	N	N	27	N	00	N
81	20240819	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19670	-10	5	-0.05	1121770	57	0.19	19680	19690	19670	25550	13780	19680	19680.18	14.43	0	-11	20173	19926	19753	19506	19333	19840	19420	119	5870	1000	14160	10	1	11871586	2335	4.29	0.81	12	0.00	4589.00	24396.00	27550	20230814	-28.60	16950	20240805	16.05	27500	-28.47	20240205	16950	16.05	20240805	27500	-28.47	20240205	16950	16.05	20240805	1.15	N	051500	1000	118 억		1713110	N	N	27	N	00	N
82	20240816	160505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19680	-220	5	-1.11	585099680	29688	126.45	19900	20000	19580	25850	13930	19900	19708.29	14.40	0	3102	20126	20012	19846	19732	19566	20070	19790	119	5950	1000	14320	10	1	11871586	2336	4.29	0.81	12	0.25	4589.00	24396.00	27550	20230814	-28.57	16950	20240805	16.11	27500	-28.44	20240205	16950	16.11	20240805	27500	-28.44	20240205	16950	16.11	20240805	1.15	N	051500	1000	118 억		1709275	N	N	27	N	00	N
83	20240816	150509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19650	-250	5	-1.26	564301420	28630	121.94	19900	20000	19580	25850	13930	19900	19710.14	14.40	0	2834	20126	20012	19846	19732	19566	20070	19790	119	5950	1000	14320	10	1	11871586	2333	4.28	0.81	12	0.24	4589.00	24396.00	27550	20230814	-28.68	16950	20240805	15.93	27500	-28.55	20240205	16950	15.93	20240805	27500	-28.55	20240205	16950	15.93	20240805	1.15	N	051500	1000	118 억		1709275	N	N	105	N	00	N
84	20240816	140510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19590	-310	5	-1.56	498988410	25298	107.75	19900	20000	19580	25850	13930	19900	19724.42	14.40	0	766	20126	20012	19846	19732	19566	20070	19790	119	5950	1000	14320	10	1	11871586	2326	4.27	0.80	12	0.21	4589.00	24396.00	27550	20230814	-28.89	16950	20240805	15.58	27500	-28.76	20240205	16950	15.58	20240805	27500	-28.76	20240205	16950	15.58	20240805	1.15	N	051500	1000	118 억		1709275	N	N	105	N	00	N
85	20240816	130512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19700	-200	5	-1.01	336728080	17040	72.58	19900	20000	19690	25850	13930	19900	19761.04	14.40	0	-590	20126	20012	19846	19732	19566	20070	19790	119	5950	1000	14320	10	1	11871586	2339	4.29	0.81	12	0.14	4589.00	24396.00	27550	20230814	-28.49	16950	20240805	16.22	27500	-28.36	20240205	16950	16.22	20240805	27500	-28.36	20240205	16950	16.22	20240805	1.15	N	051500	1000	118 억		1709275	N	N	105	N	00	N
86	20240816	120509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19730	-170	5	-0.85	268478200	13577	57.83	19900	20000	19690	25850	13930	19900	19774.49	14.40	0	-1523	20126	20012	19846	19732	19566	20070	19790	119	5950	1000	14320	10	1	11871586	2342	4.30	0.81	12	0.11	4589.00	24396.00	27550	20230814	-28.38	16950	20240805	16.40	27500	-28.25	20240205	16950	16.40	20240805	27500	-28.25	20240205	16950	16.40	20240805	1.15	N	051500	1000	118 억		1709275	N	N	105	N	00	N
87	20240816	110511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19780	-120	5	-0.60	218466410	11047	47.05	19900	20000	19690	25850	13930	19900	19776.08	14.40	0	-1903	20126	20012	19846	19732	19566	20070	19790	119	5950	1000	14320	10	1	11871586	2348	4.31	0.81	12	0.09	4589.00	24396.00	27550	20230814	-28.20	16950	20240805	16.70	27500	-28.07	20240205	16950	16.70	20240805	27500	-28.07	20240205	16950	16.70	20240805	1.15	N	051500	1000	118 억		1709275	N	N	105	N	00	N
88	20240816	100508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19780	-120	5	-0.60	120299240	6073	25.87	19900	20000	19720	25850	13930	19900	19808.87	14.40	0	-2234	20126	20012	19846	19732	19566	20070	19790	119	5950	1000	14320	10	1	11871586	2348	4.31	0.81	12	0.05	4589.00	24396.00	27550	20230814	-28.20	16950	20240805	16.70	27500	-28.07	20240205	16950	16.70	20240805	27500	-28.07	20240205	16950	16.70	20240805	1.15	N	051500	1000	118 억		1709275	N	N	105	N	00	N
89	20240816	090510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	100	2	0.50	4525990	227	0.97	19900	20000	19900	25850	13930	19900	19938.28	14.40	0	15	20126	20012	19846	19732	19566	20070	19790	119	5950	1000	14320	50	1	11871586	2374	4.36	0.82	12	0.00	4589.00	24396.00	27550	20230814	-27.40	16950	20240805	17.99	27500	-27.27	20240205	16950	17.99	20240805	27500	-27.27	20240205	16950	17.99	20240805	1.15	N	051500	1000	118 억		1709275	N	N	105	N	00	N
90	20240814	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19900	50	2	0.25	466126860	23450	75.40	19790	19960	19680	25800	13900	19850	19877.48	14.36	0	4345	21183	20516	20183	19516	19183	20350	19350	119	5950	1000	14290	10	1	11871586	2362	4.34	0.82	12	0.20	4589.00	24396.00	27550	20230814	-27.77	16950	20240805	17.40	27500	-27.64	20240205	16950	17.40	20240805	27550	-27.77	20230814	16950	17.40	20240805	1.20	N	051500	1000	118 억		1704899	N	N	105	N	00	N
91	20240814	150508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19910	60	2	0.30	450597650	22670	72.89	19790	19960	19680	25800	13900	19850	19876.39	14.36	0	4075	21183	20516	20183	19516	19183	20350	19350	119	5950	1000	14290	10	1	11871586	2364	4.34	0.82	12	0.19	4589.00	24396.00	27550	20230814	-27.73	16950	20240805	17.46	27500	-27.60	20240205	16950	17.46	20240805	27550	-27.73	20230814	16950	17.46	20240805	1.20	N	051500	1000	118 억		1704899	N	N	146	N	00	N
92	20240814	140515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19890	40	2	0.20	380823340	19161	61.61	19790	19960	19680	25800	13900	19850	19874.92	14.36	0	2871	21183	20516	20183	19516	19183	20350	19350	119	5950	1000	14290	10	1	11871586	2361	4.33	0.82	12	0.16	4589.00	24396.00	27550	20230814	-27.80	16950	20240805	17.35	27500	-27.67	20240205	16950	17.35	20240805	27550	-27.80	20230814	16950	17.35	20240805	1.20	N	051500	1000	118 억		1704899	N	N	146	N	00	N
93	20240814	130511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19920	70	2	0.35	328209690	16519	53.12	19790	19960	19680	25800	13900	19850	19868.62	14.36	0	2568	21183	20516	20183	19516	19183	20350	19350	119	5950	1000	14290	10	1	11871586	2365	4.34	0.82	12	0.14	4589.00	24396.00	27550	20230814	-27.70	16950	20240805	17.52	27500	-27.56	20240205	16950	17.52	20240805	27550	-27.70	20230814	16950	17.52	20240805	1.20	N	051500	1000	118 억		1704899	N	N	146	N	00	N
94	20240814	120509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19890	40	2	0.20	261296200	13161	42.32	19790	19960	19680	25800	13900	19850	19853.83	14.36	0	2772	21183	20516	20183	19516	19183	20350	19350	119	5950	1000	14290	10	1	11871586	2361	4.33	0.82	12	0.11	4589.00	24396.00	27550	20230814	-27.80	16950	20240805	17.35	27500	-27.67	20240205	16950	17.35	20240805	27550	-27.80	20230814	16950	17.35	20240805	1.20	N	051500	1000	118 억		1704899	N	N	146	N	00	N
95	20240814	110506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19850	0	3	0.00	207030970	10426	33.52	19790	19960	19680	25800	13900	19850	19857.18	14.36	0	2331	21183	20516	20183	19516	19183	20350	19350	119	5950	1000	14290	10	1	11871586	2357	4.33	0.81	12	0.09	4589.00	24396.00	27550	20230814	-27.95	16950	20240805	17.11	27500	-27.82	20240205	16950	17.11	20240805	27550	-27.95	20230814	16950	17.11	20240805	1.20	N	051500	1000	118 억		1704899	N	N	146	N	00	N
96	20240814	100506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19840	-10	5	-0.05	160464400	8081	25.98	19790	19960	19680	25800	13900	19850	19857.00	14.36	0	2040	21183	20516	20183	19516	19183	20350	19350	119	5950	1000	14290	10	1	11871586	2355	4.32	0.81	12	0.07	4589.00	24396.00	27550	20230814	-27.99	16950	20240805	17.05	27500	-27.85	20240205	16950	17.05	20240805	27550	-27.99	20230814	16950	17.05	20240805	1.20	N	051500	1000	118 억		1704899	N	N	146	N	00	N
97	20240814	090538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19950	100	2	0.50	37320570	1877	6.04	19790	19950	19790	25800	13900	19850	19883.10	14.36	0	935	21183	20516	20183	19516	19183	20350	19350	119	5950	1000	14290	10	1	11871586	2368	4.35	0.82	12	0.02	4589.00	24396.00	27550	20230814	-27.59	16950	20240805	17.70	27500	-27.45	20240205	16950	17.70	20240805	27550	-27.59	20230814	16950	17.70	20240805	1.20	N	051500	1000	118 억		1704899	N	N	146	N	00	N
98	20240813	160501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19850	-450	5	-2.22	615842690	30428	54.27	20350	20850	19850	26350	14250	20300	20239.66	14.31	0	5903	21000	20650	20050	19700	19100	20825	19875	119	6050	1000	14610	10	1	11871586	2357	4.33	0.81	12	0.26	4589.00	24396.00	27550	20230814	-27.95	16950	20240805	17.11	27500	-27.82	20240205	16950	17.11	20240805	27550	-27.95	20230814	16950	17.11	20240805	1.20	N	051500	1000	118 억		1698996	N	N	146	N	00	N
99	20240813	150504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19920	-380	5	-1.87	596764830	29468	52.56	20350	20850	19850	26350	14250	20300	20251.28	14.31	0	5455	21000	20650	20050	19700	19100	20825	19875	119	6050	1000	14610	10	1	11871586	2365	4.34	0.82	12	0.25	4589.00	24396.00	27550	20230814	-27.70	16950	20240805	17.52	27500	-27.56	20240205	16950	17.52	20240805	27550	-27.70	20230814	16950	17.52	20240805	1.20	N	051500	1000	118 억		1698996	N	N	82	N	00	N
100	20240813	140505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19950	-350	5	-1.72	509930760	25106	44.78	20350	20850	19930	26350	14250	20300	20311.11	14.31	0	3857	21000	20650	20050	19700	19100	20825	19875	119	6050	1000	14610	10	1	11871586	2368	4.35	0.82	12	0.21	4589.00	24396.00	27550	20230814	-27.59	16950	20240805	17.70	27500	-27.45	20240205	16950	17.70	20240805	27550	-27.59	20230814	16950	17.70	20240805	1.20	N	051500	1000	118 억		1698996	N	N	82	N	00	N
101	20240813	130506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19980	-320	5	-1.58	421715340	20689	36.90	20350	20850	19970	26350	14250	20300	20383.55	14.31	0	2114	21000	20650	20050	19700	19100	20825	19875	119	6050	1000	14610	10	1	11871586	2372	4.35	0.82	12	0.17	4589.00	24396.00	27550	20230814	-27.48	16950	20240805	17.88	27500	-27.35	20240205	16950	17.88	20240805	27550	-27.48	20230814	16950	17.88	20240805	1.20	N	051500	1000	118 억		1698996	N	N	82	N	00	N
102	20240813	120502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	-300	5	-1.48	375897030	18398	32.81	20350	20850	19990	26350	14250	20300	20431.41	14.31	0	1184	21000	20650	20050	19700	19100	20825	19875	119	6050	1000	14610	50	1	11871586	2374	4.36	0.82	12	0.15	4589.00	24396.00	27550	20230814	-27.40	16950	20240805	17.99	27500	-27.27	20240205	16950	17.99	20240805	27550	-27.40	20230814	16950	17.99	20240805	1.20	N	051500	1000	118 억		1698996	N	N	82	N	00	N
103	20240813	110501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20150	-150	5	-0.74	325946050	15905	28.37	20350	20850	20050	26350	14250	20300	20493.31	14.31	0	1013	21000	20650	20050	19700	19100	20825	19875	119	6050	1000	14610	50	1	11871586	2392	4.39	0.83	12	0.13	4589.00	24396.00	27550	20230814	-26.86	16950	20240805	18.88	27500	-26.73	20240205	16950	18.88	20240805	27550	-26.86	20230814	16950	18.88	20240805	1.20	N	051500	1000	118 억		1698996	N	N	82	N	00	N
104	20240813	100501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20450	150	2	0.74	248955150	12101	21.58	20350	20850	20300	26350	14250	20300	20573.11	14.31	0	1906	21000	20650	20050	19700	19100	20825	19875	119	6050	1000	14610	50	1	11871586	2428	4.46	0.84	12	0.10	4589.00	24396.00	27550	20230814	-25.77	16950	20240805	20.65	27500	-25.64	20240205	16950	20.65	20240805	27550	-25.77	20230814	16950	20.65	20240805	1.20	N	051500	1000	118 억		1698996	N	N	82	N	00	N
105	20240813	090504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	50	2	0.25	34996700	1718	3.06	20350	20400	20300	26350	14250	20300	20370.61	14.31	0	-27	21000	20650	20050	19700	19100	20825	19875	119	6050	1000	14610	50	1	11871586	2416	4.43	0.83	12	0.01	4589.00	24396.00	27550	20230814	-26.13	16950	20240805	20.06	27500	-26.00	20240205	16950	20.06	20240805	27550	-26.13	20230814	16950	20.06	20240805	1.20	N	051500	1000	118 억		1698996	N	N	82	N	00	N
106	20240812	160500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	750	2	3.84	1133380530	56006	80.93	19550	20400	19450	25400	13690	19550	20236.76	14.39	0	-9865	20443	19996	19353	18906	18263	20220	19130	119	5850	1000	14070	50	1	11871586	2410	4.42	0.83	12	0.47	4589.00	24396.00	27550	20230814	-26.32	16950	20240805	19.76	27500	-26.18	20240205	16950	19.76	20240805	27550	-26.32	20230814	16950	19.76	20240805	1.21	N	051500	1000	118 억		1708568	N	N	82	N	00	N
107	20240812	150501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	800	2	4.09	1054642630	52129	75.33	19550	20400	19450	25400	13690	19550	20231.40	14.39	0	-9889	20443	19996	19353	18906	18263	20220	19130	119	5850	1000	14070	50	1	11871586	2416	4.43	0.83	12	0.44	4589.00	24396.00	27550	20230814	-26.13	16950	20240805	20.06	27500	-26.00	20240205	16950	20.06	20240805	27550	-26.13	20230814	16950	20.06	20240805	1.21	N	051500	1000	118 억		1708568	N	N	56	N	00	N
108	20240812	140500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	700	2	3.58	929546780	45977	66.44	19550	20400	19450	25400	13690	19550	20217.65	14.39	0	-9791	20443	19996	19353	18906	18263	20220	19130	119	5850	1000	14070	50	1	11871586	2404	4.41	0.83	12	0.39	4589.00	24396.00	27550	20230814	-26.50	16950	20240805	19.47	27500	-26.36	20240205	16950	19.47	20240805	27550	-26.50	20230814	16950	19.47	20240805	1.21	N	051500	1000	118 억		1708568	N	N	56	N	00	N
109	20240812	130457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	750	2	3.84	791678130	39183	56.62	19550	20400	19450	25400	13690	19550	20204.63	14.39	0	-9376	20443	19996	19353	18906	18263	20220	19130	119	5850	1000	14070	50	1	11871586	2410	4.42	0.83	12	0.33	4589.00	24396.00	27550	20230814	-26.32	16950	20240805	19.76	27500	-26.18	20240205	16950	19.76	20240805	27550	-26.32	20230814	16950	19.76	20240805	1.21	N	051500	1000	118 억		1708568	N	N	56	N	00	N
110	20240812	120458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	750	2	3.84	653066180	32360	46.76	19550	20350	19450	25400	13690	19550	20181.28	14.39	0	-8214	20443	19996	19353	18906	18263	20220	19130	119	5850	1000	14070	50	1	11871586	2410	4.42	0.83	12	0.27	4589.00	24396.00	27550	20230814	-26.32	16950	20240805	19.76	27500	-26.18	20240205	16950	19.76	20240805	27550	-26.32	20230814	16950	19.76	20240805	1.21	N	051500	1000	118 억		1708568	N	N	56	N	00	N
111	20240812	110456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	700	2	3.58	577323130	28623	41.36	19550	20350	19450	25400	13690	19550	20169.90	14.39	0	-8545	20443	19996	19353	18906	18263	20220	19130	119	5850	1000	14070	50	1	11871586	2404	4.41	0.83	12	0.24	4589.00	24396.00	27550	20230814	-26.50	16950	20240805	19.47	27500	-26.36	20240205	16950	19.47	20240805	27550	-26.50	20230814	16950	19.47	20240805	1.21	N	051500	1000	118 억		1708568	N	N	56	N	00	N
112	20240812	100454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20100	550	2	2.81	230960530	11532	16.66	19550	20350	19450	25400	13690	19550	20027.79	14.39	0	-1799	20443	19996	19353	18906	18263	20220	19130	119	5850	1000	14070	50	1	11871586	2386	4.38	0.82	12	0.10	4589.00	24396.00	27550	20230814	-27.04	16950	20240805	18.58	27500	-26.91	20240205	16950	18.58	20240805	27550	-27.04	20230814	16950	18.58	20240805	1.21	N	051500	1000	118 억		1708568	N	N	56	N	00	N
113	20240812	090452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19450	-100	5	-0.51	3750660	192	0.28	19550	19800	19450	25400	13690	19550	19534.69	14.39	0	60	20443	19996	19353	18906	18263	20220	19130	119	5850	1000	14070	10	1	11871586	2309	4.24	0.80	12	0.00	4589.00	24396.00	27550	20230814	-29.40	16950	20240805	14.75	27500	-29.27	20240205	16950	14.75	20240805	27550	-29.40	20230814	16950	14.75	20240805	1.21	N	051500	1000	118 억		1708568	N	N	56	N	00	N
114	20240809	160453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19550	870	2	4.66	1356372220	69198	166.27	18900	19800	18710	24250	13080	18680	19601.37	14.46	0	-7382	19540	19110	18680	18250	17820	19325	18465	119	5570	1000	13440	10	1	11871586	2321	4.26	0.80	12	0.58	4589.00	24396.00	27550	20230814	-29.04	16950	20240805	15.34	27500	-28.91	20240205	16950	15.34	20240805	27550	-29.04	20230814	16950	15.34	20240805	1.22	N	051500	1000	118 억		1716227	N	N	56	N	00	N
115	20240809	150503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19550	870	2	4.66	1228567320	62678	150.61	18900	19800	18710	24250	13080	18680	19601.25	14.46	0	-6651	19540	19110	18680	18250	17820	19325	18465	119	5570	1000	13440	10	1	11871586	2321	4.26	0.80	12	0.53	4589.00	24396.00	27550	20230814	-29.04	16950	20240805	15.34	27500	-28.91	20240205	16950	15.34	20240805	27550	-29.04	20230814	16950	15.34	20240805	1.22	N	051500	1000	118 억		1716227	N	N	113	N	00	N
116	20240809	140501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19530	850	2	4.55	1076196860	54900	131.92	18900	19800	18710	24250	13080	18680	19602.86	14.46	0	-4951	19540	19110	18680	18250	17820	19325	18465	119	5570	1000	13440	10	1	11871586	2319	4.26	0.80	12	0.46	4589.00	24396.00	27550	20230814	-29.11	16950	20240805	15.22	27500	-28.98	20240205	16950	15.22	20240805	27550	-29.11	20230814	16950	15.22	20240805	1.22	N	051500	1000	118 억		1716227	N	N	113	N	00	N
117	20240809	130502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19710	1030	2	5.51	897314050	45791	110.03	18900	19800	18710	24250	13080	18680	19595.86	14.46	0	-2508	19540	19110	18680	18250	17820	19325	18465	119	5570	1000	13440	10	1	11871586	2340	4.30	0.81	12	0.39	4589.00	24396.00	27550	20230814	-28.46	16950	20240805	16.28	27500	-28.33	20240205	16950	16.28	20240805	27550	-28.46	20230814	16950	16.28	20240805	1.22	N	051500	1000	118 억		1716227	N	N	113	N	00	N
118	20240809	120501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19760	1080	2	5.78	756007210	38628	92.82	18900	19800	18710	24250	13080	18680	19571.48	14.46	0	1087	19540	19110	18680	18250	17820	19325	18465	119	5570	1000	13440	10	1	11871586	2346	4.31	0.81	12	0.33	4589.00	24396.00	27550	20230814	-28.28	16950	20240805	16.58	27500	-28.15	20240205	16950	16.58	20240805	27550	-28.28	20230814	16950	16.58	20240805	1.22	N	051500	1000	118 억		1716227	N	N	113	N	00	N
119	20240809	110455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19670	990	2	5.30	617961410	31630	76.00	18900	19800	18710	24250	13080	18680	19537.19	14.46	0	3460	19540	19110	18680	18250	17820	19325	18465	119	5570	1000	13440	10	1	11871586	2335	4.29	0.81	12	0.27	4589.00	24396.00	27550	20230814	-28.60	16950	20240805	16.05	27500	-28.47	20240205	16950	16.05	20240805	27550	-28.60	20230814	16950	16.05	20240805	1.22	N	051500	1000	118 억		1716227	N	N	113	N	00	N
120	20240809	100502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19750	1070	2	5.73	411876800	21157	50.84	18900	19800	18710	24250	13080	18680	19467.64	14.46	0	5521	19540	19110	18680	18250	17820	19325	18465	119	5570	1000	13440	10	1	11871586	2345	4.30	0.81	12	0.18	4589.00	24396.00	27550	20230814	-28.31	16950	20240805	16.52	27500	-28.18	20240205	16950	16.52	20240805	27550	-28.31	20230814	16950	16.52	20240805	1.22	N	051500	1000	118 억		1716227	N	N	113	N	00	N
121	20240809	090456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18800	120	2	0.64	12976700	687	1.65	18900	18900	18710	24250	13080	18680	18888.94	14.46	0	194	19540	19110	18680	18250	17820	19325	18465	119	5570	1000	13440	10	1	11871586	2232	4.10	0.77	12	0.01	4589.00	24396.00	27550	20230814	-31.76	16950	20240805	10.91	27500	-31.64	20240205	16950	10.91	20240805	27550	-31.76	20230814	16950	10.91	20240805	1.22	N	051500	1000	118 억		1716227	N	N	113	N	00	N
122	20240808	160450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18680	-20	5	-0.11	780677690	41617	98.53	18600	19110	18250	24300	13090	18700	18758.67	14.54	0	-9680	19500	19100	18400	18000	17300	19300	18200	119	5600	1000	13460	10	1	11871586	2218	4.07	0.77	12	0.35	4589.00	24396.00	27550	20230814	-32.20	16950	20240805	10.21	27500	-32.07	20240205	16950	10.21	20240805	27550	-32.20	20230814	16950	10.21	20240805	1.23	N	051500	1000	118 억		1725631	N	N	113	N	00	N
123	20240808	150454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18720	20	2	0.11	740356920	39460	93.42	18600	19110	18250	24300	13090	18700	18762.26	14.54	0	-9532	19500	19100	18400	18000	17300	19300	18200	119	5600	1000	13460	10	1	11871586	2222	4.08	0.77	12	0.33	4589.00	24396.00	27550	20230814	-32.05	16950	20240805	10.44	27500	-31.93	20240205	16950	10.44	20240805	27550	-32.05	20230814	16950	10.44	20240805	1.23	N	051500	1000	118 억		1725631	N	N	13	N	00	N
124	20240808	140457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18880	180	2	0.96	600222760	32026	75.82	18600	19110	18250	24300	13090	18700	18741.78	14.54	0	-8375	19500	19100	18400	18000	17300	19300	18200	119	5600	1000	13460	10	1	11871586	2241	4.11	0.77	12	0.27	4589.00	24396.00	27550	20230814	-31.47	16950	20240805	11.39	27500	-31.35	20240205	16950	11.39	20240805	27550	-31.47	20230814	16950	11.39	20240805	1.23	N	051500	1000	118 억		1725631	N	N	13	N	00	N
125	20240808	130457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18980	280	2	1.50	399492700	21467	50.82	18600	18980	18250	24300	13090	18700	18609.48	14.54	0	-6388	19500	19100	18400	18000	17300	19300	18200	119	5600	1000	13460	10	1	11871586	2253	4.14	0.78	12	0.18	4589.00	24396.00	27550	20230814	-31.11	16950	20240805	11.98	27500	-30.98	20240205	16950	11.98	20240805	27550	-31.11	20230814	16950	11.98	20240805	1.23	N	051500	1000	118 억		1725631	N	N	13	N	00	N
126	20240808	120502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18820	120	2	0.64	363333830	19552	46.29	18600	18830	18250	24300	13090	18700	18582.76	14.54	0	-6218	19500	19100	18400	18000	17300	19300	18200	119	5600	1000	13460	10	1	11871586	2234	4.10	0.77	12	0.16	4589.00	24396.00	27550	20230814	-31.69	16950	20240805	11.03	27500	-31.56	20240205	16950	11.03	20240805	27550	-31.69	20230814	16950	11.03	20240805	1.23	N	051500	1000	118 억		1725631	N	N	13	N	00	N
127	20240808	110457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18570	-130	5	-0.70	303056230	16334	38.67	18600	18710	18250	24300	13090	18700	18553.42	14.54	0	-6038	19500	19100	18400	18000	17300	19300	18200	119	5600	1000	13460	10	1	11871586	2205	4.05	0.76	12	0.14	4589.00	24396.00	27550	20230814	-32.60	16950	20240805	9.56	27500	-32.47	20240205	16950	9.56	20240805	27550	-32.60	20230814	16950	9.56	20240805	1.23	N	051500	1000	118 억		1725631	N	N	13	N	00	N
128	20240808	100453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18450	-250	5	-1.34	280645330	15123	35.80	18600	18710	18250	24300	13090	18700	18557.21	14.54	0	-5657	19500	19100	18400	18000	17300	19300	18200	119	5600	1000	13460	10	1	11871586	2190	4.02	0.76	12	0.13	4589.00	24396.00	27550	20230814	-33.03	16950	20240805	8.85	27500	-32.91	20240205	16950	8.85	20240805	27550	-33.03	20230814	16950	8.85	20240805	1.23	N	051500	1000	118 억		1725631	N	N	13	N	00	N
129	20240808	090451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18480	-220	5	-1.18	8544440	460	1.09	18600	18600	18470	24300	13090	18700	18565.51	14.54	0	-101	19500	19100	18400	18000	17300	19300	18200	119	5600	1000	13460	10	1	11871586	2194	4.03	0.76	12	0.00	4589.00	24396.00	27550	20230814	-32.92	16950	20240805	9.03	27500	-32.80	20240205	16950	9.03	20240805	27550	-32.92	20230814	16950	9.03	20240805	1.23	N	051500	1000	118 억		1725631	N	N	13	N	00	N
130	20240807	160444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18700	820	2	4.59	784168090	42238	107.90	17880	18800	17700	23200	12520	17880	18565.43	14.49	0	5247	18640	18260	17750	17370	16860	18450	17560	119	5320	1000	12870	10	1	11871586	2220	4.07	0.77	12	0.36	4589.00	24396.00	27550	20230814	-32.12	16950	20240805	10.32	27500	-32.00	20240205	16950	10.32	20240805	27550	-32.12	20230814	16950	10.32	20240805	1.32	N	051500	1000	118 억		1720427	N	N	13	N	00	N
131	20240807	150452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18770	890	2	4.98	710845680	38314	97.88	17880	18800	17700	23200	12520	17880	18553.16	14.49	0	6052	18640	18260	17750	17370	16860	18450	17560	119	5320	1000	12870	10	1	11871586	2228	4.09	0.77	12	0.32	4589.00	24396.00	27550	20230814	-31.87	16950	20240805	10.74	27500	-31.75	20240205	16950	10.74	20240805	27550	-31.87	20230814	16950	10.74	20240805	1.32	N	051500	1000	118 억		1720427	N	N	6	N	00	N
132	20240807	140456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18770	890	2	4.98	539783790	29207	74.61	17880	18790	17700	23200	12520	17880	18481.32	14.49	0	8624	18640	18260	17750	17370	16860	18450	17560	119	5320	1000	12870	10	1	11871586	2228	4.09	0.77	12	0.25	4589.00	24396.00	27550	20230814	-31.87	16950	20240805	10.74	27500	-31.75	20240205	16950	10.74	20240805	27550	-31.87	20230814	16950	10.74	20240805	1.32	N	051500	1000	118 억		1720427	N	N	6	N	00	N
133	20240807	130452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18460	580	2	3.24	260686920	14252	36.41	17880	18670	17700	23200	12520	17880	18291.25	14.49	0	893	18640	18260	17750	17370	16860	18450	17560	119	5320	1000	12870	10	1	11871586	2191	4.02	0.76	12	0.12	4589.00	24396.00	27550	20230814	-32.99	16950	20240805	8.91	27500	-32.87	20240205	16950	8.91	20240805	27550	-32.99	20230814	16950	8.91	20240805	1.32	N	051500	1000	118 억		1720427	N	N	6	N	00	N
134	20240807	120454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18560	680	2	3.80	244779260	13391	34.21	17880	18670	17700	23200	12520	17880	18279.39	14.49	0	823	18640	18260	17750	17370	16860	18450	17560	119	5320	1000	12870	10	1	11871586	2203	4.04	0.76	12	0.11	4589.00	24396.00	27550	20230814	-32.63	16950	20240805	9.50	27500	-32.51	20240205	16950	9.50	20240805	27550	-32.63	20230814	16950	9.50	20240805	1.32	N	051500	1000	118 억		1720427	N	N	6	N	00	N
135	20240807	110453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18380	500	2	2.80	210791150	11551	29.51	17880	18670	17700	23200	12520	17880	18248.74	14.49	0	983	18640	18260	17750	17370	16860	18450	17560	119	5320	1000	12870	10	1	11871586	2182	4.01	0.75	12	0.10	4589.00	24396.00	27550	20230814	-33.28	16950	20240805	8.44	27500	-33.16	20240205	16950	8.44	20240805	27550	-33.28	20230814	16950	8.44	20240805	1.32	N	051500	1000	118 억		1720427	N	N	6	N	00	N
136	20240807	100448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18060	180	2	1.01	96827720	5352	13.67	17880	18670	17700	23200	12520	17880	18091.88	14.49	0	307	18640	18260	17750	17370	16860	18450	17560	119	5320	1000	12870	10	1	11871586	2144	3.94	0.74	12	0.05	4589.00	24396.00	27550	20230814	-34.45	16950	20240805	6.55	27500	-34.33	20240205	16950	6.55	20240805	27550	-34.45	20230814	16950	6.55	20240805	1.32	N	051500	1000	118 억		1720427	N	N	6	N	00	N
137	20240807	090448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17780	-100	5	-0.56	25702270	1410	3.60	17880	18670	17700	23200	12520	17880	18228.56	14.49	0	-95	18640	18260	17750	17370	16860	18450	17560	119	5320	1000	12870	10	1	11871586	2111	3.87	0.73	12	0.01	4589.00	24396.00	27550	20230814	-35.46	16950	20240805	4.90	27500	-35.35	20240205	16950	4.90	20240805	27550	-35.46	20230814	16950	4.90	20240805	1.32	N	051500	1000	118 억		1720427	N	N	6	N	00	N
138	20240806	160444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17880	660	2	3.83	695856090	39144	44.32	17240	18130	17240	22350	12060	17220	17776.13	14.50	0	-29	19626	18422	17686	16482	15746	18055	16115	119	5130	1000	12390	10	1	11871586	2123	3.90	0.73	12	0.33	4589.00	24396.00	27550	20230814	-35.10	16950	20240805	5.49	27500	-34.98	20240205	16950	5.49	20240805	27550	-35.10	20230814	16950	5.49	20240805	1.32	N	051500	1000	118 억		1721158	N	N	6	N	00	N
139	20240806	150452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17860	640	2	3.72	666600770	37507	42.47	17240	18130	17240	22350	12060	17220	17773.00	14.50	0	-125	19626	18422	17686	16482	15746	18055	16115	119	5130	1000	12390	10	1	11871586	2120	3.89	0.73	12	0.32	4589.00	24396.00	27550	20230814	-35.17	16950	20240805	5.37	27500	-35.05	20240205	16950	5.37	20240805	27550	-35.17	20230814	16950	5.37	20240805	1.32	N	051500	1000	118 억		1721158	N	N	290	N	00	N
140	20240806	140449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17740	520	2	3.02	626766230	35267	39.93	17240	18130	17240	22350	12060	17220	17772.34	14.50	0	-1211	19626	18422	17686	16482	15746	18055	16115	119	5130	1000	12390	10	1	11871586	2106	3.87	0.73	12	0.30	4589.00	24396.00	27550	20230814	-35.61	16950	20240805	4.66	27500	-35.49	20240205	16950	4.66	20240805	27550	-35.61	20230814	16950	4.66	20240805	1.32	N	051500	1000	118 억		1721158	N	N	290	N	00	N
141	20240806	130448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17830	610	2	3.54	565431770	31824	36.03	17240	18130	17240	22350	12060	17220	17767.81	14.50	0	-1248	19626	18422	17686	16482	15746	18055	16115	119	5130	1000	12390	10	1	11871586	2117	3.89	0.73	12	0.27	4589.00	24396.00	27550	20230814	-35.28	16950	20240805	5.19	27500	-35.16	20240205	16950	5.19	20240805	27550	-35.28	20230814	16950	5.19	20240805	1.32	N	051500	1000	118 억		1721158	N	N	290	N	00	N
142	20240806	120451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17700	480	2	2.79	523936360	29488	33.39	17240	18130	17240	22350	12060	17220	17768.15	14.50	0	-2533	19626	18422	17686	16482	15746	18055	16115	119	5130	1000	12390	10	1	11871586	2101	3.86	0.73	12	0.25	4589.00	24396.00	27550	20230814	-35.75	16950	20240805	4.42	27500	-35.64	20240205	16950	4.42	20240805	27550	-35.75	20230814	16950	4.42	20240805	1.32	N	051500	1000	118 억		1721158	N	N	290	N	00	N
143	20240806	110446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17650	430	2	2.50	491247190	27636	31.29	17240	18130	17240	22350	12060	17220	17776.03	14.50	0	-2873	19626	18422	17686	16482	15746	18055	16115	119	5130	1000	12390	10	1	11871586	2095	3.85	0.72	12	0.23	4589.00	24396.00	27550	20230814	-35.93	16950	20240805	4.13	27500	-35.82	20240205	16950	4.13	20240805	27550	-35.93	20230814	16950	4.13	20240805	1.32	N	051500	1000	118 억		1721158	N	N	290	N	00	N
144	20240806	100444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18050	830	2	4.82	356936620	20070	22.72	17240	18130	17240	22350	12060	17220	17785.15	14.50	0	290	19626	18422	17686	16482	15746	18055	16115	119	5130	1000	12390	10	1	11871586	2143	3.93	0.74	12	0.17	4589.00	24396.00	27550	20230814	-34.48	16950	20240805	6.49	27500	-34.36	20240205	16950	6.49	20240805	27550	-34.48	20230814	16950	6.49	20240805	1.32	N	051500	1000	118 억		1721158	N	N	290	N	00	N
145	20240806	090446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17790	570	2	3.31	84532100	4861	5.50	17240	17800	17240	22350	12060	17220	17390.56	14.50	0	372	19626	18422	17686	16482	15746	18055	16115	119	5130	1000	12390	10	1	11871586	2112	3.88	0.73	12	0.04	4589.00	24396.00	27550	20230814	-35.43	16950	20240805	4.96	27500	-35.31	20240205	16950	4.96	20240805	27550	-35.43	20230814	16950	4.96	20240805	1.32	N	051500	1000	118 억		1721158	N	N	290	N	00	N
146	20240805	160439	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	17220	-1780	5	-9.37	1569044970	88089	346.83	18890	18890	16950	24700	13300	19000	17812.56	14.43	0	8685	19613	19306	19153	18846	18693	19230	18770	119	5700	1000	13680	10	1	11871586	2044	3.75	0.71	12	0.74	4589.00	24396.00	27550	20230814	-37.50	16950	20240805	1.59	27500	-37.38	20240205	16950	1.59	20240805	27550	-37.50	20230814	16950	1.59	20240805	1.33	N	051500	1000	118 억		1712498	N	N	290	N	00	N
147	20240805	150445	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	17320	-1680	5	-8.84	1453089270	81340	320.26	18890	18890	16950	24700	13300	19000	17864.39	14.43	0	7177	19613	19306	19153	18846	18693	19230	18770	119	5700	1000	13680	10	1	11871586	2056	3.77	0.71	12	0.69	4589.00	24396.00	27550	20230814	-37.13	16950	20240805	2.18	27500	-37.02	20240205	16950	2.18	20240805	27550	-37.13	20230814	16950	2.18	20240805	1.33	N	051500	1000	118 억		1712498	N	N	7	N	00	N
148	20240805	140448	58	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	17800	-1200	5	-6.32	934846740	51156	201.42	18890	18890	17800	24700	13300	19000	18274.43	14.43	0	-1848	19613	19306	19153	18846	18693	19230	18770	119	5700	1000	13680	10	1	11871586	2113	3.88	0.73	12	0.43	4589.00	24396.00	27550	20230814	-35.39	17800	20240805	0.00	27500	-35.27	20240205	17800	0.00	20240805	27550	-35.39	20230814	17800	0.00	20240805	1.33	N	051500	1000	118 억		1712498	N	N	7	N	00	N
149	20240805	130445	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	18080	-920	5	-4.84	781786090	42679	168.04	18890	18890	18080	24700	13300	19000	18317.82	14.43	0	-2029	19613	19306	19153	18846	18693	19230	18770	119	5700	1000	13680	10	1	11871586	2146	3.94	0.74	12	0.36	4589.00	24396.00	27550	20230814	-34.37	18080	20240805	0.00	27500	-34.25	20240205	18080	0.00	20240805	27550	-34.37	20230814	18080	0.00	20240805	1.33	N	051500	1000	118 억		1712498	N	N	7	N	00	N
150	20240805	120442	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	18170	-830	5	-4.37	647070680	35257	138.82	18890	18890	18130	24700	13300	19000	18352.97	14.43	0	-1715	19613	19306	19153	18846	18693	19230	18770	119	5700	1000	13680	10	1	11871586	2157	3.96	0.74	12	0.30	4589.00	24396.00	27550	20230814	-34.05	18130	20240805	0.22	27500	-33.93	20240205	18130	0.22	20240805	27550	-34.05	20230814	18130	0.22	20240805	1.33	N	051500	1000	118 억		1712498	N	N	7	N	00	N
151	20240805	110446	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	18210	-790	5	-4.16	401052930	21751	85.64	18890	18890	18210	24700	13300	19000	18438.37	14.43	0	-2407	19613	19306	19153	18846	18693	19230	18770	119	5700	1000	13680	10	1	11871586	2162	3.97	0.75	12	0.18	4589.00	24396.00	27550	20230814	-33.90	18210	20240805	0.00	27500	-33.78	20240205	18210	0.00	20240805	27550	-33.90	20230814	18210	0.00	20240805	1.33	N	051500	1000	118 억		1712498	N	N	7	N	00	N
152	20240805	100442	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	18390	-610	5	-3.21	264181420	14272	56.19	18890	18890	18310	24700	13300	19000	18510.47	14.43	0	665	19613	19306	19153	18846	18693	19230	18770	119	5700	1000	13680	10	1	11871586	2183	4.01	0.75	12	0.12	4589.00	24396.00	27550	20230814	-33.25	18310	20240805	0.44	27500	-33.13	20240205	18310	0.44	20240805	27550	-33.25	20230814	18310	0.44	20240805	1.33	N	051500	1000	118 억		1712498	N	N	7	N	00	N
153	20240805	090440	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	18800	-200	5	-1.05	28535340	1516	5.97	18890	18890	18680	24700	13300	19000	18822.78	14.43	0	-205	19613	19306	19153	18846	18693	19230	18770	119	5700	1000	13680	10	1	11871586	2232	4.10	0.77	12	0.01	4589.00	24396.00	27550	20230814	-31.76	18680	20240805	0.64	27500	-31.64	20240205	18680	0.64	20240805	27550	-31.76	20230814	18680	0.64	20240805	1.33	N	051500	1000	118 억		1712498	N	N	7	N	00	N
154	20240802	160435	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19000	-490	5	-2.51	484711760	25384	181.83	19380	19460	19000	25300	13650	19490	19095.17	14.51	0	-9901	19670	19580	19400	19310	19130	19625	19355	119	5810	1000	14030	10	1	11871586	2256	4.14	0.78	12	0.21	4589.00	24396.00	27550	20230814	-31.03	19000	20240802	0.00	27500	-30.91	20240205	19000	0.00	20240802	27550	-31.03	20230814	19000	0.00	20240802	1.32	N	051500	1000	118 억		1722355	N	N	7	N	00	N
155	20240802	150433	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19030	-460	5	-2.36	423689250	22173	158.83	19380	19460	19000	25300	13650	19490	19108.34	14.51	0	-8905	19670	19580	19400	19310	19130	19625	19355	119	5810	1000	14030	10	1	11871586	2259	4.15	0.78	12	0.19	4589.00	24396.00	27550	20230814	-30.93	19000	20240802	0.16	27500	-30.80	20240205	19000	0.16	20240802	27550	-30.93	20230814	19000	0.16	20240802	1.32	N	051500	1000	118 억		1722355	N	N	0	N	00	N
156	20240802	140438	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19080	-410	5	-2.10	307477040	16070	115.11	19380	19460	19000	25300	13650	19490	19133.61	14.51	0	-4515	19670	19580	19400	19310	19130	19625	19355	119	5810	1000	14030	10	1	11871586	2265	4.16	0.78	12	0.14	4589.00	24396.00	27550	20230814	-30.74	19000	20240802	0.42	27500	-30.62	20240205	19000	0.42	20240802	27550	-30.74	20230814	19000	0.42	20240802	1.32	N	051500	1000	118 억		1722355	N	N	0	N	00	N
157	20240802	130437	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19090	-400	5	-2.05	286752710	14984	107.34	19380	19460	19000	25300	13650	19490	19137.26	14.51	0	-4256	19670	19580	19400	19310	19130	19625	19355	119	5810	1000	14030	10	1	11871586	2266	4.16	0.78	12	0.13	4589.00	24396.00	27550	20230814	-30.71	19000	20240802	0.47	27500	-30.58	20240205	19000	0.47	20240802	27550	-30.71	20230814	19000	0.47	20240802	1.32	N	051500	1000	118 억		1722355	N	N	0	N	00	N
158	20240802	120437	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19070	-420	5	-2.15	266136030	13905	99.61	19380	19460	19000	25300	13650	19490	19139.59	14.51	0	-3456	19670	19580	19400	19310	19130	19625	19355	119	5810	1000	14030	10	1	11871586	2264	4.16	0.78	12	0.12	4589.00	24396.00	27550	20230814	-30.78	19000	20240802	0.37	27500	-30.65	20240205	19000	0.37	20240802	27550	-30.78	20230814	19000	0.37	20240802	1.32	N	051500	1000	118 억		1722355	N	N	0	N	00	N
159	20240802	110437	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19190	-300	5	-1.54	178370190	9319	66.76	19380	19460	19000	25300	13650	19490	19140.49	14.51	0	-2584	19670	19580	19400	19310	19130	19625	19355	119	5810	1000	14030	10	1	11871586	2278	4.18	0.79	12	0.08	4589.00	24396.00	27550	20230814	-30.34	19000	20240802	1.00	27500	-30.22	20240205	19000	1.00	20240802	27550	-30.34	20230814	19000	1.00	20240802	1.32	N	051500	1000	118 억		1722355	N	N	0	N	00	N
160	20240802	100434	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19280	-210	5	-1.08	147953540	7735	55.41	19380	19460	19000	25300	13650	19490	19127.80	14.51	0	-1862	19670	19580	19400	19310	19130	19625	19355	119	5810	1000	14030	10	1	11871586	2289	4.20	0.79	12	0.07	4589.00	24396.00	27550	20230814	-30.02	19000	20240802	1.47	27500	-29.89	20240205	19000	1.47	20240802	27550	-30.02	20230814	19000	1.47	20240802	1.32	N	051500	1000	118 억		1722355	N	N	0	N	00	N
161	20240802	090439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19440	-50	5	-0.26	2829790	146	1.05	19380	19460	19310	25300	13650	19490	19382.12	14.51	0	-65	19670	19580	19400	19310	19130	19625	19355	119	5810	1000	14030	10	1	11871586	2308	4.24	0.80	12	0.00	4589.00	24396.00	27550	20230814	-29.44	19000	20240731	2.32	27500	-29.31	20240205	19000	2.32	20240731	27550	-29.44	20230814	19000	2.32	20240731	1.32	N	051500	1000	118 억		1722355	N	N	0	N	00	N
162	20240801	160433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19490	270	2	1.40	270770210	13957	73.40	19220	19490	19220	24950	13460	19220	19400.26	14.49	0	2247	19406	19312	19156	19062	18906	19235	18985	119	5730	1000	13830	10	1	11871586	2314	4.25	0.80	12	0.12	4589.00	24396.00	27550	20230814	-29.26	19000	20240731	2.58	27500	-29.13	20240205	19000	2.58	20240731	27550	-29.26	20230814	19000	2.58	20240731	1.31	N	051500	1000	118 억		1720284	N	N	0	N	00	N
163	20240801	150445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19490	270	2	1.40	242419990	12502	65.74	19220	19490	19220	24950	13460	19220	19390.50	14.49	0	2431	19406	19312	19156	19062	18906	19235	18985	119	5730	1000	13830	10	1	11871586	2314	4.25	0.80	12	0.11	4589.00	24396.00	27550	20230814	-29.26	19000	20240731	2.58	27500	-29.13	20240205	19000	2.58	20240731	27550	-29.26	20230814	19000	2.58	20240731	1.31	N	051500	1000	118 억		1720284	N	N	0	N	00	N
164	20240801	140442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19460	240	2	1.25	193557700	9993	52.55	19220	19470	19220	24950	13460	19220	19369.33	14.49	0	2677	19406	19312	19156	19062	18906	19235	18985	119	5730	1000	13830	10	1	11871586	2310	4.24	0.80	12	0.08	4589.00	24396.00	27550	20230814	-29.36	19000	20240731	2.42	27500	-29.24	20240205	19000	2.42	20240731	27550	-29.36	20230814	19000	2.42	20240731	1.31	N	051500	1000	118 억		1720284	N	N	0	N	00	N
165	20240801	130435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19400	180	2	0.94	131103570	6780	35.65	19220	19440	19220	24950	13460	19220	19336.81	14.49	0	2261	19406	19312	19156	19062	18906	19235	18985	119	5730	1000	13830	10	1	11871586	2303	4.23	0.80	12	0.06	4589.00	24396.00	27550	20230814	-29.58	19000	20240731	2.11	27500	-29.45	20240205	19000	2.11	20240731	27550	-29.58	20230814	19000	2.11	20240731	1.31	N	051500	1000	118 억		1720284	N	N	0	N	00	N
166	20240801	120438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19320	100	2	0.52	105652100	5465	28.74	19220	19440	19220	24950	13460	19220	19332.50	14.49	0	2057	19406	19312	19156	19062	18906	19235	18985	119	5730	1000	13830	10	1	11871586	2294	4.21	0.79	12	0.05	4589.00	24396.00	27550	20230814	-29.87	19000	20240731	1.68	27500	-29.75	20240205	19000	1.68	20240731	27550	-29.87	20230814	19000	1.68	20240731	1.31	N	051500	1000	118 억		1720284	N	N	0	N	00	N
167	20240801	110439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19290	70	2	0.36	92278660	4772	25.09	19220	19440	19220	24950	13460	19220	19337.52	14.49	0	1752	19406	19312	19156	19062	18906	19235	18985	119	5730	1000	13830	10	1	11871586	2290	4.20	0.79	12	0.04	4589.00	24396.00	27550	20230814	-29.98	19000	20240731	1.53	27500	-29.85	20240205	19000	1.53	20240731	27550	-29.98	20230814	19000	1.53	20240731	1.31	N	051500	1000	118 억		1720284	N	N	0	N	00	N
168	20240801	100436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19290	70	2	0.36	32615620	1688	8.88	19220	19400	19220	24950	13460	19220	19322.05	14.49	0	214	19406	19312	19156	19062	18906	19235	18985	119	5730	1000	13830	10	1	11871586	2290	4.20	0.79	12	0.01	4589.00	24396.00	27550	20230814	-29.98	19000	20240731	1.53	27500	-29.85	20240205	19000	1.53	20240731	27550	-29.98	20230814	19000	1.53	20240731	1.31	N	051500	1000	118 억		1720284	N	N	0	N	00	N
169	20240801	090428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19290	70	2	0.36	770240	40	0.21	19220	19290	19220	24950	13460	19220	19256.00	14.49	0	9	19406	19312	19156	19062	18906	19235	18985	119	5730	1000	13830	10	1	11871586	2290	4.20	0.79	12	0.00	4589.00	24396.00	27550	20230814	-29.98	19000	20240731	1.53	27500	-29.85	20240205	19000	1.53	20240731	27550	-29.98	20230814	19000	1.53	20240731	1.31	N	051500	1000	118 억		1720284	N	N	0	N	00	N