KissMeData/048910/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	160514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	110	2	1.27	130431950	14920	97.10	8690	8820	8610	11250	6070	8660	8742.09	1.77	0	-3403	8780	8720	8620	8560	8460	8750	8590	63	2590	500	6060	10	1	12578946	1103	17.75	1.05	12	0.12	494.00	8314.00	14370	20240124	-38.97	7490	20240805	17.09	14370	-38.97	20240124	7490	17.09	20240805	14370	-38.97	20240124	7490	17.09	20240805	3.11	N	048910	500	63 억		223146	N	N	19	N	00	N
3	20240830	150520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8740	80	2	0.92	117340000	13422	87.35	8690	8820	8610	11250	6070	8660	8742.36	1.77	0	-3386	8780	8720	8620	8560	8460	8750	8590	63	2590	500	6060	10	1	12578946	1099	17.69	1.05	12	0.11	494.00	8314.00	14370	20240124	-39.18	7490	20240805	16.69	14370	-39.18	20240124	7490	16.69	20240805	14370	-39.18	20240124	7490	16.69	20240805	3.11	N	048910	500	63 억		223146	N	N	0	N	00	N
4	20240830	140519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8750	90	2	1.04	106591930	12190	79.33	8690	8820	8610	11250	6070	8660	8744.21	1.77	0	-3397	8780	8720	8620	8560	8460	8750	8590	63	2590	500	6060	10	1	12578946	1101	17.71	1.05	12	0.10	494.00	8314.00	14370	20240124	-39.11	7490	20240805	16.82	14370	-39.11	20240124	7490	16.82	20240805	14370	-39.11	20240124	7490	16.82	20240805	3.11	N	048910	500	63 억		223146	N	N	0	N	00	N
5	20240830	130516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8760	100	2	1.15	94159910	10764	70.05	8690	8820	8610	11250	6070	8660	8747.67	1.77	0	-3197	8780	8720	8620	8560	8460	8750	8590	63	2590	500	6060	10	1	12578946	1102	17.73	1.05	12	0.09	494.00	8314.00	14370	20240124	-39.04	7490	20240805	16.96	14370	-39.04	20240124	7490	16.96	20240805	14370	-39.04	20240124	7490	16.96	20240805	3.11	N	048910	500	63 억		223146	N	N	0	N	00	N
6	20240830	120520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8720	60	2	0.69	87476730	9999	65.07	8690	8820	8610	11250	6070	8660	8748.55	1.77	0	-2724	8780	8720	8620	8560	8460	8750	8590	63	2590	500	6060	10	1	12578946	1097	17.65	1.05	12	0.08	494.00	8314.00	14370	20240124	-39.32	7490	20240805	16.42	14370	-39.32	20240124	7490	16.42	20240805	14370	-39.32	20240124	7490	16.42	20240805	3.11	N	048910	500	63 억		223146	N	N	0	N	00	N
7	20240830	110519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	130	2	1.50	70237750	8030	52.26	8690	8820	8610	11250	6070	8660	8746.92	1.77	0	-1528	8780	8720	8620	8560	8460	8750	8590	63	2590	500	6060	10	1	12578946	1106	17.79	1.06	12	0.06	494.00	8314.00	14370	20240124	-38.83	7490	20240805	17.36	14370	-38.83	20240124	7490	17.36	20240805	14370	-38.83	20240124	7490	17.36	20240805	3.11	N	048910	500	63 억		223146	N	N	0	N	00	N
8	20240830	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8750	90	2	1.04	48105670	5504	35.82	8690	8820	8610	11250	6070	8660	8740.13	1.77	0	71	8780	8720	8620	8560	8460	8750	8590	63	2590	500	6060	10	1	12578946	1101	17.71	1.05	12	0.04	494.00	8314.00	14370	20240124	-39.11	7490	20240805	16.82	14370	-39.11	20240124	7490	16.82	20240805	14370	-39.11	20240124	7490	16.82	20240805	3.11	N	048910	500	63 억		223146	N	N	0	N	00	N
9	20240830	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8610	-50	5	-0.58	2011670	232	1.51	8690	8690	8610	11250	6070	8660	8670.99	1.77	0	-9	8780	8720	8620	8560	8460	8750	8590	63	2590	500	6060	10	1	12578946	1083	17.43	1.04	12	0.00	494.00	8314.00	14370	20240124	-40.08	7490	20240805	14.95	14370	-40.08	20240124	7490	14.95	20240805	14370	-40.08	20240124	7490	14.95	20240805	3.11	N	048910	500	63 억		223146	N	N	0	N	00	N
10	20240829	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8660	30	2	0.35	132321610	15360	84.39	8650	8680	8520	11210	6050	8630	8614.69	1.77	0	432	8690	8660	8610	8580	8530	8675	8595	63	2580	500	6040	10	1	12578946	1089	17.53	1.04	12	0.12	494.00	8314.00	14370	20240124	-39.74	7490	20240805	15.62	14370	-39.74	20240124	7490	15.62	20240805	14370	-39.74	20240124	7490	15.62	20240805	3.11	N	048910	500	63 억		222716	N	N	21	N	00	N
11	20240829	150526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8650	20	2	0.23	120418680	13981	76.81	8650	8680	8520	11210	6050	8630	8613.02	1.77	0	533	8690	8660	8610	8580	8530	8675	8595	63	2580	500	6040	10	1	12578946	1088	17.51	1.04	12	0.11	494.00	8314.00	14370	20240124	-39.81	7490	20240805	15.49	14370	-39.81	20240124	7490	15.49	20240805	14370	-39.81	20240124	7490	15.49	20240805	3.11	N	048910	500	63 억		222716	N	N	21	N	00	N
12	20240829	140528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8680	50	2	0.58	91772850	10652	58.52	8650	8680	8520	11210	6050	8630	8615.55	1.77	0	509	8690	8660	8610	8580	8530	8675	8595	63	2580	500	6040	10	1	12578946	1092	17.57	1.04	12	0.08	494.00	8314.00	14370	20240124	-39.60	7490	20240805	15.89	14370	-39.60	20240124	7490	15.89	20240805	14370	-39.60	20240124	7490	15.89	20240805	3.11	N	048910	500	63 억		222716	N	N	21	N	00	N
13	20240829	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8650	20	2	0.23	74095780	8608	47.29	8650	8670	8520	11210	6050	8630	8607.78	1.77	0	28	8690	8660	8610	8580	8530	8675	8595	63	2580	500	6040	10	1	12578946	1088	17.51	1.04	12	0.07	494.00	8314.00	14370	20240124	-39.81	7490	20240805	15.49	14370	-39.81	20240124	7490	15.49	20240805	14370	-39.81	20240124	7490	15.49	20240805	3.11	N	048910	500	63 억		222716	N	N	21	N	00	N
14	20240829	120525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8660	30	2	0.35	69077560	8028	44.11	8650	8670	8520	11210	6050	8630	8604.58	1.77	0	75	8690	8660	8610	8580	8530	8675	8595	63	2580	500	6040	10	1	12578946	1089	17.53	1.04	12	0.06	494.00	8314.00	14370	20240124	-39.74	7490	20240805	15.62	14370	-39.74	20240124	7490	15.62	20240805	14370	-39.74	20240124	7490	15.62	20240805	3.11	N	048910	500	63 억		222716	N	N	21	N	00	N
15	20240829	110529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8630	0	3	0.00	46148380	5367	29.49	8650	8650	8520	11210	6050	8630	8598.54	1.77	0	-28	8690	8660	8610	8580	8530	8675	8595	63	2580	500	6040	10	1	12578946	1086	17.47	1.04	12	0.04	494.00	8314.00	14370	20240124	-39.94	7490	20240805	15.22	14370	-39.94	20240124	7490	15.22	20240805	14370	-39.94	20240124	7490	15.22	20240805	3.11	N	048910	500	63 억		222716	N	N	21	N	00	N
16	20240829	100525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8620	-10	5	-0.12	25494650	2966	16.29	8650	8650	8520	11210	6050	8630	8595.63	1.77	0	-520	8690	8660	8610	8580	8530	8675	8595	63	2580	500	6040	10	1	12578946	1084	17.45	1.04	12	0.02	494.00	8314.00	14370	20240124	-40.01	7490	20240805	15.09	14370	-40.01	20240124	7490	15.09	20240805	14370	-40.01	20240124	7490	15.09	20240805	3.11	N	048910	500	63 억		222716	N	N	21	N	00	N
17	20240829	090526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8630	0	3	0.00	1072060	124	0.68	8650	8650	8620	11210	6050	8630	8645.65	1.77	0	-28	8690	8660	8610	8580	8530	8675	8595	63	2580	500	6040	10	1	12578946	1086	17.47	1.04	12	0.00	494.00	8314.00	14370	20240124	-39.94	7490	20240805	15.22	14370	-39.94	20240124	7490	15.22	20240805	14370	-39.94	20240124	7490	15.22	20240805	3.11	N	048910	500	63 억		222716	N	N	21	N	00	N
18	20240828	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8630	100	2	1.17	155366960	18060	96.06	8600	8640	8560	11080	5980	8530	8602.82	1.80	0	-3956	8750	8640	8530	8420	8310	8585	8365	63	2550	500	5970	10	1	12578946	1086	17.47	1.04	12	0.14	494.00	8314.00	14370	20240124	-39.94	7490	20240805	15.22	14370	-39.94	20240124	7490	15.22	20240805	14370	-39.94	20240124	7490	15.22	20240805	3.12	N	048910	500	63 억		226660	N	N	21	N	00	N
19	20240828	150513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8640	110	2	1.29	152762060	17758	94.46	8600	8640	8560	11080	5980	8530	8602.44	1.80	0	-3945	8750	8640	8530	8420	8310	8585	8365	63	2550	500	5970	10	1	12578946	1087	17.49	1.04	12	0.14	494.00	8314.00	14370	20240124	-39.87	7490	20240805	15.35	14370	-39.87	20240124	7490	15.35	20240805	14370	-39.87	20240124	7490	15.35	20240805	3.12	N	048910	500	63 억		226660	N	N	52	N	00	N
20	20240828	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8600	70	2	0.82	128623870	14954	79.54	8600	8640	8560	11080	5980	8530	8601.30	1.80	0	-5308	8750	8640	8530	8420	8310	8585	8365	63	2550	500	5970	10	1	12578946	1082	17.41	1.03	12	0.12	494.00	8314.00	14370	20240124	-40.15	7490	20240805	14.82	14370	-40.15	20240124	7490	14.82	20240805	14370	-40.15	20240124	7490	14.82	20240805	3.12	N	048910	500	63 억		226660	N	N	52	N	00	N
21	20240828	130514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8610	80	2	0.94	103868640	12076	64.23	8600	8640	8560	11080	5980	8530	8601.25	1.80	0	-4681	8750	8640	8530	8420	8310	8585	8365	63	2550	500	5970	10	1	12578946	1083	17.43	1.04	12	0.10	494.00	8314.00	14370	20240124	-40.08	7490	20240805	14.95	14370	-40.08	20240124	7490	14.95	20240805	14370	-40.08	20240124	7490	14.95	20240805	3.12	N	048910	500	63 억		226660	N	N	52	N	00	N
22	20240828	120511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8600	70	2	0.82	88168790	10250	54.52	8600	8640	8560	11080	5980	8530	8601.83	1.80	0	-3538	8750	8640	8530	8420	8310	8585	8365	63	2550	500	5970	10	1	12578946	1082	17.41	1.03	12	0.08	494.00	8314.00	14370	20240124	-40.15	7490	20240805	14.82	14370	-40.15	20240124	7490	14.82	20240805	14370	-40.15	20240124	7490	14.82	20240805	3.12	N	048910	500	63 억		226660	N	N	52	N	00	N
23	20240828	110512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8590	60	2	0.70	67687910	7867	41.85	8600	8640	8560	11080	5980	8530	8604.03	1.80	0	-2725	8750	8640	8530	8420	8310	8585	8365	63	2550	500	5970	10	1	12578946	1081	17.39	1.03	12	0.06	494.00	8314.00	14370	20240124	-40.22	7490	20240805	14.69	14370	-40.22	20240124	7490	14.69	20240805	14370	-40.22	20240124	7490	14.69	20240805	3.12	N	048910	500	63 억		226660	N	N	52	N	00	N
24	20240828	100535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8620	90	2	1.06	30699880	3567	18.97	8600	8640	8560	11080	5980	8530	8606.64	1.80	0	-837	8750	8640	8530	8420	8310	8585	8365	63	2550	500	5970	10	1	12578946	1084	17.45	1.04	12	0.03	494.00	8314.00	14370	20240124	-40.01	7490	20240805	15.09	14370	-40.01	20240124	7490	15.09	20240805	14370	-40.01	20240124	7490	15.09	20240805	3.12	N	048910	500	63 억		226660	N	N	52	N	00	N
25	20240828	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8630	100	2	1.17	1057840	123	0.65	8600	8630	8600	11080	5980	8530	8600.33	1.80	0	-59	8750	8640	8530	8420	8310	8585	8365	63	2550	500	5970	10	1	12578946	1086	17.47	1.04	12	0.00	494.00	8314.00	14370	20240124	-39.94	7490	20240805	15.22	14370	-39.94	20240124	7490	15.22	20240805	14370	-39.94	20240124	7490	15.22	20240805	3.12	N	048910	500	63 억		226660	N	N	52	N	00	N
26	20240827	160511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	-20	5	-0.23	160307630	18800	77.80	8550	8640	8420	11110	5990	8550	8527.00	1.83	0	-1694	8723	8636	8543	8456	8363	8680	8500	63	2560	500	5980	10	1	12578946	1073	17.27	1.03	12	0.15	494.00	8314.00	14370	20240124	-40.64	7490	20240805	13.89	14370	-40.64	20240124	7490	13.89	20240805	14370	-40.64	20240124	7490	13.89	20240805	3.14	N	048910	500	63 억		230038	N	N	52	N	00	N
27	20240827	150513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	0	3	0.00	154821520	18157	75.14	8550	8640	8420	11110	5990	8550	8526.82	1.83	0	-1453	8723	8636	8543	8456	8363	8680	8500	63	2560	500	5980	10	1	12578946	1075	17.31	1.03	12	0.14	494.00	8314.00	14370	20240124	-40.50	7490	20240805	14.15	14370	-40.50	20240124	7490	14.15	20240805	14370	-40.50	20240124	7490	14.15	20240805	3.14	N	048910	500	63 억		230038	N	N	4	N	00	N
28	20240827	140515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8630	80	2	0.94	137926800	16188	66.99	8550	8640	8420	11110	5990	8550	8520.31	1.83	0	-899	8723	8636	8543	8456	8363	8680	8500	63	2560	500	5980	10	1	12578946	1086	17.47	1.04	12	0.13	494.00	8314.00	14370	20240124	-39.94	7490	20240805	15.22	14370	-39.94	20240124	7490	15.22	20240805	14370	-39.94	20240124	7490	15.22	20240805	3.14	N	048910	500	63 억		230038	N	N	4	N	00	N
29	20240827	130516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8540	-10	5	-0.12	110984000	13043	53.98	8550	8550	8420	11110	5990	8550	8509.09	1.83	0	-362	8723	8636	8543	8456	8363	8680	8500	63	2560	500	5980	10	1	12578946	1074	17.29	1.03	12	0.10	494.00	8314.00	14370	20240124	-40.57	7490	20240805	14.02	14370	-40.57	20240124	7490	14.02	20240805	14370	-40.57	20240124	7490	14.02	20240805	3.14	N	048910	500	63 억		230038	N	N	4	N	00	N
30	20240827	120517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	-20	5	-0.23	95095040	11183	46.28	8550	8550	8420	11110	5990	8550	8503.54	1.83	0	395	8723	8636	8543	8456	8363	8680	8500	63	2560	500	5980	10	1	12578946	1073	17.27	1.03	12	0.09	494.00	8314.00	14370	20240124	-40.64	7490	20240805	13.89	14370	-40.64	20240124	7490	13.89	20240805	14370	-40.64	20240124	7490	13.89	20240805	3.14	N	048910	500	63 억		230038	N	N	4	N	00	N
31	20240827	110514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	-20	5	-0.23	77512240	9122	37.75	8550	8550	8420	11110	5990	8550	8497.29	1.83	0	568	8723	8636	8543	8456	8363	8680	8500	63	2560	500	5980	10	1	12578946	1073	17.27	1.03	12	0.07	494.00	8314.00	14370	20240124	-40.64	7490	20240805	13.89	14370	-40.64	20240124	7490	13.89	20240805	14370	-40.64	20240124	7490	13.89	20240805	3.14	N	048910	500	63 억		230038	N	N	4	N	00	N
32	20240827	100512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	-40	5	-0.47	42503590	5002	20.70	8550	8550	8420	11110	5990	8550	8497.32	1.83	0	124	8723	8636	8543	8456	8363	8680	8500	63	2560	500	5980	10	1	12578946	1070	17.23	1.02	12	0.04	494.00	8314.00	14370	20240124	-40.78	7490	20240805	13.62	14370	-40.78	20240124	7490	13.62	20240805	14370	-40.78	20240124	7490	13.62	20240805	3.14	N	048910	500	63 억		230038	N	N	4	N	00	N
33	20240827	090511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8520	-30	5	-0.35	5107740	603	2.50	8550	8550	8420	11110	5990	8550	8470.55	1.83	0	-198	8723	8636	8543	8456	8363	8680	8500	63	2560	500	5980	10	1	12578946	1072	17.25	1.02	12	0.00	494.00	8314.00	14370	20240124	-40.71	7490	20240805	13.75	14370	-40.71	20240124	7490	13.75	20240805	14370	-40.71	20240124	7490	13.75	20240805	3.14	N	048910	500	63 억		230038	N	N	4	N	00	N
34	20240826	160507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	60	2	0.71	206189980	24149	92.25	8490	8630	8450	11030	5950	8490	8538.24	1.85	0	-2490	8690	8590	8390	8290	8090	8640	8340	63	2540	500	5940	10	1	12578946	1075	17.31	1.03	12	0.19	494.00	8314.00	14370	20240124	-40.50	7490	20240805	14.15	14370	-40.50	20240124	7490	14.15	20240805	14370	-40.50	20240124	7490	14.15	20240805	3.13	N	048910	500	63 억		232509	N	N	4	N	00	N
35	20240826	150510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	20	2	0.24	203898740	23881	91.23	8490	8630	8450	11030	5950	8490	8538.12	1.85	0	-2415	8690	8590	8390	8290	8090	8640	8340	63	2540	500	5940	10	1	12578946	1070	17.23	1.02	12	0.19	494.00	8314.00	14370	20240124	-40.78	7490	20240805	13.62	14370	-40.78	20240124	7490	13.62	20240805	14370	-40.78	20240124	7490	13.62	20240805	3.13	N	048910	500	63 억		232509	N	N	0	N	00	N
36	20240826	140511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8540	50	2	0.59	178913730	20943	80.00	8490	8630	8450	11030	5950	8490	8542.89	1.85	0	-958	8690	8590	8390	8290	8090	8640	8340	63	2540	500	5940	10	1	12578946	1074	17.29	1.03	12	0.17	494.00	8314.00	14370	20240124	-40.57	7490	20240805	14.02	14370	-40.57	20240124	7490	14.02	20240805	14370	-40.57	20240124	7490	14.02	20240805	3.13	N	048910	500	63 억		232509	N	N	0	N	00	N
37	20240826	130515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	40	2	0.47	165902020	19419	74.18	8490	8630	8450	11030	5950	8490	8543.28	1.85	0	130	8690	8590	8390	8290	8090	8640	8340	63	2540	500	5940	10	1	12578946	1073	17.27	1.03	12	0.15	494.00	8314.00	14370	20240124	-40.64	7490	20240805	13.89	14370	-40.64	20240124	7490	13.89	20240805	14370	-40.64	20240124	7490	13.89	20240805	3.13	N	048910	500	63 억		232509	N	N	0	N	00	N
38	20240826	120509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8560	70	2	0.82	144549230	16917	64.62	8490	8630	8450	11030	5950	8490	8544.61	1.85	0	547	8690	8590	8390	8290	8090	8640	8340	63	2540	500	5940	10	1	12578946	1077	17.33	1.03	12	0.13	494.00	8314.00	14370	20240124	-40.43	7490	20240805	14.29	14370	-40.43	20240124	7490	14.29	20240805	14370	-40.43	20240124	7490	14.29	20240805	3.13	N	048910	500	63 억		232509	N	N	0	N	00	N
39	20240826	110511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8580	90	2	1.06	121816080	14269	54.51	8490	8630	8450	11030	5950	8490	8537.11	1.85	0	2070	8690	8590	8390	8290	8090	8640	8340	63	2540	500	5940	10	1	12578946	1079	17.37	1.03	12	0.11	494.00	8314.00	14370	20240124	-40.29	7490	20240805	14.55	14370	-40.29	20240124	7490	14.55	20240805	14370	-40.29	20240124	7490	14.55	20240805	3.13	N	048910	500	63 억		232509	N	N	0	N	00	N
40	20240826	100513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8580	90	2	1.06	91641100	10753	41.08	8490	8630	8450	11030	5950	8490	8522.38	1.85	0	2345	8690	8590	8390	8290	8090	8640	8340	63	2540	500	5940	10	1	12578946	1079	17.37	1.03	12	0.09	494.00	8314.00	14370	20240124	-40.29	7490	20240805	14.55	14370	-40.29	20240124	7490	14.55	20240805	14370	-40.29	20240124	7490	14.55	20240805	3.13	N	048910	500	63 억		232509	N	N	0	N	00	N
41	20240826	090510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	10	2	0.12	7248430	853	3.26	8490	8500	8490	11030	5950	8490	8497.57	1.85	0	-8	8690	8590	8390	8290	8090	8640	8340	63	2540	500	5940	10	1	12578946	1069	17.21	1.02	12	0.01	494.00	8314.00	14370	20240124	-40.85	7490	20240805	13.48	14370	-40.85	20240124	7490	13.48	20240805	14370	-40.85	20240124	7490	13.48	20240805	3.13	N	048910	500	63 억		232509	N	N	0	N	00	N
42	20240823	160508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8490	110	2	1.31	219973660	26178	104.96	8380	8490	8190	10890	5870	8380	8402.99	1.91	0	-8107	8626	8502	8376	8252	8126	8440	8190	63	2510	500	5860	10	1	12578946	1068	17.19	1.02	12	0.21	494.00	8314.00	14370	20240124	-40.92	7490	20240805	13.35	14370	-40.92	20240124	7490	13.35	20240805	14370	-40.92	20240124	7490	13.35	20240805	3.13	N	048910	500	63 억		240470	N	N	95	N	00	N
43	20240823	150511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	100	2	1.19	205762140	24501	98.24	8380	8480	8190	10890	5870	8380	8398.11	1.91	0	-7697	8626	8502	8376	8252	8126	8440	8190	63	2510	500	5860	10	1	12578946	1067	17.17	1.02	12	0.19	494.00	8314.00	14370	20240124	-40.99	7490	20240805	13.22	14370	-40.99	20240124	7490	13.22	20240805	14370	-40.99	20240124	7490	13.22	20240805	3.13	N	048910	500	63 억		240470	N	N	95	N	00	N
44	20240823	140511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	20	2	0.24	159946820	19067	76.45	8380	8440	8190	10890	5870	8380	8388.67	1.91	0	-7298	8626	8502	8376	8252	8126	8440	8190	63	2510	500	5860	10	1	12578946	1057	17.00	1.01	12	0.15	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.13	N	048910	500	63 억		240470	N	N	95	N	00	N
45	20240823	130511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8420	40	2	0.48	135994020	16219	65.03	8380	8440	8190	10890	5870	8380	8384.86	1.91	0	-6277	8626	8502	8376	8252	8126	8440	8190	63	2510	500	5860	10	1	12578946	1059	17.04	1.01	12	0.13	494.00	8314.00	14370	20240124	-41.41	7490	20240805	12.42	14370	-41.41	20240124	7490	12.42	20240805	14370	-41.41	20240124	7490	12.42	20240805	3.13	N	048910	500	63 억		240470	N	N	95	N	00	N
46	20240823	120508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	10	2	0.12	111644860	13323	53.42	8380	8440	8190	10890	5870	8380	8379.86	1.91	0	-4679	8626	8502	8376	8252	8126	8440	8190	63	2510	500	5860	10	1	12578946	1055	16.98	1.01	12	0.11	494.00	8314.00	14370	20240124	-41.61	7490	20240805	12.02	14370	-41.61	20240124	7490	12.02	20240805	14370	-41.61	20240124	7490	12.02	20240805	3.13	N	048910	500	63 억		240470	N	N	95	N	00	N
47	20240823	110510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	20	2	0.24	74165200	8849	35.48	8380	8440	8190	10890	5870	8380	8381.20	1.91	0	-2870	8626	8502	8376	8252	8126	8440	8190	63	2510	500	5860	10	1	12578946	1057	17.00	1.01	12	0.07	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.13	N	048910	500	63 억		240470	N	N	95	N	00	N
48	20240823	100509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8420	40	2	0.48	43489960	5204	20.87	8380	8420	8190	10890	5870	8380	8357.03	1.91	0	-1623	8626	8502	8376	8252	8126	8440	8190	63	2510	500	5860	10	1	12578946	1059	17.04	1.01	12	0.04	494.00	8314.00	14370	20240124	-41.41	7490	20240805	12.42	14370	-41.41	20240124	7490	12.42	20240805	14370	-41.41	20240124	7490	12.42	20240805	3.13	N	048910	500	63 억		240470	N	N	95	N	00	N
49	20240823	090510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8420	40	2	0.48	6364270	761	3.05	8380	8420	8340	10890	5870	8380	8363.04	1.91	0	-635	8626	8502	8376	8252	8126	8440	8190	63	2510	500	5860	10	1	12578946	1059	17.04	1.01	12	0.01	494.00	8314.00	14370	20240124	-41.41	7490	20240805	12.42	14370	-41.41	20240124	7490	12.42	20240805	14370	-41.41	20240124	7490	12.42	20240805	3.13	N	048910	500	63 억		240470	N	N	95	N	00	N
50	20240822	160507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	-70	5	-0.83	202292330	24124	103.44	8450	8500	8250	10980	5920	8450	8385.52	1.91	0	119	8556	8502	8406	8352	8256	8530	8380	63	2530	500	5910	10	1	12578946	1054	16.96	1.01	12	0.19	494.00	8314.00	14370	20240124	-41.68	7490	20240805	11.88	14370	-41.68	20240124	7490	11.88	20240805	14370	-41.68	20240124	7490	11.88	20240805	3.16	N	048910	500	63 억		240356	N	N	95	N	00	N
51	20240822	150510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8370	-80	5	-0.95	196326490	23411	100.38	8450	8500	8250	10980	5920	8450	8386.08	1.91	0	183	8556	8502	8406	8352	8256	8530	8380	63	2530	500	5910	10	1	12578946	1053	16.94	1.01	12	0.19	494.00	8314.00	14370	20240124	-41.75	7490	20240805	11.75	14370	-41.75	20240124	7490	11.75	20240805	14370	-41.75	20240124	7490	11.75	20240805	3.16	N	048910	500	63 억		240356	N	N	32	N	00	N
52	20240822	140512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8370	-80	5	-0.95	182373190	21742	93.23	8450	8500	8250	10980	5920	8450	8388.06	1.91	0	190	8556	8502	8406	8352	8256	8530	8380	63	2530	500	5910	10	1	12578946	1053	16.94	1.01	12	0.17	494.00	8314.00	14370	20240124	-41.75	7490	20240805	11.75	14370	-41.75	20240124	7490	11.75	20240805	14370	-41.75	20240124	7490	11.75	20240805	3.16	N	048910	500	63 억		240356	N	N	32	N	00	N
53	20240822	130511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	-110	5	-1.30	150304440	17912	76.80	8450	8500	8250	10980	5920	8450	8391.27	1.91	0	461	8556	8502	8406	8352	8256	8530	8380	63	2530	500	5910	10	1	12578946	1049	16.88	1.00	12	0.14	494.00	8314.00	14370	20240124	-41.96	7490	20240805	11.35	14370	-41.96	20240124	7490	11.35	20240805	14370	-41.96	20240124	7490	11.35	20240805	3.16	N	048910	500	63 억		240356	N	N	32	N	00	N
54	20240822	120515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	-110	5	-1.30	132460370	15778	67.65	8450	8500	8250	10980	5920	8450	8395.26	1.91	0	1659	8556	8502	8406	8352	8256	8530	8380	63	2530	500	5910	10	1	12578946	1049	16.88	1.00	12	0.13	494.00	8314.00	14370	20240124	-41.96	7490	20240805	11.35	14370	-41.96	20240124	7490	11.35	20240805	14370	-41.96	20240124	7490	11.35	20240805	3.16	N	048910	500	63 억		240356	N	N	32	N	00	N
55	20240822	110508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	-60	5	-0.71	79306720	9417	40.38	8450	8500	8250	10980	5920	8450	8421.65	1.91	0	-1761	8556	8502	8406	8352	8256	8530	8380	63	2530	500	5910	10	1	12578946	1055	16.98	1.01	12	0.07	494.00	8314.00	14370	20240124	-41.61	7490	20240805	12.02	14370	-41.61	20240124	7490	12.02	20240805	14370	-41.61	20240124	7490	12.02	20240805	3.16	N	048910	500	63 억		240356	N	N	32	N	00	N
56	20240822	100509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8430	-20	5	-0.24	60128660	7134	30.59	8450	8500	8250	10980	5920	8450	8428.46	1.91	0	-847	8556	8502	8406	8352	8256	8530	8380	63	2530	500	5910	10	1	12578946	1060	17.06	1.01	12	0.06	494.00	8314.00	14370	20240124	-41.34	7490	20240805	12.55	14370	-41.34	20240124	7490	12.55	20240805	14370	-41.34	20240124	7490	12.55	20240805	3.16	N	048910	500	63 억		240356	N	N	32	N	00	N
57	20240822	090509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8410	-40	5	-0.47	2433430	289	1.24	8450	8500	8250	10980	5920	8450	8420.17	1.91	0	-107	8556	8502	8406	8352	8256	8530	8380	63	2530	500	5910	10	1	12578946	1058	17.02	1.01	12	0.00	494.00	8314.00	14370	20240124	-41.48	7490	20240805	12.28	14370	-41.48	20240124	7490	12.28	20240805	14370	-41.48	20240124	7490	12.28	20240805	3.16	N	048910	500	63 억		240356	N	N	32	N	00	N
58	20240821	160507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	60	2	0.72	195847610	23322	65.84	8390	8460	8310	10900	5880	8390	8397.40	1.94	0	-3249	8570	8480	8360	8270	8150	8525	8315	63	2510	500	5870	10	1	12578946	1063	17.11	1.02	12	0.19	494.00	8314.00	14370	20240124	-41.20	7490	20240805	12.82	14370	-41.20	20240124	7490	12.82	20240805	14370	-41.20	20240124	7490	12.82	20240805	3.17	N	048910	500	63 억		243601	N	N	32	N	00	N
59	20240821	150512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8440	50	2	0.60	174881300	20839	58.83	8390	8460	8310	10900	5880	8390	8392.02	1.94	0	-3735	8570	8480	8360	8270	8150	8525	8315	63	2510	500	5870	10	1	12578946	1062	17.09	1.02	12	0.17	494.00	8314.00	14370	20240124	-41.27	7490	20240805	12.68	14370	-41.27	20240124	7490	12.68	20240805	14370	-41.27	20240124	7490	12.68	20240805	3.17	N	048910	500	63 억		243601	N	N	0	N	00	N
60	20240821	140507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8420	30	2	0.36	140020090	16704	47.16	8390	8460	8310	10900	5880	8390	8382.43	1.94	0	-3554	8570	8480	8360	8270	8150	8525	8315	63	2510	500	5870	10	1	12578946	1059	17.04	1.01	12	0.13	494.00	8314.00	14370	20240124	-41.41	7490	20240805	12.42	14370	-41.41	20240124	7490	12.42	20240805	14370	-41.41	20240124	7490	12.42	20240805	3.17	N	048910	500	63 억		243601	N	N	0	N	00	N
61	20240821	130512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8430	40	2	0.48	113932840	13610	38.42	8390	8460	8310	10900	5880	8390	8371.26	1.94	0	-3372	8570	8480	8360	8270	8150	8525	8315	63	2510	500	5870	10	1	12578946	1060	17.06	1.01	12	0.11	494.00	8314.00	14370	20240124	-41.34	7490	20240805	12.55	14370	-41.34	20240124	7490	12.55	20240805	14370	-41.34	20240124	7490	12.55	20240805	3.17	N	048910	500	63 억		243601	N	N	0	N	00	N
62	20240821	120513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8430	40	2	0.48	85748520	10259	28.96	8390	8460	8310	10900	5880	8390	8358.37	1.94	0	-2875	8570	8480	8360	8270	8150	8525	8315	63	2510	500	5870	10	1	12578946	1060	17.06	1.01	12	0.08	494.00	8314.00	14370	20240124	-41.34	7490	20240805	12.55	14370	-41.34	20240124	7490	12.55	20240805	14370	-41.34	20240124	7490	12.55	20240805	3.17	N	048910	500	63 억		243601	N	N	0	N	00	N
63	20240821	110508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	-50	5	-0.60	45225800	5425	15.32	8390	8390	8310	10900	5880	8390	8336.55	1.94	0	-759	8570	8480	8360	8270	8150	8525	8315	63	2510	500	5870	10	1	12578946	1049	16.88	1.00	12	0.04	494.00	8314.00	14370	20240124	-41.96	7490	20240805	11.35	14370	-41.96	20240124	7490	11.35	20240805	14370	-41.96	20240124	7490	11.35	20240805	3.17	N	048910	500	63 억		243601	N	N	0	N	00	N
64	20240821	100512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	-30	5	-0.36	21049570	2525	7.13	8390	8390	8310	10900	5880	8390	8336.46	1.94	0	32	8570	8480	8360	8270	8150	8525	8315	63	2510	500	5870	10	1	12578946	1052	16.92	1.01	12	0.02	494.00	8314.00	14370	20240124	-41.82	7490	20240805	11.62	14370	-41.82	20240124	7490	11.62	20240805	14370	-41.82	20240124	7490	11.62	20240805	3.17	N	048910	500	63 억		243601	N	N	0	N	00	N
65	20240821	090509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	-10	5	-0.12	956440	114	0.32	8390	8390	8380	10900	5880	8390	8389.82	1.94	0	-15	8570	8480	8360	8270	8150	8525	8315	63	2510	500	5870	10	1	12578946	1054	16.96	1.01	12	0.00	494.00	8314.00	14370	20240124	-41.68	7490	20240805	11.88	14370	-41.68	20240124	7490	11.88	20240805	14370	-41.68	20240124	7490	11.88	20240805	3.17	N	048910	500	63 억		243601	N	N	0	N	00	N
66	20240820	160502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	110	2	1.33	296135430	35406	239.15	8240	8450	8240	10760	5800	8280	8363.99	1.78	0	19282	8426	8352	8296	8222	8166	8325	8195	63	2480	500	5790	10	1	12578946	1055	16.98	1.01	12	0.28	494.00	8314.00	14370	20240124	-41.61	7490	20240805	12.02	14370	-41.61	20240124	7490	12.02	20240805	14370	-41.61	20240124	7490	12.02	20240805	3.16	N	048910	500	63 억		224383	N	N	0	N	00	N
67	20240820	150507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	100	2	1.21	283299130	33870	228.77	8240	8450	8240	10760	5800	8280	8364.31	1.78	0	19476	8426	8352	8296	8222	8166	8325	8195	63	2480	500	5790	10	1	12578946	1054	16.96	1.01	12	0.27	494.00	8314.00	14370	20240124	-41.68	7490	20240805	11.88	14370	-41.68	20240124	7490	11.88	20240805	14370	-41.68	20240124	7490	11.88	20240805	3.16	N	048910	500	63 억		224383	N	N	0	N	00	N
68	20240820	140508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	60	2	0.72	256208600	30629	206.88	8240	8450	8240	10760	5800	8280	8364.90	1.78	0	17545	8426	8352	8296	8222	8166	8325	8195	63	2480	500	5790	10	1	12578946	1049	16.88	1.00	12	0.24	494.00	8314.00	14370	20240124	-41.96	7490	20240805	11.35	14370	-41.96	20240124	7490	11.35	20240805	14370	-41.96	20240124	7490	11.35	20240805	3.16	N	048910	500	63 억		224383	N	N	0	N	00	N
69	20240820	130509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	80	2	0.97	176297190	21036	142.09	8240	8450	8240	10760	5800	8280	8380.74	1.78	0	9775	8426	8352	8296	8222	8166	8325	8195	63	2480	500	5790	10	1	12578946	1052	16.92	1.01	12	0.17	494.00	8314.00	14370	20240124	-41.82	7490	20240805	11.62	14370	-41.82	20240124	7490	11.62	20240805	14370	-41.82	20240124	7490	11.62	20240805	3.16	N	048910	500	63 억		224383	N	N	0	N	00	N
70	20240820	120509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	100	2	1.21	170981930	20399	137.78	8240	8450	8240	10760	5800	8280	8381.88	1.78	0	9733	8426	8352	8296	8222	8166	8325	8195	63	2480	500	5790	10	1	12578946	1054	16.96	1.01	12	0.16	494.00	8314.00	14370	20240124	-41.68	7490	20240805	11.88	14370	-41.68	20240124	7490	11.88	20240805	14370	-41.68	20240124	7490	11.88	20240805	3.16	N	048910	500	63 억		224383	N	N	0	N	00	N
71	20240820	110505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	120	2	1.45	158182310	18867	127.44	8240	8450	8240	10760	5800	8280	8384.07	1.78	0	9093	8426	8352	8296	8222	8166	8325	8195	63	2480	500	5790	10	1	12578946	1057	17.00	1.01	12	0.15	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.16	N	048910	500	63 억		224383	N	N	0	N	00	N
72	20240820	100503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	120	2	1.45	60647450	7244	48.93	8240	8440	8240	10760	5800	8280	8372.09	1.78	0	2547	8426	8352	8296	8222	8166	8325	8195	63	2480	500	5790	10	1	12578946	1057	17.00	1.01	12	0.06	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.16	N	048910	500	63 억		224383	N	N	0	N	00	N
73	20240820	090506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	40	2	0.48	3685210	447	3.02	8240	8330	8240	10760	5800	8280	8244.32	1.78	0	-71	8426	8352	8296	8222	8166	8325	8195	63	2480	500	5790	10	1	12578946	1047	16.84	1.00	12	0.00	494.00	8314.00	14370	20240124	-42.10	7490	20240805	11.08	14370	-42.10	20240124	7490	11.08	20240805	14370	-42.10	20240124	7490	11.08	20240805	3.16	N	048910	500	63 억		224383	N	N	0	N	00	N
74	20240819	160458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	-60	5	-0.72	122101870	14730	29.70	8340	8370	8240	10840	5840	8340	8289.34	1.80	0	-2114	8786	8562	8376	8152	7966	8675	8265	63	2500	500	5830	10	1	12578946	1042	16.76	1.00	12	0.12	494.00	8314.00	14370	20240124	-42.38	7490	20240805	10.55	14370	-42.38	20240124	7490	10.55	20240805	14370	-42.38	20240124	7490	10.55	20240805	3.15	N	048910	500	63 억		226505	N	N	0	N	00	N
75	20240819	150503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-80	5	-0.96	109526210	13211	26.64	8340	8370	8240	10840	5840	8340	8290.53	1.80	0	-1534	8786	8562	8376	8152	7966	8675	8265	63	2500	500	5830	10	1	12578946	1039	16.72	0.99	12	0.11	494.00	8314.00	14370	20240124	-42.52	7490	20240805	10.28	14370	-42.52	20240124	7490	10.28	20240805	14370	-42.52	20240124	7490	10.28	20240805	3.15	N	048910	500	63 억		226505	N	N	0	N	00	N
76	20240819	140505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	-40	5	-0.48	76661290	9241	18.63	8340	8370	8240	10840	5840	8340	8295.78	1.80	0	318	8786	8562	8376	8152	7966	8675	8265	63	2500	500	5830	10	1	12578946	1044	16.80	1.00	12	0.07	494.00	8314.00	14370	20240124	-42.24	7490	20240805	10.81	14370	-42.24	20240124	7490	10.81	20240805	14370	-42.24	20240124	7490	10.81	20240805	3.15	N	048910	500	63 억		226505	N	N	0	N	00	N
77	20240819	130503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	-20	5	-0.24	63984990	7709	15.54	8340	8370	8240	10840	5840	8340	8300.04	1.80	0	620	8786	8562	8376	8152	7966	8675	8265	63	2500	500	5830	10	1	12578946	1047	16.84	1.00	12	0.06	494.00	8314.00	14370	20240124	-42.10	7490	20240805	11.08	14370	-42.10	20240124	7490	11.08	20240805	14370	-42.10	20240124	7490	11.08	20240805	3.15	N	048910	500	63 억		226505	N	N	0	N	00	N
78	20240819	120502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	-40	5	-0.48	49420380	5954	12.00	8340	8370	8240	10840	5840	8340	8300.37	1.80	0	-211	8786	8562	8376	8152	7966	8675	8265	63	2500	500	5830	10	1	12578946	1044	16.80	1.00	12	0.05	494.00	8314.00	14370	20240124	-42.24	7490	20240805	10.81	14370	-42.24	20240124	7490	10.81	20240805	14370	-42.24	20240124	7490	10.81	20240805	3.15	N	048910	500	63 억		226505	N	N	0	N	00	N
79	20240819	110504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	0	3	0.00	39063350	4709	9.49	8340	8370	8240	10840	5840	8340	8295.47	1.80	0	251	8786	8562	8376	8152	7966	8675	8265	63	2500	500	5830	10	1	12578946	1049	16.88	1.00	12	0.04	494.00	8314.00	14370	20240124	-41.96	7490	20240805	11.35	14370	-41.96	20240124	7490	11.35	20240805	14370	-41.96	20240124	7490	11.35	20240805	3.15	N	048910	500	63 억		226505	N	N	0	N	00	N
80	20240819	100503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	-40	5	-0.48	31654390	3819	7.70	8340	8370	8240	10840	5840	8340	8288.66	1.80	0	261	8786	8562	8376	8152	7966	8675	8265	63	2500	500	5830	10	1	12578946	1044	16.80	1.00	12	0.03	494.00	8314.00	14370	20240124	-42.24	7490	20240805	10.81	14370	-42.24	20240124	7490	10.81	20240805	14370	-42.24	20240124	7490	10.81	20240805	3.15	N	048910	500	63 억		226505	N	N	0	N	00	N
81	20240819	090504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8290	-50	5	-0.60	9352450	1125	2.27	8340	8370	8290	10840	5840	8340	8313.29	1.80	0	-320	8786	8562	8376	8152	7966	8675	8265	63	2500	500	5830	10	1	12578946	1043	16.78	1.00	12	0.01	494.00	8314.00	14370	20240124	-42.31	7490	20240805	10.68	14370	-42.31	20240124	7490	10.68	20240805	14370	-42.31	20240124	7490	10.68	20240805	3.15	N	048910	500	63 억		226505	N	N	0	N	00	N
82	20240816	160458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	-170	5	-2.00	413527000	49590	284.18	8190	8600	8190	11060	5960	8510	8338.91	1.84	0	-4630	8770	8640	8540	8410	8310	8590	8360	63	2550	500	5950	10	1	12578946	1049	16.88	1.00	12	0.39	494.00	8314.00	14370	20240124	-41.96	7490	20240805	11.35	14370	-41.96	20240124	7490	11.35	20240805	14370	-41.96	20240124	7490	11.35	20240805	3.13	N	048910	500	63 억		231140	N	N	0	N	00	N
83	20240816	150501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	-230	5	-2.70	359911470	43147	247.26	8190	8600	8190	11060	5960	8510	8341.52	1.84	0	-3944	8770	8640	8540	8410	8310	8590	8360	63	2550	500	5950	10	1	12578946	1042	16.76	1.00	12	0.34	494.00	8314.00	14370	20240124	-42.38	7490	20240805	10.55	14370	-42.38	20240124	7490	10.55	20240805	14370	-42.38	20240124	7490	10.55	20240805	3.13	N	048910	500	63 억		231140	N	N	0	N	00	N
84	20240816	140502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8290	-220	5	-2.59	340743770	40830	233.98	8190	8600	8190	11060	5960	8510	8345.43	1.84	0	-3589	8770	8640	8540	8410	8310	8590	8360	63	2550	500	5950	10	1	12578946	1043	16.78	1.00	12	0.32	494.00	8314.00	14370	20240124	-42.31	7490	20240805	10.68	14370	-42.31	20240124	7490	10.68	20240805	14370	-42.31	20240124	7490	10.68	20240805	3.13	N	048910	500	63 억		231140	N	N	0	N	00	N
85	20240816	130503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	-240	5	-2.82	302671840	36218	207.55	8190	8600	8190	11060	5960	8510	8356.95	1.84	0	-2723	8770	8640	8540	8410	8310	8590	8360	63	2550	500	5950	10	1	12578946	1040	16.74	0.99	12	0.29	494.00	8314.00	14370	20240124	-42.45	7490	20240805	10.41	14370	-42.45	20240124	7490	10.41	20240805	14370	-42.45	20240124	7490	10.41	20240805	3.13	N	048910	500	63 억		231140	N	N	0	N	00	N
86	20240816	120501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8350	-160	5	-1.88	252302740	30134	172.69	8190	8600	8190	11060	5960	8510	8372.69	1.84	0	-23	8770	8640	8540	8410	8310	8590	8360	63	2550	500	5950	10	1	12578946	1050	16.90	1.00	12	0.24	494.00	8314.00	14370	20240124	-41.89	7490	20240805	11.48	14370	-41.89	20240124	7490	11.48	20240805	14370	-41.89	20240124	7490	11.48	20240805	3.13	N	048910	500	63 억		231140	N	N	0	N	00	N
87	20240816	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8370	-140	5	-1.65	231144160	27601	158.17	8190	8600	8190	11060	5960	8510	8374.48	1.84	0	178	8770	8640	8540	8410	8310	8590	8360	63	2550	500	5950	10	1	12578946	1053	16.94	1.01	12	0.22	494.00	8314.00	14370	20240124	-41.75	7490	20240805	11.75	14370	-41.75	20240124	7490	11.75	20240805	14370	-41.75	20240124	7490	11.75	20240805	3.13	N	048910	500	63 억		231140	N	N	0	N	00	N
88	20240816	100500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	-60	5	-0.71	98389810	11768	67.44	8190	8600	8190	11060	5960	8510	8360.79	1.84	0	1940	8770	8640	8540	8410	8310	8590	8360	63	2550	500	5950	10	1	12578946	1063	17.11	1.02	12	0.09	494.00	8314.00	14370	20240124	-41.20	7490	20240805	12.82	14370	-41.20	20240124	7490	12.82	20240805	14370	-41.20	20240124	7490	12.82	20240805	3.13	N	048910	500	63 억		231140	N	N	0	N	00	N
89	20240816	090502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8520	10	2	0.12	61607950	7411	42.47	8190	8600	8190	11060	5960	8510	8313.04	1.84	0	2166	8770	8640	8540	8410	8310	8590	8360	63	2550	500	5950	10	1	12578946	1072	17.25	1.02	12	0.06	494.00	8314.00	14370	20240124	-40.71	7490	20240805	13.75	14370	-40.71	20240124	7490	13.75	20240805	14370	-40.71	20240124	7490	13.75	20240805	3.13	N	048910	500	63 억		231140	N	N	0	N	00	N
90	20240814	160502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	10	2	0.12	147616140	17344	128.33	8550	8670	8440	11050	5950	8500	8511.08	1.83	0	1345	8733	8616	8533	8416	8333	8575	8375	63	2550	500	5950	10	1	12578946	1070	17.23	1.02	12	0.14	494.00	8314.00	14370	20240124	-40.78	7490	20240805	13.62	14370	-40.78	20240124	7490	13.62	20240805	14370	-40.78	20240124	7490	13.62	20240805	3.13	N	048910	500	63 억		229795	N	N	1	N	00	N
91	20240814	150501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	0	3	0.00	136854360	16076	118.95	8550	8670	8440	11050	5950	8500	8512.96	1.83	0	1382	8733	8616	8533	8416	8333	8575	8375	63	2550	500	5950	10	1	12578946	1069	17.21	1.02	12	0.13	494.00	8314.00	14370	20240124	-40.85	7490	20240805	13.48	14370	-40.85	20240124	7490	13.48	20240805	14370	-40.85	20240124	7490	13.48	20240805	3.13	N	048910	500	63 억		229795	N	N	1	N	00	N
92	20240814	140507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8520	20	2	0.24	93737340	10995	81.35	8550	8670	8480	11050	5950	8500	8525.45	1.83	0	-33	8733	8616	8533	8416	8333	8575	8375	63	2550	500	5950	10	1	12578946	1072	17.25	1.02	12	0.09	494.00	8314.00	14370	20240124	-40.71	7490	20240805	13.75	14370	-40.71	20240124	7490	13.75	20240805	14370	-40.71	20240124	7490	13.75	20240805	3.13	N	048910	500	63 억		229795	N	N	1	N	00	N
93	20240814	130503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8560	60	2	0.71	84398840	9897	73.23	8550	8670	8480	11050	5950	8500	8527.72	1.83	0	-327	8733	8616	8533	8416	8333	8575	8375	63	2550	500	5950	10	1	12578946	1077	17.33	1.03	12	0.08	494.00	8314.00	14370	20240124	-40.43	7490	20240805	14.29	14370	-40.43	20240124	7490	14.29	20240805	14370	-40.43	20240124	7490	14.29	20240805	3.13	N	048910	500	63 억		229795	N	N	1	N	00	N
94	20240814	120502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	0	3	0.00	71148190	8339	61.70	8550	8670	8480	11050	5950	8500	8531.98	1.83	0	-461	8733	8616	8533	8416	8333	8575	8375	63	2550	500	5950	10	1	12578946	1069	17.21	1.02	12	0.07	494.00	8314.00	14370	20240124	-40.85	7490	20240805	13.48	14370	-40.85	20240124	7490	13.48	20240805	14370	-40.85	20240124	7490	13.48	20240805	3.13	N	048910	500	63 억		229795	N	N	1	N	00	N
95	20240814	110458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8570	70	2	0.82	61339380	7190	53.20	8550	8670	8480	11050	5950	8500	8531.21	1.83	0	-292	8733	8616	8533	8416	8333	8575	8375	63	2550	500	5950	10	1	12578946	1078	17.35	1.03	12	0.06	494.00	8314.00	14370	20240124	-40.36	7490	20240805	14.42	14370	-40.36	20240124	7490	14.42	20240805	14370	-40.36	20240124	7490	14.42	20240805	3.13	N	048910	500	63 억		229795	N	N	1	N	00	N
96	20240814	100458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	10	2	0.12	21327330	2498	18.48	8550	8670	8510	11050	5950	8500	8537.76	1.83	0	-1701	8733	8616	8533	8416	8333	8575	8375	63	2550	500	5950	10	1	12578946	1070	17.23	1.02	12	0.02	494.00	8314.00	14370	20240124	-40.78	7490	20240805	13.62	14370	-40.78	20240124	7490	13.62	20240805	14370	-40.78	20240124	7490	13.62	20240805	3.13	N	048910	500	63 억		229795	N	N	1	N	00	N
97	20240814	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8660	160	2	1.88	2580540	301	2.23	8550	8670	8540	11050	5950	8500	8573.22	1.83	0	-60	8733	8616	8533	8416	8333	8575	8375	63	2550	500	5950	10	1	12578946	1089	17.53	1.04	12	0.00	494.00	8314.00	14370	20240124	-39.74	7490	20240805	15.62	14370	-39.74	20240124	7490	15.62	20240805	14370	-39.74	20240124	7490	15.62	20240805	3.13	N	048910	500	63 억		229795	N	N	1	N	00	N
98	20240813	160453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	-110	5	-1.28	114041180	13407	67.59	8610	8650	8450	11190	6030	8610	8506.09	1.88	0	-7089	8843	8726	8553	8436	8263	8785	8495	63	2580	500	6020	10	1	12578946	1069	17.21	1.02	12	0.11	494.00	8314.00	14370	20240124	-40.85	7490	20240805	13.48	14370	-40.85	20240124	7490	13.48	20240805	14370	-40.85	20240124	7490	13.48	20240805	3.08	N	048910	500	63 억		236643	N	N	1	N	00	N
99	20240813	150456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	-110	5	-1.28	108612090	12768	64.37	8610	8650	8450	11190	6030	8610	8506.59	1.88	0	-6900	8843	8726	8553	8436	8263	8785	8495	63	2580	500	6020	10	1	12578946	1069	17.21	1.02	12	0.10	494.00	8314.00	14370	20240124	-40.85	7490	20240805	13.48	14370	-40.85	20240124	7490	13.48	20240805	14370	-40.85	20240124	7490	13.48	20240805	3.08	N	048910	500	63 억		236643	N	N	1	N	00	N
100	20240813	140457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8520	-90	5	-1.05	102225750	12017	60.58	8610	8650	8450	11190	6030	8610	8506.76	1.88	0	-7089	8843	8726	8553	8436	8263	8785	8495	63	2580	500	6020	10	1	12578946	1072	17.25	1.02	12	0.10	494.00	8314.00	14370	20240124	-40.71	7490	20240805	13.75	14370	-40.71	20240124	7490	13.75	20240805	14370	-40.71	20240124	7490	13.75	20240805	3.08	N	048910	500	63 억		236643	N	N	1	N	00	N
101	20240813	130458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	-150	5	-1.74	95544000	11228	56.61	8610	8650	8450	11190	6030	8610	8509.44	1.88	0	-6695	8843	8726	8553	8436	8263	8785	8495	63	2580	500	6020	10	1	12578946	1064	17.13	1.02	12	0.09	494.00	8314.00	14370	20240124	-41.13	7490	20240805	12.95	14370	-41.13	20240124	7490	12.95	20240805	14370	-41.13	20240124	7490	12.95	20240805	3.08	N	048910	500	63 억		236643	N	N	1	N	00	N
102	20240813	120455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	-100	5	-1.16	77119260	9059	45.67	8610	8650	8450	11190	6030	8610	8513.00	1.88	0	-5749	8843	8726	8553	8436	8263	8785	8495	63	2580	500	6020	10	1	12578946	1070	17.23	1.02	12	0.07	494.00	8314.00	14370	20240124	-40.78	7490	20240805	13.62	14370	-40.78	20240124	7490	13.62	20240805	14370	-40.78	20240124	7490	13.62	20240805	3.08	N	048910	500	63 억		236643	N	N	1	N	00	N
103	20240813	110453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	-100	5	-1.16	63942340	7516	37.89	8610	8650	8450	11190	6030	8610	8507.50	1.88	0	-5353	8843	8726	8553	8436	8263	8785	8495	63	2580	500	6020	10	1	12578946	1070	17.23	1.02	12	0.06	494.00	8314.00	14370	20240124	-40.78	7490	20240805	13.62	14370	-40.78	20240124	7490	13.62	20240805	14370	-40.78	20240124	7490	13.62	20240805	3.08	N	048910	500	63 억		236643	N	N	1	N	00	N
104	20240813	100453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	-130	5	-1.51	22458940	2635	13.28	8610	8650	8470	11190	6030	8610	8523.32	1.88	0	-1527	8843	8726	8553	8436	8263	8785	8495	63	2580	500	6020	10	1	12578946	1067	17.17	1.02	12	0.02	494.00	8314.00	14370	20240124	-40.99	7490	20240805	13.22	14370	-40.99	20240124	7490	13.22	20240805	14370	-40.99	20240124	7490	13.22	20240805	3.08	N	048910	500	63 억		236643	N	N	1	N	00	N
105	20240813	090456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8650	40	2	0.46	1565860	182	0.92	8610	8650	8600	11190	6030	8610	8603.63	1.88	0	-10	8843	8726	8553	8436	8263	8785	8495	63	2580	500	6020	10	1	12578946	1088	17.51	1.04	12	0.00	494.00	8314.00	14370	20240124	-39.81	7490	20240805	15.49	14370	-39.81	20240124	7490	15.49	20240805	14370	-39.81	20240124	7490	15.49	20240805	3.08	N	048910	500	63 억		236643	N	N	1	N	00	N
106	20240812	160452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8610	230	2	2.74	168743420	19830	122.28	8400	8670	8380	10890	5870	8380	8508.75	1.84	0	4841	8493	8436	8353	8296	8213	8465	8325	63	2510	500	5860	10	1	12578946	1083	17.43	1.04	12	0.16	494.00	8314.00	14370	20240124	-40.08	7490	20240805	14.95	14370	-40.08	20240124	7490	14.95	20240805	14370	-40.08	20240124	7490	14.95	20240805	3.08	N	048910	500	63 억		231788	N	N	1	N	00	N
107	20240812	150454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8670	290	2	3.46	161130740	18946	116.83	8400	8670	8380	10890	5870	8380	8504.74	1.84	0	4817	8493	8436	8353	8296	8213	8465	8325	63	2510	500	5860	10	1	12578946	1091	17.55	1.04	12	0.15	494.00	8314.00	14370	20240124	-39.67	7490	20240805	15.75	14370	-39.67	20240124	7490	15.75	20240805	14370	-39.67	20240124	7490	15.75	20240805	3.08	N	048910	500	63 억		231788	N	N	0	N	00	N
108	20240812	140452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	100	2	1.19	99149190	11706	72.18	8400	8560	8380	10890	5870	8380	8469.95	1.84	0	2729	8493	8436	8353	8296	8213	8465	8325	63	2510	500	5860	10	1	12578946	1067	17.17	1.02	12	0.09	494.00	8314.00	14370	20240124	-40.99	7490	20240805	13.22	14370	-40.99	20240124	7490	13.22	20240805	14370	-40.99	20240124	7490	13.22	20240805	3.08	N	048910	500	63 억		231788	N	N	0	N	00	N
109	20240812	130450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	70	2	0.84	91101190	10753	66.31	8400	8560	8380	10890	5870	8380	8472.16	1.84	0	1975	8493	8436	8353	8296	8213	8465	8325	63	2510	500	5860	10	1	12578946	1063	17.11	1.02	12	0.09	494.00	8314.00	14370	20240124	-41.20	7490	20240805	12.82	14370	-41.20	20240124	7490	12.82	20240805	14370	-41.20	20240124	7490	12.82	20240805	3.08	N	048910	500	63 억		231788	N	N	0	N	00	N
110	20240812	120450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	120	2	1.43	88144620	10403	64.15	8400	8560	8380	10890	5870	8380	8473.00	1.84	0	1848	8493	8436	8353	8296	8213	8465	8325	63	2510	500	5860	10	1	12578946	1069	17.21	1.02	12	0.08	494.00	8314.00	14370	20240124	-40.85	7490	20240805	13.48	14370	-40.85	20240124	7490	13.48	20240805	14370	-40.85	20240124	7490	13.48	20240805	3.08	N	048910	500	63 억		231788	N	N	0	N	00	N
111	20240812	110449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	120	2	1.43	85343920	10072	62.11	8400	8560	8380	10890	5870	8380	8473.38	1.84	0	1893	8493	8436	8353	8296	8213	8465	8325	63	2510	500	5860	10	1	12578946	1069	17.21	1.02	12	0.08	494.00	8314.00	14370	20240124	-40.85	7490	20240805	13.48	14370	-40.85	20240124	7490	13.48	20240805	14370	-40.85	20240124	7490	13.48	20240805	3.08	N	048910	500	63 억		231788	N	N	0	N	00	N
112	20240812	100447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	100	2	1.19	74464230	8787	54.18	8400	8560	8380	10890	5870	8380	8474.36	1.84	0	1907	8493	8436	8353	8296	8213	8465	8325	63	2510	500	5860	10	1	12578946	1067	17.17	1.02	12	0.07	494.00	8314.00	14370	20240124	-40.99	7490	20240805	13.22	14370	-40.99	20240124	7490	13.22	20240805	14370	-40.99	20240124	7490	13.22	20240805	3.08	N	048910	500	63 억		231788	N	N	0	N	00	N
113	20240812	090445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	20	2	0.24	2229620	266	1.64	8400	8400	8380	10890	5870	8380	8382.03	1.84	0	176	8493	8436	8353	8296	8213	8465	8325	63	2510	500	5860	10	1	12578946	1057	17.00	1.01	12	0.00	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.08	N	048910	500	63 억		231788	N	N	0	N	00	N
114	20240809	160445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	130	2	1.58	134678360	16156	91.88	8320	8410	8270	10720	5780	8250	8336.11	1.84	0	-47	8423	8336	8193	8106	7963	8380	8150	63	2470	500	5770	10	1	12578946	1054	16.96	1.01	12	0.13	494.00	8314.00	14370	20240124	-41.68	7490	20240805	11.88	14370	-41.68	20240124	7490	11.88	20240805	14370	-41.68	20240124	7490	11.88	20240805	3.10	N	048910	500	63 억		231824	N	N	28	N	00	N
115	20240809	150456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	110	2	1.33	106840860	12808	72.84	8320	8410	8270	10720	5780	8250	8341.73	1.84	0	126	8423	8336	8193	8106	7963	8380	8150	63	2470	500	5770	10	1	12578946	1052	16.92	1.01	12	0.10	494.00	8314.00	14370	20240124	-41.82	7490	20240805	11.62	14370	-41.82	20240124	7490	11.62	20240805	14370	-41.82	20240124	7490	11.62	20240805	3.10	N	048910	500	63 억		231824	N	N	28	N	00	N
116	20240809	140454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8330	80	2	0.97	88995470	10668	60.67	8320	8410	8270	10720	5780	8250	8342.28	1.84	0	-57	8423	8336	8193	8106	7963	8380	8150	63	2470	500	5770	10	1	12578946	1048	16.86	1.00	12	0.08	494.00	8314.00	14370	20240124	-42.03	7490	20240805	11.21	14370	-42.03	20240124	7490	11.21	20240805	14370	-42.03	20240124	7490	11.21	20240805	3.10	N	048910	500	63 억		231824	N	N	28	N	00	N
117	20240809	130455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	90	2	1.09	82089950	9840	55.96	8320	8410	8270	10720	5780	8250	8342.47	1.84	0	301	8423	8336	8193	8106	7963	8380	8150	63	2470	500	5770	10	1	12578946	1049	16.88	1.00	12	0.08	494.00	8314.00	14370	20240124	-41.96	7490	20240805	11.35	14370	-41.96	20240124	7490	11.35	20240805	14370	-41.96	20240124	7490	11.35	20240805	3.10	N	048910	500	63 억		231824	N	N	28	N	00	N
118	20240809	120453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	60	2	0.73	35464160	4243	24.13	8320	8410	8270	10720	5780	8250	8358.27	1.84	0	71	8423	8336	8193	8106	7963	8380	8150	63	2470	500	5770	10	1	12578946	1045	16.82	1.00	12	0.03	494.00	8314.00	14370	20240124	-42.17	7490	20240805	10.95	14370	-42.17	20240124	7490	10.95	20240805	14370	-42.17	20240124	7490	10.95	20240805	3.10	N	048910	500	63 억		231824	N	N	28	N	00	N
119	20240809	110448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	110	2	1.33	30235570	3616	20.56	8320	8410	8270	10720	5780	8250	8361.61	1.84	0	107	8423	8336	8193	8106	7963	8380	8150	63	2470	500	5770	10	1	12578946	1052	16.92	1.01	12	0.03	494.00	8314.00	14370	20240124	-41.82	7490	20240805	11.62	14370	-41.82	20240124	7490	11.62	20240805	14370	-41.82	20240124	7490	11.62	20240805	3.10	N	048910	500	63 억		231824	N	N	28	N	00	N
120	20240809	100455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	150	2	1.82	23269810	2784	15.83	8320	8410	8270	10720	5780	8250	8358.41	1.84	0	160	8423	8336	8193	8106	7963	8380	8150	63	2470	500	5770	10	1	12578946	1057	17.00	1.01	12	0.02	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.10	N	048910	500	63 억		231824	N	N	28	N	00	N
121	20240809	090448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	90	2	1.09	1297420	156	0.89	8320	8340	8270	10720	5780	8250	8316.79	1.84	0	-61	8423	8336	8193	8106	7963	8380	8150	63	2470	500	5770	10	1	12578946	1049	16.88	1.00	12	0.00	494.00	8314.00	14370	20240124	-41.96	7490	20240805	11.35	14370	-41.96	20240124	7490	11.35	20240805	14370	-41.96	20240124	7490	11.35	20240805	3.10	N	048910	500	63 억		231824	N	N	28	N	00	N
122	20240808	160443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8250	-40	5	-0.48	141430990	17344	88.15	8200	8280	8050	10770	5810	8290	8154.46	1.86	0	-2779	8530	8410	8270	8150	8010	8470	8210	63	2480	500	5800	10	1	12578946	1038	16.70	0.99	12	0.14	494.00	8314.00	14370	20240124	-42.59	7490	20240805	10.15	14370	-42.59	20240124	7490	10.15	20240805	14370	-42.59	20240124	7490	10.15	20240805	3.15	N	048910	500	63 억		234212	N	N	28	N	00	N
123	20240808	150447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	-80	5	-0.97	133235870	16347	83.08	8200	8280	8050	10770	5810	8290	8150.48	1.86	0	-2914	8530	8410	8270	8150	8010	8470	8210	63	2480	500	5800	10	1	12578946	1033	16.62	0.99	12	0.13	494.00	8314.00	14370	20240124	-42.87	7490	20240805	9.61	14370	-42.87	20240124	7490	9.61	20240805	14370	-42.87	20240124	7490	9.61	20240805	3.15	N	048910	500	63 억		234212	N	N	51	N	00	N
124	20240808	140449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	-70	5	-0.84	125737440	15434	78.44	8200	8280	8050	10770	5810	8290	8146.78	1.86	0	-2767	8530	8410	8270	8150	8010	8470	8210	63	2480	500	5800	10	1	12578946	1034	16.64	0.99	12	0.12	494.00	8314.00	14370	20240124	-42.80	7490	20240805	9.75	14370	-42.80	20240124	7490	9.75	20240805	14370	-42.80	20240124	7490	9.75	20240805	3.15	N	048910	500	63 억		234212	N	N	51	N	00	N
125	20240808	130449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8200	-90	5	-1.09	109546280	13452	68.37	8200	8280	8050	10770	5810	8290	8143.49	1.86	0	-3269	8530	8410	8270	8150	8010	8470	8210	63	2480	500	5800	10	1	12578946	1031	16.60	0.99	12	0.11	494.00	8314.00	14370	20240124	-42.94	7490	20240805	9.48	14370	-42.94	20240124	7490	9.48	20240805	14370	-42.94	20240124	7490	9.48	20240805	3.15	N	048910	500	63 억		234212	N	N	51	N	00	N
126	20240808	120454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	-70	5	-0.84	103376900	12702	64.56	8200	8280	8050	10770	5810	8290	8138.63	1.86	0	-3322	8530	8410	8270	8150	8010	8470	8210	63	2480	500	5800	10	1	12578946	1034	16.64	0.99	12	0.10	494.00	8314.00	14370	20240124	-42.80	7490	20240805	9.75	14370	-42.80	20240124	7490	9.75	20240805	14370	-42.80	20240124	7490	9.75	20240805	3.15	N	048910	500	63 억		234212	N	N	51	N	00	N
127	20240808	110450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8160	-130	5	-1.57	84302890	10362	52.66	8200	8280	8050	10770	5810	8290	8135.77	1.86	0	-4330	8530	8410	8270	8150	8010	8470	8210	63	2480	500	5800	10	1	12578946	1026	16.52	0.98	12	0.08	494.00	8314.00	14370	20240124	-43.22	7490	20240805	8.95	14370	-43.22	20240124	7490	8.95	20240805	14370	-43.22	20240124	7490	8.95	20240805	3.15	N	048910	500	63 억		234212	N	N	51	N	00	N
128	20240808	100446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	-190	5	-2.29	66013480	8108	41.21	8200	8280	8070	10770	5810	8290	8141.77	1.86	0	-5060	8530	8410	8270	8150	8010	8470	8210	63	2480	500	5800	10	1	12578946	1019	16.40	0.97	12	0.06	494.00	8314.00	14370	20240124	-43.63	7490	20240805	8.14	14370	-43.63	20240124	7490	8.14	20240805	14370	-43.63	20240124	7490	8.14	20240805	3.15	N	048910	500	63 억		234212	N	N	51	N	00	N
129	20240808	090444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	-80	5	-0.97	9298890	1132	5.75	8200	8230	8200	10770	5810	8290	8214.57	1.86	0	603	8530	8410	8270	8150	8010	8470	8210	63	2480	500	5800	10	1	12578946	1033	16.62	0.99	12	0.01	494.00	8314.00	14370	20240124	-42.87	7490	20240805	9.61	14370	-42.87	20240124	7490	9.61	20240805	14370	-42.87	20240124	7490	9.61	20240805	3.15	N	048910	500	63 억		234212	N	N	51	N	00	N
130	20240807	160437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8290	80	2	0.97	163192790	19660	24.47	8130	8390	8130	10670	5750	8210	8300.77	1.83	0	3814	8590	8400	8100	7910	7610	8495	8005	63	2460	500	5740	10	1	12578946	1043	16.78	1.00	12	0.16	494.00	8314.00	14370	20240124	-42.31	7490	20240805	10.68	14370	-42.31	20240124	7490	10.68	20240805	14370	-42.31	20240124	7490	10.68	20240805	3.32	N	048910	500	63 억		230383	N	N	51	N	00	N
131	20240807	150444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	110	2	1.34	148000240	17829	22.19	8130	8390	8130	10670	5750	8210	8301.10	1.83	0	3985	8590	8400	8100	7910	7610	8495	8005	63	2460	500	5740	10	1	12578946	1047	16.84	1.00	12	0.14	494.00	8314.00	14370	20240124	-42.10	7490	20240805	11.08	14370	-42.10	20240124	7490	11.08	20240805	14370	-42.10	20240124	7490	11.08	20240805	3.32	N	048910	500	63 억		230383	N	N	75	N	00	N
132	20240807	140448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	130	2	1.58	125513310	15133	18.83	8130	8390	8130	10670	5750	8210	8294.01	1.83	0	4145	8590	8400	8100	7910	7610	8495	8005	63	2460	500	5740	10	1	12578946	1049	16.88	1.00	12	0.12	494.00	8314.00	14370	20240124	-41.96	7490	20240805	11.35	14370	-41.96	20240124	7490	11.35	20240805	14370	-41.96	20240124	7490	11.35	20240805	3.32	N	048910	500	63 억		230383	N	N	75	N	00	N
133	20240807	130445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8350	140	2	1.71	102717830	12404	15.44	8130	8390	8130	10670	5750	8210	8281.02	1.83	0	3055	8590	8400	8100	7910	7610	8495	8005	63	2460	500	5740	10	1	12578946	1050	16.90	1.00	12	0.10	494.00	8314.00	14370	20240124	-41.89	7490	20240805	11.48	14370	-41.89	20240124	7490	11.48	20240805	14370	-41.89	20240124	7490	11.48	20240805	3.32	N	048910	500	63 억		230383	N	N	75	N	00	N
134	20240807	120446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8370	160	2	1.95	96654570	11679	14.54	8130	8390	8130	10670	5750	8210	8275.93	1.83	0	2946	8590	8400	8100	7910	7610	8495	8005	63	2460	500	5740	10	1	12578946	1053	16.94	1.01	12	0.09	494.00	8314.00	14370	20240124	-41.75	7490	20240805	11.75	14370	-41.75	20240124	7490	11.75	20240805	14370	-41.75	20240124	7490	11.75	20240805	3.32	N	048910	500	63 억		230383	N	N	75	N	00	N
135	20240807	110445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	90	2	1.10	79518210	9628	11.98	8130	8330	8130	10670	5750	8210	8259.06	1.83	0	2153	8590	8400	8100	7910	7610	8495	8005	63	2460	500	5740	10	1	12578946	1044	16.80	1.00	12	0.08	494.00	8314.00	14370	20240124	-42.24	7490	20240805	10.81	14370	-42.24	20240124	7490	10.81	20240805	14370	-42.24	20240124	7490	10.81	20240805	3.32	N	048910	500	63 억		230383	N	N	75	N	00	N
136	20240807	100441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	60	2	0.73	44562770	5408	6.73	8130	8310	8130	10670	5750	8210	8240.16	1.83	0	1742	8590	8400	8100	7910	7610	8495	8005	63	2460	500	5740	10	1	12578946	1040	16.74	0.99	12	0.04	494.00	8314.00	14370	20240124	-42.45	7490	20240805	10.41	14370	-42.45	20240124	7490	10.41	20240805	14370	-42.45	20240124	7490	10.41	20240805	3.32	N	048910	500	63 억		230383	N	N	75	N	00	N
137	20240807	090441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8200	-10	5	-0.12	3683080	452	0.56	8130	8200	8130	10670	5750	8210	8148.41	1.83	0	272	8590	8400	8100	7910	7610	8495	8005	63	2460	500	5740	10	1	12578946	1031	16.60	0.99	12	0.00	494.00	8314.00	14370	20240124	-42.94	7490	20240805	9.48	14370	-42.94	20240124	7490	9.48	20240805	14370	-42.94	20240124	7490	9.48	20240805	3.32	N	048910	500	63 억		230383	N	N	75	N	00	N
138	20240806	160436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	400	2	5.12	648310520	80160	61.36	7800	8290	7800	10150	5470	7810	8087.25	1.66	0	22002	9463	8636	8063	7236	6663	8350	6950	63	2340	500	5460	10	1	12578946	1033	16.62	0.99	12	0.64	494.00	8314.00	14370	20240124	-42.87	7490	20240805	9.61	14370	-42.87	20240124	7490	9.61	20240805	14370	-42.87	20240124	7490	9.61	20240805	3.37	N	048910	500	63 억		208838	N	N	75	N	00	N
139	20240806	150444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8250	440	2	5.63	614254880	76019	58.19	7800	8290	7800	10150	5470	7810	8080.38	1.66	0	20540	9463	8636	8063	7236	6663	8350	6950	63	2340	500	5460	10	1	12578946	1038	16.70	0.99	12	0.60	494.00	8314.00	14370	20240124	-42.59	7490	20240805	10.15	14370	-42.59	20240124	7490	10.15	20240805	14370	-42.59	20240124	7490	10.15	20240805	3.37	N	048910	500	63 억		208838	N	N	81	N	00	N
140	20240806	140441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	380	2	4.87	505327620	62784	48.06	7800	8290	7800	10150	5470	7810	8048.78	1.66	0	12484	9463	8636	8063	7236	6663	8350	6950	63	2340	500	5460	10	1	12578946	1030	16.58	0.99	12	0.50	494.00	8314.00	14370	20240124	-43.01	7490	20240805	9.35	14370	-43.01	20240124	7490	9.35	20240805	14370	-43.01	20240124	7490	9.35	20240805	3.37	N	048910	500	63 억		208838	N	N	81	N	00	N
141	20240806	130441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	450	2	5.76	446031180	55585	42.55	7800	8290	7800	10150	5470	7810	8024.42	1.66	0	9289	9463	8636	8063	7236	6663	8350	6950	63	2340	500	5460	10	1	12578946	1039	16.72	0.99	12	0.44	494.00	8314.00	14370	20240124	-42.52	7490	20240805	10.28	14370	-42.52	20240124	7490	10.28	20240805	14370	-42.52	20240124	7490	10.28	20240805	3.37	N	048910	500	63 억		208838	N	N	81	N	00	N
142	20240806	120443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	450	2	5.76	406932110	50845	38.92	7800	8260	7800	10150	5470	7810	8003.50	1.66	0	6056	9463	8636	8063	7236	6663	8350	6950	63	2340	500	5460	10	1	12578946	1039	16.72	0.99	12	0.40	494.00	8314.00	14370	20240124	-42.52	7490	20240805	10.28	14370	-42.52	20240124	7490	10.28	20240805	14370	-42.52	20240124	7490	10.28	20240805	3.37	N	048910	500	63 억		208838	N	N	81	N	00	N
143	20240806	110439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8030	220	2	2.82	314837210	39485	30.22	7800	8170	7800	10150	5470	7810	7973.71	1.66	0	280	9463	8636	8063	7236	6663	8350	6950	63	2340	500	5460	10	1	12578946	1010	16.26	0.97	12	0.31	494.00	8314.00	14370	20240124	-44.12	7490	20240805	7.21	14370	-44.12	20240124	7490	7.21	20240805	14370	-44.12	20240124	7490	7.21	20240805	3.37	N	048910	500	63 억		208838	N	N	81	N	00	N
144	20240806	100437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8030	220	2	2.82	145891420	18320	14.02	7800	8170	7800	10150	5470	7810	7963.75	1.66	0	2135	9463	8636	8063	7236	6663	8350	6950	63	2340	500	5460	10	1	12578946	1010	16.26	0.97	12	0.15	494.00	8314.00	14370	20240124	-44.12	7490	20240805	7.21	14370	-44.12	20240124	7490	7.21	20240805	14370	-44.12	20240124	7490	7.21	20240805	3.37	N	048910	500	63 억		208838	N	N	81	N	00	N
145	20240806	090439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8160	350	2	4.48	57567000	7315	5.60	7800	8170	7800	10150	5470	7810	7869.96	1.66	0	67	9463	8636	8063	7236	6663	8350	6950	63	2340	500	5460	10	1	12578946	1026	16.52	0.98	12	0.06	494.00	8314.00	14370	20240124	-43.22	7490	20240805	8.95	14370	-43.22	20240124	7490	8.95	20240805	14370	-43.22	20240124	7490	8.95	20240805	3.37	N	048910	500	63 억		208838	N	N	81	N	00	N
146	20240805	160432	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7810	-1150	5	-12.83	1057472400	129669	331.82	8890	8890	7490	11640	6280	8960	8155.36	1.68	0	-2100	9120	9040	8920	8840	8720	8980	8780	63	2680	500	6270	10	1	12578946	982	15.81	0.94	12	1.03	494.00	8314.00	14370	20240124	-45.65	7490	20240805	4.27	14370	-45.65	20240124	7490	4.27	20240805	14370	-45.65	20240124	7490	4.27	20240805	3.42	N	048910	500	63 억		210745	N	N	81	N	00	N
147	20240805	150438	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7700	-1260	5	-14.06	941750790	114604	293.27	8890	8890	7490	11640	6280	8960	8217.43	1.68	0	-3349	9120	9040	8920	8840	8720	8980	8780	63	2680	500	6270	10	1	12578946	969	15.59	0.93	12	0.91	494.00	8314.00	14370	20240124	-46.42	7490	20240805	2.80	14370	-46.42	20240124	7490	2.80	20240805	14370	-46.42	20240124	7490	2.80	20240805	3.42	N	048910	500	63 억		210745	N	N	435	N	00	N
148	20240805	140440	58	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7990	-970	5	-10.83	747195480	89399	228.77	8890	8890	7970	11640	6280	8960	8357.98	1.68	0	-8490	9120	9040	8920	8840	8720	8980	8780	63	2680	500	6270	10	1	12578946	1005	16.17	0.96	12	0.71	494.00	8314.00	14370	20240124	-44.40	7970	20240805	0.25	14370	-44.40	20240124	7970	0.25	20240805	14370	-44.40	20240124	7970	0.25	20240805	3.42	N	048910	500	63 억		210745	N	N	435	N	00	N
149	20240805	130438	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8140	-820	5	-9.15	662073890	78819	201.70	8890	8890	8060	11640	6280	8960	8399.93	1.68	0	-9334	9120	9040	8920	8840	8720	8980	8780	63	2680	500	6270	10	1	12578946	1024	16.48	0.98	12	0.63	494.00	8314.00	14370	20240124	-43.35	8060	20240805	0.99	14370	-43.35	20240124	8060	0.99	20240805	14370	-43.35	20240124	8060	0.99	20240805	3.42	N	048910	500	63 억		210745	N	N	435	N	00	N
150	20240805	120435	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8200	-760	5	-8.48	559213550	66166	169.32	8890	8890	8140	11640	6280	8960	8451.68	1.68	0	-8376	9120	9040	8920	8840	8720	8980	8780	63	2680	500	6270	10	1	12578946	1031	16.60	0.99	12	0.53	494.00	8314.00	14370	20240124	-42.94	8140	20240805	0.74	14370	-42.94	20240124	8140	0.74	20240805	14370	-42.94	20240124	8140	0.74	20240805	3.42	N	048910	500	63 억		210745	N	N	435	N	00	N
151	20240805	110439	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8290	-670	5	-7.48	445246170	52260	133.73	8890	8890	8240	11640	6280	8960	8519.83	1.68	0	-9859	9120	9040	8920	8840	8720	8980	8780	63	2680	500	6270	10	1	12578946	1043	16.78	1.00	12	0.42	494.00	8314.00	14370	20240124	-42.31	8240	20240805	0.61	14370	-42.31	20240124	8240	0.61	20240805	14370	-42.31	20240124	8240	0.61	20240805	3.42	N	048910	500	63 억		210745	N	N	435	N	00	N
152	20240805	100435	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8540	-420	5	-4.69	268611710	31131	79.66	8890	8890	8480	11640	6280	8960	8628.43	1.68	0	-6148	9120	9040	8920	8840	8720	8980	8780	63	2680	500	6270	10	1	12578946	1074	17.29	1.03	12	0.25	494.00	8314.00	14370	20240124	-40.57	8480	20240805	0.71	14370	-40.57	20240124	8480	0.71	20240805	14370	-40.57	20240124	8480	0.71	20240805	3.42	N	048910	500	63 억		210745	N	N	435	N	00	N
153	20240805	090432	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8720	-240	5	-2.68	43531020	4964	12.70	8890	8890	8710	11640	6280	8960	8769.34	1.68	0	227	9120	9040	8920	8840	8720	8980	8780	63	2680	500	6270	10	1	12578946	1097	17.65	1.05	12	0.04	494.00	8314.00	14370	20240124	-39.32	8710	20240805	0.11	14370	-39.32	20240124	8710	0.11	20240805	14370	-39.32	20240124	8710	0.11	20240805	3.42	N	048910	500	63 억		210745	N	N	435	N	00	N
154	20240802	160428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	-90	5	-0.99	341645500	38459	128.68	9000	9000	8800	11760	6340	9050	8883.15	1.74	0	-8771	9290	9170	9000	8880	8710	9230	8940	63	2710	500	6330	10	1	12578946	1127	18.14	1.08	12	0.31	494.00	8314.00	14370	20240124	-37.65	8760	20240731	2.28	14370	-37.65	20240124	8760	2.28	20240731	14370	-37.65	20240124	8760	2.28	20240731	3.48	N	048910	500	63 억		219340	N	N	435	N	00	N
155	20240802	150427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8860	-190	5	-2.10	293741040	33087	110.70	9000	9000	8800	11760	6340	9050	8877.84	1.74	0	-9197	9290	9170	9000	8880	8710	9230	8940	63	2710	500	6330	10	1	12578946	1114	17.94	1.07	12	0.26	494.00	8314.00	14370	20240124	-38.34	8760	20240731	1.14	14370	-38.34	20240124	8760	1.14	20240731	14370	-38.34	20240124	8760	1.14	20240731	3.48	N	048910	500	63 억		219340	N	N	1284	N	00	N
156	20240802	140431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	-250	5	-2.76	242757880	27328	91.43	9000	9000	8800	11760	6340	9050	8883.12	1.74	0	-6468	9290	9170	9000	8880	8710	9230	8940	63	2710	500	6330	10	1	12578946	1107	17.81	1.06	12	0.22	494.00	8314.00	14370	20240124	-38.76	8760	20240731	0.46	14370	-38.76	20240124	8760	0.46	20240731	14370	-38.76	20240124	8760	0.46	20240731	3.48	N	048910	500	63 억		219340	N	N	1284	N	00	N
157	20240802	130430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8920	-130	5	-1.44	147157620	16534	55.32	9000	9000	8850	11760	6340	9050	8900.30	1.74	0	-5320	9290	9170	9000	8880	8710	9230	8940	63	2710	500	6330	10	1	12578946	1122	18.06	1.07	12	0.13	494.00	8314.00	14370	20240124	-37.93	8760	20240731	1.83	14370	-37.93	20240124	8760	1.83	20240731	14370	-37.93	20240124	8760	1.83	20240731	3.48	N	048910	500	63 억		219340	N	N	1284	N	00	N
158	20240802	120431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8850	-200	5	-2.21	131615920	14783	49.46	9000	9000	8850	11760	6340	9050	8903.19	1.74	0	-4728	9290	9170	9000	8880	8710	9230	8940	63	2710	500	6330	10	1	12578946	1113	17.91	1.06	12	0.12	494.00	8314.00	14370	20240124	-38.41	8760	20240731	1.03	14370	-38.41	20240124	8760	1.03	20240731	14370	-38.41	20240124	8760	1.03	20240731	3.48	N	048910	500	63 억		219340	N	N	1284	N	00	N
159	20240802	110430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8910	-140	5	-1.55	82239780	9220	30.85	9000	9000	8890	11760	6340	9050	8919.72	1.74	0	-2756	9290	9170	9000	8880	8710	9230	8940	63	2710	500	6330	10	1	12578946	1121	18.04	1.07	12	0.07	494.00	8314.00	14370	20240124	-38.00	8760	20240731	1.71	14370	-38.00	20240124	8760	1.71	20240731	14370	-38.00	20240124	8760	1.71	20240731	3.48	N	048910	500	63 억		219340	N	N	1284	N	00	N
160	20240802	100427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8910	-140	5	-1.55	72405280	8117	27.16	9000	9000	8890	11760	6340	9050	8920.20	1.74	0	-2591	9290	9170	9000	8880	8710	9230	8940	63	2710	500	6330	10	1	12578946	1121	18.04	1.07	12	0.06	494.00	8314.00	14370	20240124	-38.00	8760	20240731	1.71	14370	-38.00	20240124	8760	1.71	20240731	14370	-38.00	20240124	8760	1.71	20240731	3.48	N	048910	500	63 억		219340	N	N	1284	N	00	N
161	20240802	090432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8890	-160	5	-1.77	9731110	1093	3.66	9000	9000	8890	11760	6340	9050	8903.12	1.74	0	516	9290	9170	9000	8880	8710	9230	8940	63	2710	500	6330	10	1	12578946	1118	18.00	1.07	12	0.01	494.00	8314.00	14370	20240124	-38.14	8760	20240731	1.48	14370	-38.14	20240124	8760	1.48	20240731	14370	-38.14	20240124	8760	1.48	20240731	3.48	N	048910	500	63 억		219340	N	N	1284	N	00	N
162	20240801	160426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	160	2	1.80	267534390	29691	88.66	8830	9120	8830	11550	6230	8890	9010.62	1.64	0	13478	8990	8940	8850	8800	8710	8895	8755	63	2660	500	6220	10	1	12578946	1138	18.32	1.09	12	0.24	494.00	8314.00	14370	20240124	-37.02	8760	20240731	3.31	14370	-37.02	20240124	8760	3.31	20240731	14370	-37.02	20240124	8760	3.31	20240731	3.48	N	048910	500	63 억		205958	N	N	1284	N	00	N
163	20240801	150438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9090	200	2	2.25	238661200	26503	79.14	8830	9120	8830	11550	6230	8890	9005.06	1.64	0	12474	8990	8940	8850	8800	8710	8895	8755	63	2660	500	6220	10	1	12578946	1143	18.40	1.09	12	0.21	494.00	8314.00	14370	20240124	-36.74	8760	20240731	3.77	14370	-36.74	20240124	8760	3.77	20240731	14370	-36.74	20240124	8760	3.77	20240731	3.48	N	048910	500	63 억		205958	N	N	0	N	00	N
164	20240801	140435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9090	200	2	2.25	220166870	24470	73.07	8830	9120	8830	11550	6230	8890	8997.42	1.64	0	12270	8990	8940	8850	8800	8710	8895	8755	63	2660	500	6220	10	1	12578946	1143	18.40	1.09	12	0.19	494.00	8314.00	14370	20240124	-36.74	8760	20240731	3.77	14370	-36.74	20240124	8760	3.77	20240731	14370	-36.74	20240124	8760	3.77	20240731	3.48	N	048910	500	63 억		205958	N	N	0	N	00	N
165	20240801	130429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	150	2	1.69	175781440	19572	58.44	8830	9050	8830	11550	6230	8890	8981.27	1.64	0	8206	8990	8940	8850	8800	8710	8895	8755	63	2660	500	6220	10	1	12578946	1137	18.30	1.09	12	0.16	494.00	8314.00	14370	20240124	-37.09	8760	20240731	3.20	14370	-37.09	20240124	8760	3.20	20240731	14370	-37.09	20240124	8760	3.20	20240731	3.48	N	048910	500	63 억		205958	N	N	0	N	00	N
166	20240801	120431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	150	2	1.69	165567380	18442	55.07	8830	9040	8830	11550	6230	8890	8977.73	1.64	0	7385	8990	8940	8850	8800	8710	8895	8755	63	2660	500	6220	10	1	12578946	1137	18.30	1.09	12	0.15	494.00	8314.00	14370	20240124	-37.09	8760	20240731	3.20	14370	-37.09	20240124	8760	3.20	20240731	14370	-37.09	20240124	8760	3.20	20240731	3.48	N	048910	500	63 억		205958	N	N	0	N	00	N
167	20240801	110432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	130	2	1.46	113393750	12644	37.76	8830	9030	8830	11550	6230	8890	8968.19	1.64	0	2164	8990	8940	8850	8800	8710	8895	8755	63	2660	500	6220	10	1	12578946	1135	18.26	1.08	12	0.10	494.00	8314.00	14370	20240124	-37.23	8760	20240731	2.97	14370	-37.23	20240124	8760	2.97	20240731	14370	-37.23	20240124	8760	2.97	20240731	3.48	N	048910	500	63 억		205958	N	N	0	N	00	N
168	20240801	100429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	90	2	1.01	37380040	4199	12.54	8830	9010	8830	11550	6230	8890	8902.13	1.64	0	801	8990	8940	8850	8800	8710	8895	8755	63	2660	500	6220	10	1	12578946	1130	18.18	1.08	12	0.03	494.00	8314.00	14370	20240124	-37.51	8760	20240731	2.51	14370	-37.51	20240124	8760	2.51	20240731	14370	-37.51	20240124	8760	2.51	20240731	3.48	N	048910	500	63 억		205958	N	N	0	N	00	N
169	20240801	090421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-50	5	-0.56	16864230	1905	5.69	8830	8930	8830	11550	6230	8890	8852.61	1.64	0	95	8990	8940	8850	8800	8710	8895	8755	63	2660	500	6220	10	1	12578946	1112	17.89	1.06	12	0.02	494.00	8314.00	14370	20240124	-38.48	8760	20240731	0.91	14370	-38.48	20240124	8760	0.91	20240731	14370	-38.48	20240124	8760	0.91	20240731	3.48	N	048910	500	63 억		205958	N	N	0	N	00	N