KissMeData/254490/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	161027	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13260	140	2	1.07	745486420	56787	58.87	13100	13260	12970	17050	9190	13120	13127.00	0.08	0	7747	13553	13336	13133	12916	12713	13235	12815	14	3930	100	9700	10	1	14438000	1914	37.35	2.39	12	0.39	355.00	5554.00	27200	20230901	-51.25	9790	20240805	35.44	25100	-47.17	20240104	9790	35.44	20240805	27200	-51.25	20230901	9790	35.44	20240805	2.65	N	254490	100	14 억		12127	N	N	0	N	00	N
3	20240830	151038	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13120	0	3	0.00	662055330	50477	52.33	13100	13260	12970	17050	9190	13120	13115.98	0.08	0	5777	13553	13336	13133	12916	12713	13235	12815	14	3930	100	9700	10	1	14438000	1894	36.96	2.36	12	0.35	355.00	5554.00	27200	20230901	-51.76	9790	20240805	34.01	25100	-47.73	20240104	9790	34.01	20240805	27200	-51.76	20230901	9790	34.01	20240805	2.65	N	254490	100	14 억		12127	N	N	0	N	00	N
4	20240830	141037	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13250	130	2	0.99	569802790	43483	45.08	13100	13260	12970	17050	9190	13120	13104.03	0.08	0	1932	13553	13336	13133	12916	12713	13235	12815	14	3930	100	9700	10	1	14438000	1913	37.32	2.39	12	0.30	355.00	5554.00	27200	20230901	-51.29	9790	20240805	35.34	25100	-47.21	20240104	9790	35.34	20240805	27200	-51.29	20230901	9790	35.34	20240805	2.65	N	254490	100	14 억		12127	N	N	0	N	00	N
5	20240830	131031	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13060	-60	5	-0.46	439949620	33606	34.84	13100	13260	12970	17050	9190	13120	13091.38	0.08	0	-219	13553	13336	13133	12916	12713	13235	12815	14	3930	100	9700	10	1	14438000	1886	36.79	2.35	12	0.23	355.00	5554.00	27200	20230901	-51.99	9790	20240805	33.40	25100	-47.97	20240104	9790	33.40	20240805	27200	-51.99	20230901	9790	33.40	20240805	2.65	N	254490	100	14 억		12127	N	N	0	N	00	N
6	20240830	121035	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13050	-70	5	-0.53	401345550	30640	31.76	13100	13260	12970	17050	9190	13120	13098.73	0.08	0	-67	13553	13336	13133	12916	12713	13235	12815	14	3930	100	9700	10	1	14438000	1884	36.76	2.35	12	0.21	355.00	5554.00	27200	20230901	-52.02	9790	20240805	33.30	25100	-48.01	20240104	9790	33.30	20240805	27200	-52.02	20230901	9790	33.30	20240805	2.65	N	254490	100	14 억		12127	N	N	0	N	00	N
7	20240830	111046	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13040	-80	5	-0.61	331426570	25268	26.19	13100	13260	13010	17050	9190	13120	13116.45	0.08	0	-338	13553	13336	13133	12916	12713	13235	12815	14	3930	100	9700	10	1	14438000	1883	36.73	2.35	12	0.18	355.00	5554.00	27200	20230901	-52.06	9790	20240805	33.20	25100	-48.05	20240104	9790	33.20	20240805	27200	-52.06	20230901	9790	33.20	20240805	2.65	N	254490	100	14 억		12127	N	N	0	N	00	N
8	20240830	101041	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13200	80	2	0.61	265490300	20240	20.98	13100	13260	13010	17050	9190	13120	13117.11	0.08	0	84	13553	13336	13133	12916	12713	13235	12815	14	3930	100	9700	10	1	14438000	1906	37.18	2.38	12	0.14	355.00	5554.00	27200	20230901	-51.47	9790	20240805	34.83	25100	-47.41	20240104	9790	34.83	20240805	27200	-51.47	20230901	9790	34.83	20240805	2.65	N	254490	100	14 억		12127	N	N	0	N	00	N
9	20240830	091045	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13150	30	2	0.23	66632400	5089	5.28	13100	13150	13020	17050	9190	13120	13093.32	0.08	0	1614	13553	13336	13133	12916	12713	13235	12815	14	3930	100	9700	10	1	14438000	1899	37.04	2.37	12	0.04	355.00	5554.00	27200	20230901	-51.65	9790	20240805	34.32	25100	-47.61	20240104	9790	34.32	20240805	27200	-51.65	20230901	9790	34.32	20240805	2.65	N	254490	100	14 억		12127	N	N	0	N	00	N
10	20240829	161043	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13120	-850	5	-6.08	1233277430	93932	81.18	13260	13350	12930	18160	9780	13970	13119.89	0.14	0	-7573	14503	14236	13703	13436	12903	14370	13570	14	4190	100	10330	10	1	14438000	1894	36.96	2.36	12	0.65	355.00	5554.00	27200	20230901	-51.76	9790	20240805	34.01	25100	-47.73	20240104	9790	34.01	20240805	27200	-51.76	20230901	9790	34.01	20240805	2.67	N	254490	100	14 억		19547	N	N	0	N	00	N
11	20240829	151053	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13160	-810	5	-5.80	1170797860	89175	77.07	13260	13350	12930	18160	9780	13970	13119.11	0.14	0	-7739	14503	14236	13703	13436	12903	14370	13570	14	4190	100	10330	10	1	14438000	1900	37.07	2.37	12	0.62	355.00	5554.00	27200	20230901	-51.62	9790	20240805	34.42	25100	-47.57	20240104	9790	34.42	20240805	27200	-51.62	20230901	9790	34.42	20240805	2.67	N	254490	100	14 억		19547	N	N	0	N	00	N
12	20240829	141052	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13170	-800	5	-5.73	1056359500	80468	69.54	13260	13350	12930	18160	9780	13970	13116.46	0.14	0	-6861	14503	14236	13703	13436	12903	14370	13570	14	4190	100	10330	10	1	14438000	1901	37.10	2.37	12	0.56	355.00	5554.00	27200	20230901	-51.58	9790	20240805	34.53	25100	-47.53	20240104	9790	34.53	20240805	27200	-51.58	20230901	9790	34.53	20240805	2.67	N	254490	100	14 억		19547	N	N	0	N	00	N
13	20240829	131054	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13090	-880	5	-6.30	994892300	75780	65.49	13260	13350	12930	18160	9780	13970	13116.77	0.14	0	-7179	14503	14236	13703	13436	12903	14370	13570	14	4190	100	10330	10	1	14438000	1890	36.87	2.36	12	0.52	355.00	5554.00	27200	20230901	-51.88	9790	20240805	33.71	25100	-47.85	20240104	9790	33.71	20240805	27200	-51.88	20230901	9790	33.71	20240805	2.67	N	254490	100	14 억		19547	N	N	0	N	00	N
14	20240829	121054	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13150	-820	5	-5.87	893360420	68047	58.81	13260	13350	12930	18160	9780	13970	13115.28	0.14	0	-4671	14503	14236	13703	13436	12903	14370	13570	14	4190	100	10330	10	1	14438000	1899	37.04	2.37	12	0.47	355.00	5554.00	27200	20230901	-51.65	9790	20240805	34.32	25100	-47.61	20240104	9790	34.32	20240805	27200	-51.65	20230901	9790	34.32	20240805	2.67	N	254490	100	14 억		19547	N	N	0	N	00	N
15	20240829	111053	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13250	-720	5	-5.15	831929680	63390	54.78	13260	13350	12930	18160	9780	13970	13109.62	0.14	0	-4177	14503	14236	13703	13436	12903	14370	13570	14	4190	100	10330	10	1	14438000	1913	37.32	2.39	12	0.44	355.00	5554.00	27200	20230901	-51.29	9790	20240805	35.34	25100	-47.21	20240104	9790	35.34	20240805	27200	-51.29	20230901	9790	35.34	20240805	2.67	N	254490	100	14 억		19547	N	N	0	N	00	N
16	20240829	101046	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13260	-710	5	-5.08	683879220	52200	45.11	13260	13350	12930	18160	9780	13970	13083.14	0.14	0	-1358	14503	14236	13703	13436	12903	14370	13570	14	4190	100	10330	10	1	14438000	1914	37.35	2.39	12	0.36	355.00	5554.00	27200	20230901	-51.25	9790	20240805	35.44	25100	-47.17	20240104	9790	35.44	20240805	27200	-51.25	20230901	9790	35.44	20240805	2.67	N	254490	100	14 억		19547	N	N	0	N	00	N
17	20240829	091052	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13000	-970	5	-6.94	370302920	28181	24.36	13260	13350	12930	18160	9780	13970	13107.76	0.14	0	-864	14503	14236	13703	13436	12903	14370	13570	14	4190	100	10330	10	1	14438000	1877	36.62	2.34	12	0.20	355.00	5554.00	27200	20230901	-52.21	9790	20240805	32.79	25100	-48.21	20240104	9790	32.79	20240805	27200	-52.21	20230901	9790	32.79	20240805	2.67	N	254490	100	14 억		19547	N	N	0	N	00	N
18	20240828	161017	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13970	660	2	4.96	1463140800	107353	161.90	13200	13970	13170	17300	9320	13310	13629.18	0.17	0	-5553	14263	13786	13323	12846	12383	13555	12615	14	3990	100	9840	10	1	14438000	2017	39.35	2.52	12	0.74	355.00	5554.00	27200	20230901	-48.64	9790	20240805	42.70	25100	-44.34	20240104	9790	42.70	20240805	27200	-48.64	20230901	9790	42.70	20240805	2.61	N	254490	100	14 억		25219	N	N	0	N	00	N
19	20240828	151025	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13860	550	2	4.13	1337815940	98338	148.30	13200	13970	13170	17300	9320	13310	13604.41	0.17	0	-5272	14263	13786	13323	12846	12383	13555	12615	14	3990	100	9840	10	1	14438000	2001	39.04	2.50	12	0.68	355.00	5554.00	27200	20230901	-49.04	9790	20240805	41.57	25100	-44.78	20240104	9790	41.57	20240805	27200	-49.04	20230901	9790	41.57	20240805	2.61	N	254490	100	14 억		25219	N	N	0	N	00	N
20	20240828	141027	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13710	400	2	3.01	928154510	68772	103.72	13200	13820	13170	17300	9320	13310	13496.25	0.17	0	-1673	14263	13786	13323	12846	12383	13555	12615	14	3990	100	9840	10	1	14438000	1979	38.62	2.47	12	0.48	355.00	5554.00	27200	20230901	-49.60	9790	20240805	40.04	25100	-45.38	20240104	9790	40.04	20240805	27200	-49.60	20230901	9790	40.04	20240805	2.61	N	254490	100	14 억		25219	N	N	0	N	00	N
21	20240828	131023	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13340	30	2	0.23	496771170	37217	56.13	13200	13550	13170	17300	9320	13310	13348.01	0.17	0	-38	14263	13786	13323	12846	12383	13555	12615	14	3990	100	9840	10	1	14438000	1926	37.58	2.40	12	0.26	355.00	5554.00	27200	20230901	-50.96	9790	20240805	36.26	25100	-46.85	20240104	9790	36.26	20240805	27200	-50.96	20230901	9790	36.26	20240805	2.61	N	254490	100	14 억		25219	N	N	0	N	00	N
22	20240828	121021	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13310	0	3	0.00	452010270	33861	51.07	13200	13550	13170	17300	9320	13310	13349.05	0.17	0	-2358	14263	13786	13323	12846	12383	13555	12615	14	3990	100	9840	10	1	14438000	1922	37.49	2.40	12	0.23	355.00	5554.00	27200	20230901	-51.07	9790	20240805	35.96	25100	-46.97	20240104	9790	35.96	20240805	27200	-51.07	20230901	9790	35.96	20240805	2.61	N	254490	100	14 억		25219	N	N	0	N	00	N
23	20240828	111022	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13260	-50	5	-0.38	401084870	30040	45.30	13200	13550	13170	17300	9320	13310	13351.76	0.17	0	-1791	14263	13786	13323	12846	12383	13555	12615	14	3990	100	9840	10	1	14438000	1914	37.35	2.39	12	0.21	355.00	5554.00	27200	20230901	-51.25	9790	20240805	35.44	25100	-47.17	20240104	9790	35.44	20240805	27200	-51.25	20230901	9790	35.44	20240805	2.61	N	254490	100	14 억		25219	N	N	0	N	00	N
24	20240828	101048	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13340	30	2	0.23	288741410	21614	32.60	13200	13550	13170	17300	9320	13310	13359.11	0.17	0	-2168	14263	13786	13323	12846	12383	13555	12615	14	3990	100	9840	10	1	14438000	1926	37.58	2.40	12	0.15	355.00	5554.00	27200	20230901	-50.96	9790	20240805	36.26	25100	-46.85	20240104	9790	36.26	20240805	27200	-50.96	20230901	9790	36.26	20240805	2.61	N	254490	100	14 억		25219	N	N	0	N	00	N
25	20240828	091039	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13410	100	2	0.75	153910690	11480	17.31	13200	13550	13200	17300	9320	13310	13407.28	0.17	0	-2225	14263	13786	13323	12846	12383	13555	12615	14	3990	100	9840	10	1	14438000	1936	37.77	2.41	12	0.08	355.00	5554.00	27200	20230901	-50.70	9790	20240805	36.98	25100	-46.57	20240104	9790	36.98	20240805	27200	-50.70	20230901	9790	36.98	20240805	2.61	N	254490	100	14 억		25219	N	N	0	N	00	N
26	20240827	161017	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13310	-490	5	-3.55	857253190	64525	68.18	13650	13800	12860	17940	9660	13800	13285.54	0.12	0	8647	14813	14306	14053	13546	13293	14180	13420	14	4140	100	10210	10	1	14438000	1922	37.49	2.40	12	0.45	355.00	5554.00	27200	20230901	-51.07	9790	20240805	35.96	25100	-46.97	20240104	9790	35.96	20240805	27200	-51.07	20230901	9790	35.96	20240805	2.60	N	254490	100	14 억		16605	N	N	0	N	00	N
27	20240827	151022	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	-370	5	-2.68	810270270	61008	64.47	13650	13800	12860	17940	9660	13800	13281.38	0.12	0	8702	14813	14306	14053	13546	13293	14180	13420	14	4140	100	10210	10	1	14438000	1939	37.83	2.42	12	0.42	355.00	5554.00	27200	20230901	-50.63	9790	20240805	37.18	25100	-46.49	20240104	9790	37.18	20240805	27200	-50.63	20230901	9790	37.18	20240805	2.60	N	254490	100	14 억		16605	N	N	0	N	00	N
28	20240827	141027	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13370	-430	5	-3.12	734220810	55344	58.48	13650	13800	12860	17940	9660	13800	13266.49	0.12	0	8049	14813	14306	14053	13546	13293	14180	13420	14	4140	100	10210	10	1	14438000	1930	37.66	2.41	12	0.38	355.00	5554.00	27200	20230901	-50.85	9790	20240805	36.57	25100	-46.73	20240104	9790	36.57	20240805	27200	-50.85	20230901	9790	36.57	20240805	2.60	N	254490	100	14 억		16605	N	N	0	N	00	N
29	20240827	131029	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13370	-430	5	-3.12	707892450	53369	56.40	13650	13800	12860	17940	9660	13800	13264.11	0.12	0	7440	14813	14306	14053	13546	13293	14180	13420	14	4140	100	10210	10	1	14438000	1930	37.66	2.41	12	0.37	355.00	5554.00	27200	20230901	-50.85	9790	20240805	36.57	25100	-46.73	20240104	9790	36.57	20240805	27200	-50.85	20230901	9790	36.57	20240805	2.60	N	254490	100	14 억		16605	N	N	0	N	00	N
30	20240827	121030	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13280	-520	5	-3.77	673537620	50794	53.67	13650	13800	12860	17940	9660	13800	13260.18	0.12	0	7290	14813	14306	14053	13546	13293	14180	13420	14	4140	100	10210	10	1	14438000	1917	37.41	2.39	12	0.35	355.00	5554.00	27200	20230901	-51.18	9790	20240805	35.65	25100	-47.09	20240104	9790	35.65	20240805	27200	-51.18	20230901	9790	35.65	20240805	2.60	N	254490	100	14 억		16605	N	N	0	N	00	N
31	20240827	111026	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13260	-540	5	-3.91	611604300	46119	48.73	13650	13800	12860	17940	9660	13800	13261.44	0.12	0	6474	14813	14306	14053	13546	13293	14180	13420	14	4140	100	10210	10	1	14438000	1914	37.35	2.39	12	0.32	355.00	5554.00	27200	20230901	-51.25	9790	20240805	35.44	25100	-47.17	20240104	9790	35.44	20240805	27200	-51.25	20230901	9790	35.44	20240805	2.60	N	254490	100	14 억		16605	N	N	0	N	00	N
32	20240827	101024	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13310	-490	5	-3.55	487352830	36785	38.87	13650	13800	12860	17940	9660	13800	13248.68	0.12	0	6671	14813	14306	14053	13546	13293	14180	13420	14	4140	100	10210	10	1	14438000	1922	37.49	2.40	12	0.25	355.00	5554.00	27200	20230901	-51.07	9790	20240805	35.96	25100	-46.97	20240104	9790	35.96	20240805	27200	-51.07	20230901	9790	35.96	20240805	2.60	N	254490	100	14 억		16605	N	N	0	N	00	N
33	20240827	091025	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13260	-540	5	-3.91	203415020	15240	16.10	13650	13800	12860	17940	9660	13800	13347.44	0.12	0	1144	14813	14306	14053	13546	13293	14180	13420	14	4140	100	10210	10	1	14438000	1914	37.35	2.39	12	0.11	355.00	5554.00	27200	20230901	-51.25	9790	20240805	35.44	25100	-47.17	20240104	9790	35.44	20240805	27200	-51.25	20230901	9790	35.44	20240805	2.60	N	254490	100	14 억		16605	N	N	0	N	00	N
34	20240826	161009	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13800	-370	5	-2.61	1305474640	92929	106.91	14160	14560	13800	18420	9920	14170	14049.12	0.21	0	-13981	14550	14360	14030	13840	13510	14455	13935	14	4250	100	10480	10	1	14438000	1992	38.87	2.48	12	0.64	355.00	5554.00	27200	20230901	-49.26	9790	20240805	40.96	25100	-45.02	20240104	9790	40.96	20240805	27200	-49.26	20230901	9790	40.96	20240805	2.55	N	254490	100	14 억		30465	N	N	0	N	00	N
35	20240826	151019	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13830	-340	5	-2.40	1221610330	86860	99.93	14160	14560	13820	18420	9920	14170	14064.01	0.21	0	-14407	14550	14360	14030	13840	13510	14455	13935	14	4250	100	10480	10	1	14438000	1997	38.96	2.49	12	0.60	355.00	5554.00	27200	20230901	-49.15	9790	20240805	41.27	25100	-44.90	20240104	9790	41.27	20240805	27200	-49.15	20230901	9790	41.27	20240805	2.55	N	254490	100	14 억		30465	N	N	0	N	00	N
36	20240826	141022	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13870	-300	5	-2.12	1148880730	81611	93.89	14160	14560	13830	18420	9920	14170	14077.41	0.21	0	-12656	14550	14360	14030	13840	13510	14455	13935	14	4250	100	10480	10	1	14438000	2003	39.07	2.50	12	0.57	355.00	5554.00	27200	20230901	-49.01	9790	20240805	41.68	25100	-44.74	20240104	9790	41.68	20240805	27200	-49.01	20230901	9790	41.68	20240805	2.55	N	254490	100	14 억		30465	N	N	0	N	00	N
37	20240826	131021	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13920	-250	5	-1.76	1072324330	76101	87.55	14160	14560	13830	18420	9920	14170	14090.70	0.21	0	-12337	14550	14360	14030	13840	13510	14455	13935	14	4250	100	10480	10	1	14438000	2010	39.21	2.51	12	0.53	355.00	5554.00	27200	20230901	-48.82	9790	20240805	42.19	25100	-44.54	20240104	9790	42.19	20240805	27200	-48.82	20230901	9790	42.19	20240805	2.55	N	254490	100	14 억		30465	N	N	0	N	00	N
38	20240826	121016	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13920	-250	5	-1.76	1043187770	74008	85.14	14160	14560	13830	18420	9920	14170	14095.51	0.21	0	-11800	14550	14360	14030	13840	13510	14455	13935	14	4250	100	10480	10	1	14438000	2010	39.21	2.51	12	0.51	355.00	5554.00	27200	20230901	-48.82	9790	20240805	42.19	25100	-44.54	20240104	9790	42.19	20240805	27200	-48.82	20230901	9790	42.19	20240805	2.55	N	254490	100	14 억		30465	N	N	0	N	00	N
39	20240826	111020	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13960	-210	5	-1.48	1002540600	71077	81.77	14160	14560	13830	18420	9920	14170	14104.90	0.21	0	-10916	14550	14360	14030	13840	13510	14455	13935	14	4250	100	10480	10	1	14438000	2016	39.32	2.51	12	0.49	355.00	5554.00	27200	20230901	-48.68	9790	20240805	42.59	25100	-44.38	20240104	9790	42.59	20240805	27200	-48.68	20230901	9790	42.59	20240805	2.55	N	254490	100	14 억		30465	N	N	0	N	00	N
40	20240826	101022	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13900	-270	5	-1.91	794390310	56084	64.52	14160	14560	13880	18420	9920	14170	14164.28	0.21	0	-7080	14550	14360	14030	13840	13510	14455	13935	14	4250	100	10480	10	1	14438000	2007	39.15	2.50	12	0.39	355.00	5554.00	27200	20230901	-48.90	9790	20240805	41.98	25100	-44.62	20240104	9790	41.98	20240805	27200	-48.90	20230901	9790	41.98	20240805	2.55	N	254490	100	14 억		30465	N	N	0	N	00	N
41	20240826	091016	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14190	20	2	0.14	425083720	29734	34.21	14160	14560	14160	18420	9920	14170	14296.65	0.21	0	-4028	14550	14360	14030	13840	13510	14455	13935	14	4250	100	10480	10	1	14438000	2049	39.97	2.55	12	0.21	355.00	5554.00	27200	20230901	-47.83	9790	20240805	44.94	25100	-43.47	20240104	9790	44.94	20240805	27200	-47.83	20230901	9790	44.94	20240805	2.55	N	254490	100	14 억		30465	N	N	0	N	00	N
42	20240823	161010	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14170	-250	5	-1.73	1191950560	85256	59.77	14000	14220	13700	18740	10100	14420	13980.09	0.18	0	4465	15733	15076	14693	14036	13653	14885	13845	14	4320	100	10670	10	1	14438000	2046	39.92	2.55	12	0.59	355.00	5554.00	27200	20230901	-47.90	9790	20240805	44.74	25100	-43.55	20240104	9790	44.74	20240805	27200	-47.90	20230901	9790	44.74	20240805	2.60	N	254490	100	14 억		26118	N	N	0	N	00	N
43	20240823	151019	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14060	-360	5	-2.50	1047435410	75007	52.59	14000	14220	13700	18740	10100	14420	13964.50	0.18	0	2934	15733	15076	14693	14036	13653	14885	13845	14	4320	100	10670	10	1	14438000	2030	39.61	2.53	12	0.52	355.00	5554.00	27200	20230901	-48.31	9790	20240805	43.62	25100	-43.98	20240104	9790	43.62	20240805	27200	-48.31	20230901	9790	43.62	20240805	2.60	N	254490	100	14 억		26118	N	N	0	N	00	N
44	20240823	141018	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14060	-360	5	-2.50	930093920	66677	46.75	14000	14220	13700	18740	10100	14420	13949.24	0.18	0	873	15733	15076	14693	14036	13653	14885	13845	14	4320	100	10670	10	1	14438000	2030	39.61	2.53	12	0.46	355.00	5554.00	27200	20230901	-48.31	9790	20240805	43.62	25100	-43.98	20240104	9790	43.62	20240805	27200	-48.31	20230901	9790	43.62	20240805	2.60	N	254490	100	14 억		26118	N	N	0	N	00	N
45	20240823	131018	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14080	-340	5	-2.36	811061040	58207	40.81	14000	14220	13700	18740	10100	14420	13934.07	0.18	0	-1111	15733	15076	14693	14036	13653	14885	13845	14	4320	100	10670	10	1	14438000	2033	39.66	2.54	12	0.40	355.00	5554.00	27200	20230901	-48.24	9790	20240805	43.82	25100	-43.90	20240104	9790	43.82	20240805	27200	-48.24	20230901	9790	43.82	20240805	2.60	N	254490	100	14 억		26118	N	N	0	N	00	N
46	20240823	121017	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14040	-380	5	-2.64	750890080	53928	37.81	14000	14220	13700	18740	10100	14420	13923.93	0.18	0	-3886	15733	15076	14693	14036	13653	14885	13845	14	4320	100	10670	10	1	14438000	2027	39.55	2.53	12	0.37	355.00	5554.00	27200	20230901	-48.38	9790	20240805	43.41	25100	-44.06	20240104	9790	43.41	20240805	27200	-48.38	20230901	9790	43.41	20240805	2.60	N	254490	100	14 억		26118	N	N	0	N	00	N
47	20240823	111013	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13880	-540	5	-3.74	683883300	49128	34.44	14000	14220	13700	18740	10100	14420	13920.43	0.18	0	-3519	15733	15076	14693	14036	13653	14885	13845	14	4320	100	10670	10	1	14438000	2004	39.10	2.50	12	0.34	355.00	5554.00	27200	20230901	-48.97	9790	20240805	41.78	25100	-44.70	20240104	9790	41.78	20240805	27200	-48.97	20230901	9790	41.78	20240805	2.60	N	254490	100	14 억		26118	N	N	0	N	00	N
48	20240823	101018	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13980	-440	5	-3.05	430065550	30822	21.61	14000	14220	13870	18740	10100	14420	13953.19	0.18	0	2372	15733	15076	14693	14036	13653	14885	13845	14	4320	100	10670	10	1	14438000	2018	39.38	2.52	12	0.21	355.00	5554.00	27200	20230901	-48.60	9790	20240805	42.80	25100	-44.30	20240104	9790	42.80	20240805	27200	-48.60	20230901	9790	42.80	20240805	2.60	N	254490	100	14 억		26118	N	N	0	N	00	N
49	20240823	091017	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13930	-490	5	-3.40	185647250	13320	9.34	14000	14020	13870	18740	10100	14420	13937.45	0.18	0	3360	15733	15076	14693	14036	13653	14885	13845	14	4320	100	10670	10	1	14438000	2011	39.24	2.51	12	0.09	355.00	5554.00	27200	20230901	-48.79	9790	20240805	42.29	25100	-44.50	20240104	9790	42.29	20240805	27200	-48.79	20230901	9790	42.29	20240805	2.60	N	254490	100	14 억		26118	N	N	0	N	00	N
50	20240822	161011	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14420	-1130	5	-7.27	2019554980	137523	91.27	15280	15350	14310	20200	10890	15550	14679.00	0.40	0	-31311	16050	15800	15300	15050	14550	15925	15175	14	4650	100	11500	10	1	14438000	2082	40.62	2.60	12	0.95	355.00	5554.00	27200	20230901	-46.99	9790	20240805	47.29	25100	-42.55	20240104	9790	47.29	20240805	27200	-46.99	20230901	9790	47.29	20240805	2.60	N	254490	100	14 억		57424	N	N	0	N	00	N
51	20240822	151019	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14380	-1170	5	-7.52	1903854070	129485	85.94	15280	15350	14310	20200	10890	15550	14696.52	0.40	0	-31587	16050	15800	15300	15050	14550	15925	15175	14	4650	100	11500	10	1	14438000	2076	40.51	2.59	12	0.90	355.00	5554.00	27200	20230901	-47.13	9790	20240805	46.88	25100	-42.71	20240104	9790	46.88	20240805	27200	-47.13	20230901	9790	46.88	20240805	2.60	N	254490	100	14 억		57424	N	N	0	N	00	N
52	20240822	141020	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14400	-1150	5	-7.40	1737697290	117937	78.27	15280	15350	14400	20200	10890	15550	14726.96	0.40	0	-29392	16050	15800	15300	15050	14550	15925	15175	14	4650	100	11500	10	1	14438000	2079	40.56	2.59	12	0.82	355.00	5554.00	27200	20230901	-47.06	9790	20240805	47.09	25100	-42.63	20240104	9790	47.09	20240805	27200	-47.06	20230901	9790	47.09	20240805	2.60	N	254490	100	14 억		57424	N	N	0	N	00	N
53	20240822	131019	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14460	-1090	5	-7.01	1585755100	107406	71.28	15280	15350	14400	20200	10890	15550	14756.55	0.40	0	-26561	16050	15800	15300	15050	14550	15925	15175	14	4650	100	11500	10	1	14438000	2088	40.73	2.60	12	0.74	355.00	5554.00	27200	20230901	-46.84	9790	20240805	47.70	25100	-42.39	20240104	9790	47.70	20240805	27200	-46.84	20230901	9790	47.70	20240805	2.60	N	254490	100	14 억		57424	N	N	0	N	00	N
54	20240822	121023	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14450	-1100	5	-7.07	1384083450	93431	62.01	15280	15350	14420	20200	10890	15550	14805.80	0.40	0	-23260	16050	15800	15300	15050	14550	15925	15175	14	4650	100	11500	10	1	14438000	2086	40.70	2.60	12	0.65	355.00	5554.00	27200	20230901	-46.88	9790	20240805	47.60	25100	-42.43	20240104	9790	47.60	20240805	27200	-46.88	20230901	9790	47.60	20240805	2.60	N	254490	100	14 억		57424	N	N	0	N	00	N
55	20240822	111014	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14560	-990	5	-6.37	1226830970	82574	54.80	15280	15350	14420	20200	10890	15550	14848.65	0.40	0	-20496	16050	15800	15300	15050	14550	15925	15175	14	4650	100	11500	10	1	14438000	2102	41.01	2.62	12	0.57	355.00	5554.00	27200	20230901	-46.47	9790	20240805	48.72	25100	-41.99	20240104	9790	48.72	20240805	27200	-46.47	20230901	9790	48.72	20240805	2.60	N	254490	100	14 억		57424	N	N	0	N	00	N
56	20240822	101013	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14590	-960	5	-6.17	1006161020	67424	44.75	15280	15350	14500	20200	10890	15550	14913.21	0.40	0	-16224	16050	15800	15300	15050	14550	15925	15175	14	4650	100	11500	10	1	14438000	2107	41.10	2.63	12	0.47	355.00	5554.00	27200	20230901	-46.36	9790	20240805	49.03	25100	-41.87	20240104	9790	49.03	20240805	27200	-46.36	20230901	9790	49.03	20240805	2.60	N	254490	100	14 억		57424	N	N	0	N	00	N
57	20240822	091014	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15130	-420	5	-2.70	347929870	22988	15.26	15280	15350	14950	20200	10890	15550	15115.93	0.40	0	-8892	16050	15800	15300	15050	14550	15925	15175	14	4650	100	11500	10	1	14438000	2184	42.62	2.72	12	0.16	355.00	5554.00	27200	20230901	-44.38	9790	20240805	54.55	25100	-39.72	20240104	9790	54.55	20240805	27200	-44.38	20230901	9790	54.55	20240805	2.60	N	254490	100	14 억		57424	N	N	0	N	00	N
58	20240821	161008	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15550	60	2	0.39	2217632550	145763	71.05	15410	15550	14800	20100	10850	15490	15212.91	0.41	0	-1857	16316	15902	15526	15112	14736	15715	14925	14	4610	100	11460	10	1	14438000	2245	43.80	2.80	12	1.01	355.00	5554.00	27200	20230901	-42.83	9790	20240805	58.84	25100	-38.05	20240104	9790	58.84	20240805	27200	-42.83	20230901	9790	58.84	20240805	2.60	N	254490	100	14 억		59328	N	N	0	N	00	N
59	20240821	151021	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15460	-30	5	-0.19	1948018440	128386	62.58	15410	15540	14800	20100	10850	15490	15172.78	0.41	0	-501	16316	15902	15526	15112	14736	15715	14925	14	4610	100	11460	10	1	14438000	2232	43.55	2.78	12	0.89	355.00	5554.00	27200	20230901	-43.16	9790	20240805	57.92	25100	-38.41	20240104	9790	57.92	20240805	27200	-43.16	20230901	9790	57.92	20240805	2.60	N	254490	100	14 억		59328	N	N	0	N	00	N
60	20240821	141019	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15280	-210	5	-1.36	1811871310	119526	58.26	15410	15540	14800	20100	10850	15490	15158.40	0.41	0	-175	16316	15902	15526	15112	14736	15715	14925	14	4610	100	11460	10	1	14438000	2206	43.04	2.75	12	0.83	355.00	5554.00	27200	20230901	-43.82	9790	20240805	56.08	25100	-39.12	20240104	9790	56.08	20240805	27200	-43.82	20230901	9790	56.08	20240805	2.60	N	254490	100	14 억		59328	N	N	0	N	00	N
61	20240821	131024	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15470	-20	5	-0.13	1600407930	105721	51.53	15410	15540	14800	20100	10850	15490	15137.55	0.41	0	734	16316	15902	15526	15112	14736	15715	14925	14	4610	100	11460	10	1	14438000	2234	43.58	2.79	12	0.73	355.00	5554.00	27200	20230901	-43.12	9790	20240805	58.02	25100	-38.37	20240104	9790	58.02	20240805	27200	-43.12	20230901	9790	58.02	20240805	2.60	N	254490	100	14 억		59328	N	N	0	N	00	N
62	20240821	121024	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15400	-90	5	-0.58	1346480070	89287	43.52	15410	15470	14800	20100	10850	15490	15079.69	0.41	0	1168	16316	15902	15526	15112	14736	15715	14925	14	4610	100	11460	10	1	14438000	2223	43.38	2.77	12	0.62	355.00	5554.00	27200	20230901	-43.38	9790	20240805	57.30	25100	-38.65	20240104	9790	57.30	20240805	27200	-43.38	20230901	9790	57.30	20240805	2.60	N	254490	100	14 억		59328	N	N	0	N	00	N
63	20240821	111018	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15150	-340	5	-2.19	1190649840	79087	38.55	15410	15470	14800	20100	10850	15490	15054.14	0.41	0	-2697	16316	15902	15526	15112	14736	15715	14925	14	4610	100	11460	10	1	14438000	2187	42.68	2.73	12	0.55	355.00	5554.00	27200	20230901	-44.30	9790	20240805	54.75	25100	-39.64	20240104	9790	54.75	20240805	27200	-44.30	20230901	9790	54.75	20240805	2.60	N	254490	100	14 억		59328	N	N	0	N	00	N
64	20240821	101023	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15010	-480	5	-3.10	858236310	57096	27.83	15410	15470	14800	20100	10850	15490	15030.29	0.41	0	-9631	16316	15902	15526	15112	14736	15715	14925	14	4610	100	11460	10	1	14438000	2167	42.28	2.70	12	0.40	355.00	5554.00	27200	20230901	-44.82	9790	20240805	53.32	25100	-40.20	20240104	9790	53.32	20240805	27200	-44.82	20230901	9790	53.32	20240805	2.60	N	254490	100	14 억		59328	N	N	0	N	00	N
65	20240821	091014	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15120	-370	5	-2.39	211138620	13845	6.75	15410	15470	15110	20100	10850	15490	15247.63	0.41	0	-2784	16316	15902	15526	15112	14736	15715	14925	14	4610	100	11460	10	1	14438000	2183	42.59	2.72	12	0.10	355.00	5554.00	27200	20230901	-44.41	9790	20240805	54.44	25100	-39.76	20240104	9790	54.44	20240805	27200	-44.41	20230901	9790	54.44	20240805	2.60	N	254490	100	14 억		59328	N	N	0	N	00	N
66	20240820	161002	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15490	-10	5	-0.06	3105265750	200374	78.18	15830	15940	15150	20150	10850	15500	15497.36	0.32	0	13323	16913	16206	15853	15146	14793	16030	14970	14	4650	100	11470	10	1	14438000	2236	43.63	2.79	12	1.39	355.00	5554.00	27200	20230901	-43.05	9790	20240805	58.22	25100	-38.29	20240104	9790	58.22	20240805	27200	-43.05	20230901	9790	58.22	20240805	2.49	N	254490	100	14 억		45999	N	N	0	N	00	N
67	20240820	151013	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15510	10	2	0.06	2885526810	186198	72.65	15830	15940	15150	20150	10850	15500	15497.09	0.32	0	11871	16913	16206	15853	15146	14793	16030	14970	14	4650	100	11470	10	1	14438000	2239	43.69	2.79	12	1.29	355.00	5554.00	27200	20230901	-42.98	9790	20240805	58.43	25100	-38.21	20240104	9790	58.43	20240805	27200	-42.98	20230901	9790	58.43	20240805	2.49	N	254490	100	14 억		45999	N	N	0	N	00	N
68	20240820	141011	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15560	60	2	0.39	2577457560	166415	64.93	15830	15940	15150	20150	10850	15500	15488.13	0.32	0	11505	16913	16206	15853	15146	14793	16030	14970	14	4650	100	11470	10	1	14438000	2247	43.83	2.80	12	1.15	355.00	5554.00	27200	20230901	-42.79	9790	20240805	58.94	25100	-38.01	20240104	9790	58.94	20240805	27200	-42.79	20230901	9790	58.94	20240805	2.49	N	254490	100	14 억		45999	N	N	0	N	00	N
69	20240820	131014	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15350	-150	5	-0.97	2392219250	154461	60.27	15830	15940	15150	20150	10850	15500	15487.53	0.32	0	14357	16913	16206	15853	15146	14793	16030	14970	14	4650	100	11470	10	1	14438000	2216	43.24	2.76	12	1.07	355.00	5554.00	27200	20230901	-43.57	9790	20240805	56.79	25100	-38.84	20240104	9790	56.79	20240805	27200	-43.57	20230901	9790	56.79	20240805	2.49	N	254490	100	14 억		45999	N	N	0	N	00	N
70	20240820	121007	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15420	-80	5	-0.52	2281400360	147273	57.46	15830	15940	15150	20150	10850	15500	15490.96	0.32	0	15133	16913	16206	15853	15146	14793	16030	14970	14	4650	100	11470	10	1	14438000	2226	43.44	2.78	12	1.02	355.00	5554.00	27200	20230901	-43.31	9790	20240805	57.51	25100	-38.57	20240104	9790	57.51	20240805	27200	-43.31	20230901	9790	57.51	20240805	2.49	N	254490	100	14 억		45999	N	N	0	N	00	N
71	20240820	111006	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15350	-150	5	-0.97	2042125870	131787	51.42	15830	15940	15150	20150	10850	15500	15495.65	0.32	0	13779	16913	16206	15853	15146	14793	16030	14970	14	4650	100	11470	10	1	14438000	2216	43.24	2.76	12	0.91	355.00	5554.00	27200	20230901	-43.57	9790	20240805	56.79	25100	-38.84	20240104	9790	56.79	20240805	27200	-43.57	20230901	9790	56.79	20240805	2.49	N	254490	100	14 억		45999	N	N	0	N	00	N
72	20240820	101002	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15270	-230	5	-1.48	1579611800	101434	39.58	15830	15940	15210	20150	10850	15500	15572.80	0.32	0	4960	16913	16206	15853	15146	14793	16030	14970	14	4650	100	11470	10	1	14438000	2205	43.01	2.75	12	0.70	355.00	5554.00	27200	20230901	-43.86	9790	20240805	55.98	25100	-39.16	20240104	9790	55.98	20240805	27200	-43.86	20230901	9790	55.98	20240805	2.49	N	254490	100	14 억		45999	N	N	0	N	00	N
73	20240820	091006	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15650	150	2	0.97	715055070	45383	17.71	15830	15940	15520	20150	10850	15500	15756.02	0.32	0	3607	16913	16206	15853	15146	14793	16030	14970	14	4650	100	11470	10	1	14438000	2260	44.08	2.82	12	0.31	355.00	5554.00	27200	20230901	-42.46	9790	20240805	59.86	25100	-37.65	20240104	9790	59.86	20240805	27200	-42.46	20230901	9790	59.86	20240805	2.49	N	254490	100	14 억		45999	N	N	0	N	00	N
74	20240819	160954	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15500	-1050	5	-6.34	3907871890	246230	51.51	16550	16560	15500	21500	11590	16550	15872.77	0.14	0	26325	17790	17170	16860	16240	15930	17015	16085	14	4950	100	12240	10	1	14438000	2238	43.66	2.79	12	1.71	355.00	5554.00	27200	20230901	-43.01	9790	20240805	58.32	25100	-38.25	20240104	9790	58.32	20240805	27200	-43.01	20230901	9790	58.32	20240805	2.52	N	254490	100	14 억		19681	N	N	0	N	00	N
75	20240819	151004	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15760	-790	5	-4.77	3421102340	214953	44.96	16550	16560	15600	21500	11590	16550	15915.36	0.14	0	19555	17790	17170	16860	16240	15930	17015	16085	14	4950	100	12240	10	1	14438000	2275	44.39	2.84	12	1.49	355.00	5554.00	27200	20230901	-42.06	9790	20240805	60.98	25100	-37.21	20240104	9790	60.98	20240805	27200	-42.06	20230901	9790	60.98	20240805	2.52	N	254490	100	14 억		19681	N	N	0	N	00	N
76	20240819	141005	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15850	-700	5	-4.23	3172509000	199168	41.66	16550	16560	15600	21500	11590	16550	15928.57	0.14	0	15854	17790	17170	16860	16240	15930	17015	16085	14	4950	100	12240	10	1	14438000	2288	44.65	2.85	12	1.38	355.00	5554.00	27200	20230901	-41.73	9790	20240805	61.90	25100	-36.85	20240104	9790	61.90	20240805	27200	-41.73	20230901	9790	61.90	20240805	2.52	N	254490	100	14 억		19681	N	N	0	N	00	N
77	20240819	131000	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15910	-640	5	-3.87	2944351030	184762	38.65	16550	16560	15600	21500	11590	16550	15935.66	0.14	0	12007	17790	17170	16860	16240	15930	17015	16085	14	4950	100	12240	10	1	14438000	2297	44.82	2.86	12	1.28	355.00	5554.00	27200	20230901	-41.51	9790	20240805	62.51	25100	-36.61	20240104	9790	62.51	20240805	27200	-41.51	20230901	9790	62.51	20240805	2.52	N	254490	100	14 억		19681	N	N	0	N	00	N
78	20240819	121000	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15780	-770	5	-4.65	2824378790	177188	37.06	16550	16560	15600	21500	11590	16550	15939.75	0.14	0	10470	17790	17170	16860	16240	15930	17015	16085	14	4950	100	12240	10	1	14438000	2278	44.45	2.84	12	1.23	355.00	5554.00	27200	20230901	-41.99	9790	20240805	61.18	25100	-37.13	20240104	9790	61.18	20240805	27200	-41.99	20230901	9790	61.18	20240805	2.52	N	254490	100	14 억		19681	N	N	0	N	00	N
79	20240819	111001	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15910	-640	5	-3.87	2625433890	164637	34.44	16550	16560	15600	21500	11590	16550	15946.53	0.14	0	11863	17790	17170	16860	16240	15930	17015	16085	14	4950	100	12240	10	1	14438000	2297	44.82	2.86	12	1.14	355.00	5554.00	27200	20230901	-41.51	9790	20240805	62.51	25100	-36.61	20240104	9790	62.51	20240805	27200	-41.51	20230901	9790	62.51	20240805	2.52	N	254490	100	14 억		19681	N	N	0	N	00	N
80	20240819	101001	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15650	-900	5	-5.44	2350005980	147201	30.79	16550	16560	15600	21500	11590	16550	15964.31	0.14	0	9298	17790	17170	16860	16240	15930	17015	16085	14	4950	100	12240	10	1	14438000	2260	44.08	2.82	12	1.02	355.00	5554.00	27200	20230901	-42.46	9790	20240805	59.86	25100	-37.65	20240104	9790	59.86	20240805	27200	-42.46	20230901	9790	59.86	20240805	2.52	N	254490	100	14 억		19681	N	N	0	N	00	N
81	20240819	091000	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16100	-450	5	-2.72	792308000	48901	10.23	16550	16560	15770	21500	11590	16550	16201.75	0.14	0	1178	17790	17170	16860	16240	15930	17015	16085	14	4950	100	12240	10	1	14438000	2325	45.35	2.90	12	0.34	355.00	5554.00	27200	20230901	-40.81	9790	20240805	64.45	25100	-35.86	20240104	9790	64.45	20240805	27200	-40.81	20230901	9790	64.45	20240805	2.52	N	254490	100	14 억		19681	N	N	0	N	00	N
82	20240816	160952	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16550	-170	5	-1.02	7852132540	464912	12.55	17250	17480	16550	21700	11710	16720	16890.43	0.11	0	3401	19973	18346	16873	15246	13773	19160	16060	14	4980	100	12370	10	1	14438000	2389	46.62	2.98	12	3.22	355.00	5554.00	27200	20230901	-39.15	9790	20240805	69.05	25100	-34.06	20240104	9790	69.05	20240805	27200	-39.15	20230901	9790	69.05	20240805	2.51	N	254490	100	14 억		16267	N	N	0	N	00	N
83	20240816	150957	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16630	-90	5	-0.54	7204904460	425887	11.49	17250	17480	16610	21700	11710	16720	16918.08	0.11	0	5123	19973	18346	16873	15246	13773	19160	16060	14	4980	100	12370	10	1	14438000	2401	46.85	2.99	12	2.95	355.00	5554.00	27200	20230901	-38.86	9790	20240805	69.87	25100	-33.75	20240104	9790	69.87	20240805	27200	-38.86	20230901	9790	69.87	20240805	2.51	N	254490	100	14 억		16267	N	N	0	N	00	N
84	20240816	141000	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16640	-80	5	-0.48	6584626800	388693	10.49	17250	17480	16610	21700	11710	16720	16941.26	0.11	0	10434	19973	18346	16873	15246	13773	19160	16060	14	4980	100	12370	10	1	14438000	2402	46.87	3.00	12	2.69	355.00	5554.00	27200	20230901	-38.82	9790	20240805	69.97	25100	-33.71	20240104	9790	69.97	20240805	27200	-38.82	20230901	9790	69.97	20240805	2.51	N	254490	100	14 억		16267	N	N	0	N	00	N
85	20240816	131002	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16800	80	2	0.48	6079755600	358553	9.68	17250	17480	16610	21700	11710	16720	16957.32	0.11	0	10837	19973	18346	16873	15246	13773	19160	16060	14	4980	100	12370	10	1	14438000	2426	47.32	3.02	12	2.48	355.00	5554.00	27200	20230901	-38.24	9790	20240805	71.60	25100	-33.07	20240104	9790	71.60	20240805	27200	-38.24	20230901	9790	71.60	20240805	2.51	N	254490	100	14 억		16267	N	N	0	N	00	N
86	20240816	120955	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16770	50	2	0.30	5734660720	337969	9.12	17250	17480	16610	21700	11710	16720	16969.08	0.11	0	9604	19973	18346	16873	15246	13773	19160	16060	14	4980	100	12370	10	1	14438000	2421	47.24	3.02	12	2.34	355.00	5554.00	27200	20230901	-38.35	9790	20240805	71.30	25100	-33.19	20240104	9790	71.30	20240805	27200	-38.35	20230901	9790	71.30	20240805	2.51	N	254490	100	14 억		16267	N	N	0	N	00	N
87	20240816	111000	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16650	-70	5	-0.42	5393603450	317575	8.57	17250	17480	16610	21700	11710	16720	16984.92	0.11	0	7899	19973	18346	16873	15246	13773	19160	16060	14	4980	100	12370	10	1	14438000	2404	46.90	3.00	12	2.20	355.00	5554.00	27200	20230901	-38.79	9790	20240805	70.07	25100	-33.67	20240104	9790	70.07	20240805	27200	-38.79	20230901	9790	70.07	20240805	2.51	N	254490	100	14 억		16267	N	N	0	N	00	N
88	20240816	100957	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16720	0	3	0.00	4910006440	288587	7.79	17250	17480	16610	21700	11710	16720	17015.44	0.11	0	11481	19973	18346	16873	15246	13773	19160	16060	14	4980	100	12370	10	1	14438000	2414	47.10	3.01	12	2.00	355.00	5554.00	27200	20230901	-38.53	9790	20240805	70.79	25100	-33.39	20240104	9790	70.79	20240805	27200	-38.53	20230901	9790	70.79	20240805	2.51	N	254490	100	14 억		16267	N	N	0	N	00	N
89	20240816	090959	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16900	180	2	1.08	3008635510	175156	4.73	17250	17480	16800	21700	11710	16720	17180.70	0.11	0	-1728	19973	18346	16873	15246	13773	19160	16060	14	4980	100	12370	10	1	14438000	2440	47.61	3.04	12	1.21	355.00	5554.00	27200	20230901	-37.87	9790	20240805	72.63	25100	-32.67	20240104	9790	72.63	20240805	27200	-37.87	20230901	9790	72.63	20240805	2.51	N	254490	100	14 억		16267	N	N	0	N	00	N
90	20240814	160958	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16720	1900	2	12.82	64681514380	3687164	838.52	15400	18500	15400	19260	10380	14820	17543.51	0.20	0	-14455	16926	15872	15296	14242	13666	15585	13955	14	4440	100	10960	10	1	14438000	2414	47.10	3.01	12	25.54	355.00	5554.00	27200	20230901	-38.53	9790	20240805	70.79	25100	-33.39	20240104	9790	70.79	20240805	27200	-38.53	20230901	9790	70.79	20240805	2.17	N	254490	100	14 억		29246	N	N	0	N	00	N
91	20240814	150959	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16560	1740	2	11.74	63875049210	3638711	827.50	15400	18500	15400	19260	10380	14820	17554.39	0.20	0	-13459	16926	15872	15296	14242	13666	15585	13955	14	4440	100	10960	10	1	14438000	2391	46.65	2.98	12	25.20	355.00	5554.00	27200	20230901	-39.12	9790	20240805	69.15	25100	-34.02	20240104	9790	69.15	20240805	27200	-39.12	20230901	9790	69.15	20240805	2.17	N	254490	100	14 억		29246	N	N	0	N	00	N
92	20240814	141004	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16890	2070	2	13.97	61833779640	3515607	799.51	15400	18500	15400	19260	10380	14820	17588.45	0.20	0	-22706	16926	15872	15296	14242	13666	15585	13955	14	4440	100	10960	10	1	14438000	2439	47.58	3.04	12	24.35	355.00	5554.00	27200	20230901	-37.90	9790	20240805	72.52	25100	-32.71	20240104	9790	72.52	20240805	27200	-37.90	20230901	9790	72.52	20240805	2.17	N	254490	100	14 억		29246	N	N	0	N	00	N
93	20240814	131001	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16800	1980	2	13.36	60841756380	3456919	786.16	15400	18500	15400	19260	10380	14820	17600.08	0.20	0	-16299	16926	15872	15296	14242	13666	15585	13955	14	4440	100	10960	10	1	14438000	2426	47.32	3.02	12	23.94	355.00	5554.00	27200	20230901	-38.24	9790	20240805	71.60	25100	-33.07	20240104	9790	71.60	20240805	27200	-38.24	20230901	9790	71.60	20240805	2.17	N	254490	100	14 억		29246	N	N	0	N	00	N
94	20240814	120956	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17300	2480	2	16.73	58043598920	3292097	748.68	15400	18500	15400	19260	10380	14820	17631.29	0.20	0	-22786	16926	15872	15296	14242	13666	15585	13955	14	4440	100	10960	10	1	14438000	2498	48.73	3.11	12	22.80	355.00	5554.00	27200	20230901	-36.40	9790	20240805	76.71	25100	-31.08	20240104	9790	76.71	20240805	27200	-36.40	20230901	9790	76.71	20240805	2.17	N	254490	100	14 억		29246	N	N	0	N	00	N
95	20240814	110951	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17500	2680	2	18.08	56667136920	3212680	730.62	15400	18500	15400	19260	10380	14820	17638.68	0.20	0	-20990	16926	15872	15296	14242	13666	15585	13955	14	4440	100	10960	10	1	14438000	2527	49.30	3.15	12	22.25	355.00	5554.00	27200	20230901	-35.66	9790	20240805	78.75	25100	-30.28	20240104	9790	78.75	20240805	27200	-35.66	20230901	9790	78.75	20240805	2.17	N	254490	100	14 억		29246	N	N	0	N	00	N
96	20240814	100949	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17410	2590	2	17.48	53287769190	3019272	686.63	15400	18500	15400	19260	10380	14820	17649.31	0.20	0	-13619	16926	15872	15296	14242	13666	15585	13955	14	4440	100	10960	10	1	14438000	2514	49.04	3.13	12	20.91	355.00	5554.00	27200	20230901	-35.99	9790	20240805	77.83	25100	-30.64	20240104	9790	77.83	20240805	27200	-35.99	20230901	9790	77.83	20240805	2.17	N	254490	100	14 억		29246	N	N	0	N	00	N
97	20240814	091024	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18270	3450	2	23.28	28335551150	1623111	369.12	15400	18350	15400	19260	10380	14820	17457.73	0.20	0	16551	16926	15872	15296	14242	13666	15585	13955	14	4440	100	10960	10	1	14438000	2638	51.46	3.29	12	11.24	355.00	5554.00	27200	20230901	-32.83	9790	20240805	86.62	25100	-27.21	20240104	9790	86.62	20240805	27200	-32.83	20230901	9790	86.62	20240805	2.17	N	254490	100	14 억		29246	N	N	0	N	00	N
98	20240813	160942	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14820	-890	5	-5.67	6854350360	436792	13.35	16330	16350	14720	20400	11000	15710	15693.37	0.22	0	-925	19050	17380	15690	14020	12330	18215	14855	14	4690	100	11620	10	1	14438000	2140	41.75	2.67	12	3.03	355.00	5554.00	27200	20230901	-45.51	9790	20240805	51.38	25100	-40.96	20240104	9790	51.38	20240805	27200	-45.51	20230901	9790	51.38	20240805	2.01	N	254490	100	14 억		31325	N	N	0	N	00	N
99	20240813	150949	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15010	-700	5	-4.46	6421716950	407758	12.46	16330	16350	15000	20400	11000	15710	15748.91	0.22	0	-3268	19050	17380	15690	14020	12330	18215	14855	14	4690	100	11620	10	1	14438000	2167	42.28	2.70	12	2.82	355.00	5554.00	27200	20230901	-44.82	9790	20240805	53.32	25100	-40.20	20240104	9790	53.32	20240805	27200	-44.82	20230901	9790	53.32	20240805	2.01	N	254490	100	14 억		31325	N	N	0	N	00	N
100	20240813	140948	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15300	-410	5	-2.61	6099344230	386496	11.81	16330	16350	15100	20400	11000	15710	15781.26	0.22	0	-1856	19050	17380	15690	14020	12330	18215	14855	14	4690	100	11620	10	1	14438000	2209	43.10	2.75	12	2.68	355.00	5554.00	27200	20230901	-43.75	9790	20240805	56.28	25100	-39.04	20240104	9790	56.28	20240805	27200	-43.75	20230901	9790	56.28	20240805	2.01	N	254490	100	14 억		31325	N	N	0	N	00	N
101	20240813	130949	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15130	-580	5	-3.69	5898091210	373268	11.40	16330	16350	15100	20400	11000	15710	15801.40	0.22	0	-534	19050	17380	15690	14020	12330	18215	14855	14	4690	100	11620	10	1	14438000	2184	42.62	2.72	12	2.59	355.00	5554.00	27200	20230901	-44.38	9790	20240805	54.55	25100	-39.72	20240104	9790	54.55	20240805	27200	-44.38	20230901	9790	54.55	20240805	2.01	N	254490	100	14 억		31325	N	N	0	N	00	N
102	20240813	120943	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15320	-390	5	-2.48	5509548940	347741	10.62	16330	16350	15310	20400	11000	15710	15844.11	0.22	0	398	19050	17380	15690	14020	12330	18215	14855	14	4690	100	11620	10	1	14438000	2212	43.15	2.76	12	2.41	355.00	5554.00	27200	20230901	-43.68	9790	20240805	56.49	25100	-38.96	20240104	9790	56.49	20240805	27200	-43.68	20230901	9790	56.49	20240805	2.01	N	254490	100	14 억		31325	N	N	0	N	00	N
103	20240813	110942	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15490	-220	5	-1.40	5065987210	318876	9.74	16330	16350	15420	20400	11000	15710	15887.41	0.22	0	-2423	19050	17380	15690	14020	12330	18215	14855	14	4690	100	11620	10	1	14438000	2236	43.63	2.79	12	2.21	355.00	5554.00	27200	20230901	-43.05	9790	20240805	58.22	25100	-38.29	20240104	9790	58.22	20240805	27200	-43.05	20230901	9790	58.22	20240805	2.01	N	254490	100	14 억		31325	N	N	0	N	00	N
104	20240813	100942	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15590	-120	5	-0.76	4227372700	264937	8.09	16330	16350	15570	20400	11000	15710	15956.81	0.22	0	10228	19050	17380	15690	14020	12330	18215	14855	14	4690	100	11620	10	1	14438000	2251	43.92	2.81	12	1.83	355.00	5554.00	27200	20230901	-42.68	9790	20240805	59.24	25100	-37.89	20240104	9790	59.24	20240805	27200	-42.68	20230901	9790	59.24	20240805	2.01	N	254490	100	14 억		31325	N	N	0	N	00	N
105	20240813	090947	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15930	220	2	1.40	2614562370	162284	4.96	16330	16350	15640	20400	11000	15710	16112.81	0.22	0	8998	19050	17380	15690	14020	12330	18215	14855	14	4690	100	11620	10	1	14438000	2300	44.87	2.87	12	1.12	355.00	5554.00	27200	20230901	-41.43	9790	20240805	62.72	25100	-36.53	20240104	9790	62.72	20240805	27200	-41.43	20230901	9790	62.72	20240805	2.01	N	254490	100	14 억		31325	N	N	0	N	00	N
106	20240812	160934	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15710	2130	2	15.68	52145624970	3233558	645.97	14130	17360	14000	17650	9510	13580	16127.03	0.41	0	-28543	15433	14506	12653	11726	9873	14970	12190	14	4070	100	10040	10	1	14438000	2268	44.25	2.83	12	22.40	355.00	5554.00	27200	20230901	-42.24	9790	20240805	60.47	25100	-37.41	20240104	9790	60.47	20240805	27200	-42.24	20230901	9790	60.47	20240805	2.00	N	254490	100	14 억		59120	N	N	0	N	00	N
107	20240812	150936	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15880	2300	2	16.94	49617269800	3075967	614.49	14130	17360	14000	17650	9510	13580	16130.62	0.41	0	-27215	15433	14506	12653	11726	9873	14970	12190	14	4070	100	10040	10	1	14438000	2293	44.73	2.86	12	21.30	355.00	5554.00	27200	20230901	-41.62	9790	20240805	62.21	25100	-36.73	20240104	9790	62.21	20240805	27200	-41.62	20230901	9790	62.21	20240805	2.00	N	254490	100	14 억		59120	N	N	0	N	00	N
108	20240812	140936	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15240	1660	2	12.22	39558798270	2451412	489.72	14130	17360	14000	17650	9510	13580	16137.15	0.41	0	-19584	15433	14506	12653	11726	9873	14970	12190	14	4070	100	10040	10	1	14438000	2200	42.93	2.74	12	16.98	355.00	5554.00	27200	20230901	-43.97	9790	20240805	55.67	25100	-39.28	20240104	9790	55.67	20240805	27200	-43.97	20230901	9790	55.67	20240805	2.00	N	254490	100	14 억		59120	N	N	0	N	00	N
109	20240812	130932	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15550	1970	2	14.51	38115717900	2357224	470.91	14130	17360	14000	17650	9510	13580	16169.75	0.41	0	-24909	15433	14506	12653	11726	9873	14970	12190	14	4070	100	10040	10	1	14438000	2245	43.80	2.80	12	16.33	355.00	5554.00	27200	20230901	-42.83	9790	20240805	58.84	25100	-38.05	20240104	9790	58.84	20240805	27200	-42.83	20230901	9790	58.84	20240805	2.00	N	254490	100	14 억		59120	N	N	0	N	00	N
110	20240812	120933	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15710	2130	2	15.68	36960983120	2283212	456.12	14130	17360	14000	17650	9510	13580	16188.15	0.41	0	-24033	15433	14506	12653	11726	9873	14970	12190	14	4070	100	10040	10	1	14438000	2268	44.25	2.83	12	15.81	355.00	5554.00	27200	20230901	-42.24	9790	20240805	60.47	25100	-37.41	20240104	9790	60.47	20240805	27200	-42.24	20230901	9790	60.47	20240805	2.00	N	254490	100	14 억		59120	N	N	0	N	00	N
111	20240812	110935	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15890	2310	2	17.01	34953272810	2155779	430.66	14130	17360	14000	17650	9510	13580	16213.76	0.41	0	-21790	15433	14506	12653	11726	9873	14970	12190	14	4070	100	10040	10	1	14438000	2294	44.76	2.86	12	14.93	355.00	5554.00	27200	20230901	-41.58	9790	20240805	62.31	25100	-36.69	20240104	9790	62.31	20240805	27200	-41.58	20230901	9790	62.31	20240805	2.00	N	254490	100	14 억		59120	N	N	0	N	00	N
112	20240812	100926	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16290	2710	2	19.96	31392434110	1935954	386.75	14130	17360	14000	17650	9510	13580	16215.49	0.41	0	-18511	15433	14506	12653	11726	9873	14970	12190	14	4070	100	10040	10	1	14438000	2352	45.89	2.93	12	13.41	355.00	5554.00	27200	20230901	-40.11	9790	20240805	66.39	25100	-35.10	20240104	9790	66.39	20240805	27200	-40.11	20230901	9790	66.39	20240805	2.00	N	254490	100	14 억		59120	N	N	0	N	00	N
113	20240812	090924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16680	3100	2	22.83	15102606440	964658	192.71	14130	16800	14000	17650	9510	13580	15655.92	0.41	0	-9314	15433	14506	12653	11726	9873	14970	12190	14	4070	100	10040	10	1	14438000	2408	46.99	3.00	12	6.68	355.00	5554.00	27200	20230901	-38.68	9790	20240805	70.38	25100	-33.55	20240104	9790	70.38	20240805	27200	-38.68	20230901	9790	70.38	20240805	2.00	N	254490	100	14 억		59120	N	N	0	N	00	N
114	20240809	160921	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13580	3130	1	29.95	6590052400	500570	1269.71	10800	13580	10800	13580	7320	10450	13165.10	0.60	0	-27773	11256	10852	10426	10022	9596	10640	9810	14	3130	100	7730	10	1	14438000	1961	38.25	2.45	12	3.47	355.00	5554.00	27200	20230901	-50.07	9790	20240805	38.71	25100	-45.90	20240104	9790	38.71	20240805	27200	-50.07	20230901	9790	38.71	20240805	2.02	N	254490	100	14 억		87347	N	N	0	N	00	N
115	20240809	150942	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13580	3130	1	29.95	6580111840	499838	1267.85	10800	13580	10800	13580	7320	10450	13164.49	0.60	0	-27773	11256	10852	10426	10022	9596	10640	9810	14	3130	100	7730	10	1	14438000	1961	38.25	2.45	12	3.46	355.00	5554.00	27200	20230901	-50.07	9790	20240805	38.71	25100	-45.90	20240104	9790	38.71	20240805	27200	-50.07	20230901	9790	38.71	20240805	2.02	N	254490	100	14 억		87347	N	N	0	N	00	N
116	20240809	140946	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13580	3130	1	29.95	6554527120	497954	1263.07	10800	13580	10800	13580	7320	10450	13162.92	0.60	0	-27773	11256	10852	10426	10022	9596	10640	9810	14	3130	100	7730	10	1	14438000	1961	38.25	2.45	12	3.45	355.00	5554.00	27200	20230901	-50.07	9790	20240805	38.71	25100	-45.90	20240104	9790	38.71	20240805	27200	-50.07	20230901	9790	38.71	20240805	2.02	N	254490	100	14 억		87347	N	N	0	N	00	N
117	20240809	130938	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13580	3130	1	29.95	6538312600	496760	1260.04	10800	13580	10800	13580	7320	10450	13161.91	0.60	0	-27773	11256	10852	10426	10022	9596	10640	9810	14	3130	100	7730	10	1	14438000	1961	38.25	2.45	12	3.44	355.00	5554.00	27200	20230901	-50.07	9790	20240805	38.71	25100	-45.90	20240104	9790	38.71	20240805	27200	-50.07	20230901	9790	38.71	20240805	2.02	N	254490	100	14 억		87347	N	N	0	N	00	N
118	20240809	120937	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13580	3130	1	29.95	6492656640	493398	1251.52	10800	13580	10800	13580	7320	10450	13159.07	0.60	0	-27773	11256	10852	10426	10022	9596	10640	9810	14	3130	100	7730	10	1	14438000	1961	38.25	2.45	12	3.42	355.00	5554.00	27200	20230901	-50.07	9790	20240805	38.71	25100	-45.90	20240104	9790	38.71	20240805	27200	-50.07	20230901	9790	38.71	20240805	2.02	N	254490	100	14 억		87347	N	N	0	N	00	N
119	20240809	110931	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13580	3130	1	29.95	6448073500	490115	1243.19	10800	13580	10800	13580	7320	10450	13156.25	0.60	0	-27773	11256	10852	10426	10022	9596	10640	9810	14	3130	100	7730	10	1	14438000	1961	38.25	2.45	12	3.39	355.00	5554.00	27200	20230901	-50.07	9790	20240805	38.71	25100	-45.90	20240104	9790	38.71	20240805	27200	-50.07	20230901	9790	38.71	20240805	2.02	N	254490	100	14 억		87347	N	N	0	N	00	N
120	20240809	100939	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13580	3130	1	29.95	6341144580	482241	1223.22	10800	13580	10800	13580	7320	10450	13149.33	0.60	0	-27773	11256	10852	10426	10022	9596	10640	9810	14	3130	100	7730	10	1	14438000	1961	38.25	2.45	12	3.34	355.00	5554.00	27200	20230901	-50.07	9790	20240805	38.71	25100	-45.90	20240104	9790	38.71	20240805	27200	-50.07	20230901	9790	38.71	20240805	2.02	N	254490	100	14 억		87347	N	N	0	N	00	N
121	20240809	090933	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11460	1010	2	9.67	202866580	18056	45.80	10800	11540	10800	13580	7320	10450	11235.41	0.60	0	9712	11256	10852	10426	10022	9596	10640	9810	14	3130	100	7730	10	1	14438000	1655	32.28	2.06	12	0.13	355.00	5554.00	27200	20230901	-57.87	9790	20240805	17.06	25100	-54.34	20240104	9790	17.06	20240805	27200	-57.87	20230901	9790	17.06	20240805	2.02	N	254490	100	14 억		87347	N	N	0	N	00	N
122	20240808	160916	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10450	-470	5	-4.30	409392070	38919	90.85	10670	10830	10000	14190	7650	10920	10519.08	0.68	0	-10144	11400	11160	10930	10690	10460	11045	10575	14	3270	100	8080	10	1	14438000	1509	29.44	1.88	12	0.27	355.00	5554.00	27200	20230901	-61.58	9790	20240805	6.74	25100	-58.37	20240104	9790	6.74	20240805	27200	-61.58	20230901	9790	6.74	20240805	2.14	N	254490	100	14 억		97895	N	N	0	N	00	N
123	20240808	150929	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10470	-450	5	-4.12	389948260	37059	86.51	10670	10830	10000	14190	7650	10920	10522.36	0.68	0	-9119	11400	11160	10930	10690	10460	11045	10575	14	3270	100	8080	10	1	14438000	1512	29.49	1.89	12	0.26	355.00	5554.00	27200	20230901	-61.51	9790	20240805	6.95	25100	-58.29	20240104	9790	6.95	20240805	27200	-61.51	20230901	9790	6.95	20240805	2.14	N	254490	100	14 억		97895	N	N	0	N	00	N
124	20240808	140931	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10540	-380	5	-3.48	347697910	33030	77.10	10670	10830	10000	14190	7650	10920	10526.73	0.68	0	-7494	11400	11160	10930	10690	10460	11045	10575	14	3270	100	8080	10	1	14438000	1522	29.69	1.90	12	0.23	355.00	5554.00	27200	20230901	-61.25	9790	20240805	7.66	25100	-58.01	20240104	9790	7.66	20240805	27200	-61.25	20230901	9790	7.66	20240805	2.14	N	254490	100	14 억		97895	N	N	0	N	00	N
125	20240808	130928	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10620	-300	5	-2.75	320729440	30471	71.13	10670	10830	10000	14190	7650	10920	10525.73	0.68	0	-6325	11400	11160	10930	10690	10460	11045	10575	14	3270	100	8080	10	1	14438000	1533	29.92	1.91	12	0.21	355.00	5554.00	27200	20230901	-60.96	9790	20240805	8.48	25100	-57.69	20240104	9790	8.48	20240805	27200	-60.96	20230901	9790	8.48	20240805	2.14	N	254490	100	14 억		97895	N	N	0	N	00	N
126	20240808	120934	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10610	-310	5	-2.84	298189400	28356	66.19	10670	10830	10000	14190	7650	10920	10515.92	0.68	0	-5134	11400	11160	10930	10690	10460	11045	10575	14	3270	100	8080	10	1	14438000	1532	29.89	1.91	12	0.20	355.00	5554.00	27200	20230901	-60.99	9790	20240805	8.38	25100	-57.73	20240104	9790	8.38	20240805	27200	-60.99	20230901	9790	8.38	20240805	2.14	N	254490	100	14 억		97895	N	N	0	N	00	N
127	20240808	110928	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10610	-310	5	-2.84	253397130	24124	56.31	10670	10830	10000	14190	7650	10920	10503.94	0.68	0	-6253	11400	11160	10930	10690	10460	11045	10575	14	3270	100	8080	10	1	14438000	1532	29.89	1.91	12	0.17	355.00	5554.00	27200	20230901	-60.99	9790	20240805	8.38	25100	-57.73	20240104	9790	8.38	20240805	27200	-60.99	20230901	9790	8.38	20240805	2.14	N	254490	100	14 억		97895	N	N	0	N	00	N
128	20240808	100924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10450	-470	5	-4.30	201780300	19208	44.84	10670	10830	10000	14190	7650	10920	10505.01	0.68	0	-8016	11400	11160	10930	10690	10460	11045	10575	14	3270	100	8080	10	1	14438000	1509	29.44	1.88	12	0.13	355.00	5554.00	27200	20230901	-61.58	9790	20240805	6.74	25100	-58.37	20240104	9790	6.74	20240805	27200	-61.58	20230901	9790	6.74	20240805	2.14	N	254490	100	14 억		97895	N	N	0	N	00	N
129	20240808	090920	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10630	-290	5	-2.66	41142720	3864	9.02	10670	10830	10610	14190	7650	10920	10647.70	0.68	0	-538	11400	11160	10930	10690	10460	11045	10575	14	3270	100	8080	10	1	14438000	1535	29.94	1.91	12	0.03	355.00	5554.00	27200	20230901	-60.92	9790	20240805	8.58	25100	-57.65	20240104	9790	8.58	20240805	27200	-60.92	20230901	9790	8.58	20240805	2.14	N	254490	100	14 억		97895	N	N	0	N	00	N
130	20240807	160906	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10920	30	2	0.28	468186810	42800	59.26	10990	11170	10700	14150	7630	10890	10939.05	0.69	0	-2025	11496	11192	10766	10462	10036	11345	10615	14	3260	100	8050	10	1	14438000	1577	30.76	1.97	12	0.30	355.00	5554.00	27200	20230901	-59.85	9790	20240805	11.54	25100	-56.49	20240104	9790	11.54	20240805	27200	-59.85	20230901	9790	11.54	20240805	2.31	N	254490	100	14 억		99172	N	N	0	N	00	N
131	20240807	150917	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10970	80	2	0.73	440009960	40222	55.69	10990	11170	10700	14150	7630	10890	10939.53	0.69	0	-817	11496	11192	10766	10462	10036	11345	10615	14	3260	100	8050	10	1	14438000	1584	30.90	1.98	12	0.28	355.00	5554.00	27200	20230901	-59.67	9790	20240805	12.05	25100	-56.29	20240104	9790	12.05	20240805	27200	-59.67	20230901	9790	12.05	20240805	2.31	N	254490	100	14 억		99172	N	N	0	N	00	N
132	20240807	140924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10940	50	2	0.46	386619280	35346	48.94	10990	11170	10700	14150	7630	10890	10938.13	0.69	0	1414	11496	11192	10766	10462	10036	11345	10615	14	3260	100	8050	10	1	14438000	1580	30.82	1.97	12	0.24	355.00	5554.00	27200	20230901	-59.78	9790	20240805	11.75	25100	-56.41	20240104	9790	11.75	20240805	27200	-59.78	20230901	9790	11.75	20240805	2.31	N	254490	100	14 억		99172	N	N	0	N	00	N
133	20240807	130918	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11040	150	2	1.38	246352750	22583	31.27	10990	11170	10700	14150	7630	10890	10908.77	0.69	0	-1660	11496	11192	10766	10462	10036	11345	10615	14	3260	100	8050	10	1	14438000	1594	31.10	1.99	12	0.16	355.00	5554.00	27200	20230901	-59.41	9790	20240805	12.77	25100	-56.02	20240104	9790	12.77	20240805	27200	-59.41	20230901	9790	12.77	20240805	2.31	N	254490	100	14 억		99172	N	N	0	N	00	N
134	20240807	120921	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11080	190	2	1.74	221865750	20367	28.20	10990	11170	10700	14150	7630	10890	10893.39	0.69	0	-1419	11496	11192	10766	10462	10036	11345	10615	14	3260	100	8050	10	1	14438000	1600	31.21	1.99	12	0.14	355.00	5554.00	27200	20230901	-59.26	9790	20240805	13.18	25100	-55.86	20240104	9790	13.18	20240805	27200	-59.26	20230901	9790	13.18	20240805	2.31	N	254490	100	14 억		99172	N	N	0	N	00	N
135	20240807	110919	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11060	170	2	1.56	185832640	17117	23.70	10990	11170	10700	14150	7630	10890	10856.61	0.69	0	-2140	11496	11192	10766	10462	10036	11345	10615	14	3260	100	8050	10	1	14438000	1597	31.15	1.99	12	0.12	355.00	5554.00	27200	20230901	-59.34	9790	20240805	12.97	25100	-55.94	20240104	9790	12.97	20240805	27200	-59.34	20230901	9790	12.97	20240805	2.31	N	254490	100	14 억		99172	N	N	0	N	00	N
136	20240807	100912	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10730	-160	5	-1.47	128870450	11926	16.51	10990	11150	10700	14150	7630	10890	10805.84	0.69	0	-3996	11496	11192	10766	10462	10036	11345	10615	14	3260	100	8050	10	1	14438000	1549	30.23	1.93	12	0.08	355.00	5554.00	27200	20230901	-60.55	9790	20240805	9.60	25100	-57.25	20240104	9790	9.60	20240805	27200	-60.55	20230901	9790	9.60	20240805	2.31	N	254490	100	14 억		99172	N	N	0	N	00	N
137	20240807	090940	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10770	-120	5	-1.10	32142240	2956	4.09	10990	11150	10710	14150	7630	10890	10873.56	0.69	0	-1590	11496	11192	10766	10462	10036	11345	10615	14	3260	100	8050	10	1	14438000	1555	30.34	1.94	12	0.02	355.00	5554.00	27200	20230901	-60.40	9790	20240805	10.01	25100	-57.09	20240104	9790	10.01	20240805	27200	-60.40	20230901	9790	10.01	20240805	2.31	N	254490	100	14 억		99172	N	N	0	N	00	N
138	20240806	160902	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10890	640	2	6.24	775140810	72141	52.81	10340	11070	10340	13320	7180	10250	10744.09	0.54	0	21271	13676	11962	10876	9162	8076	11420	8620	14	3070	100	7580	10	1	14438000	1572	30.68	1.96	12	0.50	355.00	5554.00	27200	20230901	-59.96	9790	20240805	11.24	25100	-56.61	20240104	9790	11.24	20240805	27200	-59.96	20230901	9790	11.24	20240805	2.30	N	254490	100	14 억		77800	N	N	0	N	00	N
139	20240806	150914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10900	650	2	6.34	750015500	69829	51.12	10340	11070	10340	13320	7180	10250	10740.75	0.54	0	21569	13676	11962	10876	9162	8076	11420	8620	14	3070	100	7580	10	1	14438000	1574	30.70	1.96	12	0.48	355.00	5554.00	27200	20230901	-59.93	9790	20240805	11.34	25100	-56.57	20240104	9790	11.34	20240805	27200	-59.93	20230901	9790	11.34	20240805	2.30	N	254490	100	14 억		77800	N	N	0	N	00	N
140	20240806	140911	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10840	590	2	5.76	684421210	63778	46.69	10340	11070	10340	13320	7180	10250	10731.31	0.54	0	18110	13676	11962	10876	9162	8076	11420	8620	14	3070	100	7580	10	1	14438000	1565	30.54	1.95	12	0.44	355.00	5554.00	27200	20230901	-60.15	9790	20240805	10.73	25100	-56.81	20240104	9790	10.73	20240805	27200	-60.15	20230901	9790	10.73	20240805	2.30	N	254490	100	14 억		77800	N	N	0	N	00	N
141	20240806	130914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10930	680	2	6.63	618875640	57753	42.28	10340	11070	10340	13320	7180	10250	10715.90	0.54	0	18933	13676	11962	10876	9162	8076	11420	8620	14	3070	100	7580	10	1	14438000	1578	30.79	1.97	12	0.40	355.00	5554.00	27200	20230901	-59.82	9790	20240805	11.64	25100	-56.45	20240104	9790	11.64	20240805	27200	-59.82	20230901	9790	11.64	20240805	2.30	N	254490	100	14 억		77800	N	N	0	N	00	N
142	20240806	120916	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10740	490	2	4.78	550293330	51437	37.65	10340	11070	10340	13320	7180	10250	10698.39	0.54	0	16323	13676	11962	10876	9162	8076	11420	8620	14	3070	100	7580	10	1	14438000	1551	30.25	1.93	12	0.36	355.00	5554.00	27200	20230901	-60.51	9790	20240805	9.70	25100	-57.21	20240104	9790	9.70	20240805	27200	-60.51	20230901	9790	9.70	20240805	2.30	N	254490	100	14 억		77800	N	N	0	N	00	N
143	20240806	110903	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10680	430	2	4.20	470363810	43970	32.19	10340	11070	10340	13320	7180	10250	10697.38	0.54	0	14009	13676	11962	10876	9162	8076	11420	8620	14	3070	100	7580	10	1	14438000	1542	30.08	1.92	12	0.30	355.00	5554.00	27200	20230901	-60.74	9790	20240805	9.09	25100	-57.45	20240104	9790	9.09	20240805	27200	-60.74	20230901	9790	9.09	20240805	2.30	N	254490	100	14 억		77800	N	N	0	N	00	N
144	20240806	100903	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11000	750	2	7.32	369269570	34629	25.35	10340	11070	10340	13320	7180	10250	10663.59	0.54	0	12291	13676	11962	10876	9162	8076	11420	8620	14	3070	100	7580	10	1	14438000	1588	30.99	1.98	12	0.24	355.00	5554.00	27200	20230901	-59.56	9790	20240805	12.36	25100	-56.18	20240104	9790	12.36	20240805	27200	-59.56	20230901	9790	12.36	20240805	2.30	N	254490	100	14 억		77800	N	N	0	N	00	N
145	20240806	090911	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10540	290	2	2.83	161740480	15475	11.33	10340	10750	10340	13320	7180	10250	10451.73	0.54	0	3760	13676	11962	10876	9162	8076	11420	8620	14	3070	100	7580	10	1	14438000	1522	29.69	1.90	12	0.11	355.00	5554.00	27200	20230901	-61.25	9790	20240805	7.66	25100	-58.01	20240104	9790	7.66	20240805	27200	-61.25	20230901	9790	7.66	20240805	2.30	N	254490	100	14 억		77800	N	N	0	N	00	N
146	20240805	160851	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10250	-2380	5	-18.84	1474770620	132090	473.03	12370	12590	9790	16410	8850	12630	11168.82	0.54	0	445	13476	13052	12726	12302	11976	12890	12140	14	3780	100	9340	10	1	14438000	1480	28.87	1.85	12	0.91	355.00	5554.00	27200	20230901	-62.32	9790	20240805	4.70	25100	-59.16	20240104	9790	4.70	20240805	27200	-62.32	20230901	9790	4.70	20240805	2.34	N	254490	100	14 억		77967	N	N	0	N	00	N
147	20240805	150907	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10190	-2440	5	-19.32	1361476930	120911	433.00	12370	12590	9790	16410	8850	12630	11260.16	0.54	0	-2988	13476	13052	12726	12302	11976	12890	12140	14	3780	100	9340	10	1	14438000	1471	28.70	1.83	12	0.84	355.00	5554.00	27200	20230901	-62.54	9790	20240805	4.09	25100	-59.40	20240104	9790	4.09	20240805	27200	-62.54	20230901	9790	4.09	20240805	2.34	N	254490	100	14 억		77967	N	N	0	N	00	N
148	20240805	140908	58	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10740	-1890	5	-14.96	1041927700	90011	322.34	12370	12590	10690	16410	8850	12630	11575.56	0.54	0	-9242	13476	13052	12726	12302	11976	12890	12140	14	3780	100	9340	10	1	14438000	1551	30.25	1.93	12	0.62	355.00	5554.00	27200	20230901	-60.51	10690	20240805	0.47	25100	-57.21	20240104	10690	0.47	20240805	27200	-60.51	20230901	10690	0.47	20240805	2.34	N	254490	100	14 억		77967	N	N	0	N	00	N
149	20240805	130906	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11110	-1520	5	-12.03	951301750	81708	292.61	12370	12590	11010	16410	8850	12630	11642.70	0.54	0	-11491	13476	13052	12726	12302	11976	12890	12140	14	3780	100	9340	10	1	14438000	1604	31.30	2.00	12	0.57	355.00	5554.00	27200	20230901	-59.15	11010	20240805	0.91	25100	-55.74	20240104	11010	0.91	20240805	27200	-59.15	20230901	11010	0.91	20240805	2.34	N	254490	100	14 억		77967	N	N	0	N	00	N
150	20240805	120902	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11330	-1300	5	-10.29	859089810	73532	263.33	12370	12590	11330	16410	8850	12630	11683.21	0.54	0	-11341	13476	13052	12726	12302	11976	12890	12140	14	3780	100	9340	10	1	14438000	1636	31.92	2.04	12	0.51	355.00	5554.00	27200	20230901	-58.35	11330	20240805	0.00	25100	-54.86	20240104	11330	0.00	20240805	27200	-58.35	20230901	11330	0.00	20240805	2.34	N	254490	100	14 억		77967	N	N	0	N	00	N
151	20240805	110900	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11550	-1080	5	-8.55	745099500	63600	227.76	12370	12590	11500	16410	8850	12630	11715.40	0.54	0	-8374	13476	13052	12726	12302	11976	12890	12140	14	3780	100	9340	10	1	14438000	1668	32.54	2.08	12	0.44	355.00	5554.00	27200	20230901	-57.54	11500	20240805	0.43	25100	-53.98	20240104	11500	0.43	20240805	27200	-57.54	20230901	11500	0.43	20240805	2.34	N	254490	100	14 억		77967	N	N	0	N	00	N
152	20240805	100858	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11810	-820	5	-6.49	321830770	27071	96.95	12370	12590	11640	16410	8850	12630	11888.40	0.54	0	-2530	13476	13052	12726	12302	11976	12890	12140	14	3780	100	9340	10	1	14438000	1705	33.27	2.13	12	0.19	355.00	5554.00	27200	20230901	-56.58	11640	20240805	1.46	25100	-52.95	20240104	11640	1.46	20240805	27200	-56.58	20230901	11640	1.46	20240805	2.34	N	254490	100	14 억		77967	N	N	0	N	00	N
153	20240805	090853	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11810	-820	5	-6.49	52975440	4369	15.65	12370	12590	11810	16410	8850	12630	12125.30	0.54	0	-1216	13476	13052	12726	12302	11976	12890	12140	14	3780	100	9340	10	1	14438000	1705	33.27	2.13	12	0.03	355.00	5554.00	27200	20230901	-56.58	11810	20240805	0.00	25100	-52.95	20240104	11810	0.00	20240805	27200	-56.58	20230901	11810	0.00	20240805	2.34	N	254490	100	14 억		77967	N	N	0	N	00	N
154	20240802	160845	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12630	-700	5	-5.25	355493900	27871	56.89	13150	13150	12400	17320	9340	13330	12755.03	0.62	0	-11511	14203	13766	13463	13026	12723	13615	12875	14	3990	100	9860	10	1	14438000	1824	35.58	2.27	12	0.19	355.00	5554.00	27200	20230901	-53.57	12200	20240730	3.52	25100	-49.68	20240104	12200	3.52	20240730	27200	-53.57	20230901	12200	3.52	20240730	2.35	N	254490	100	14 억		89104	N	N	0	N	00	N
155	20240802	150846	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12590	-740	5	-5.55	339844500	26631	54.36	13150	13150	12400	17320	9340	13330	12761.24	0.62	0	-10995	14203	13766	13463	13026	12723	13615	12875	14	3990	100	9860	10	1	14438000	1818	35.46	2.27	12	0.18	355.00	5554.00	27200	20230901	-53.71	12200	20240730	3.20	25100	-49.84	20240104	12200	3.20	20240730	27200	-53.71	20230901	12200	3.20	20240730	2.35	N	254490	100	14 억		89104	N	N	0	N	00	N
156	20240802	140849	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12620	-710	5	-5.33	280139750	21884	44.67	13150	13150	12600	17320	9340	13330	12801.12	0.62	0	-8488	14203	13766	13463	13026	12723	13615	12875	14	3990	100	9860	10	1	14438000	1822	35.55	2.27	12	0.15	355.00	5554.00	27200	20230901	-53.60	12200	20240730	3.44	25100	-49.72	20240104	12200	3.44	20240730	27200	-53.60	20230901	12200	3.44	20240730	2.35	N	254490	100	14 억		89104	N	N	0	N	00	N
157	20240802	130846	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12660	-670	5	-5.03	244850240	19094	38.97	13150	13150	12600	17320	9340	13330	12823.41	0.62	0	-6219	14203	13766	13463	13026	12723	13615	12875	14	3990	100	9860	10	1	14438000	1828	35.66	2.28	12	0.13	355.00	5554.00	27200	20230901	-53.46	12200	20240730	3.77	25100	-49.56	20240104	12200	3.77	20240730	27200	-53.46	20230901	12200	3.77	20240730	2.35	N	254490	100	14 억		89104	N	N	0	N	00	N
158	20240802	120846	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12690	-640	5	-4.80	213471070	16612	33.91	13150	13150	12660	17320	9340	13330	12850.41	0.62	0	-5381	14203	13766	13463	13026	12723	13615	12875	14	3990	100	9860	10	1	14438000	1832	35.75	2.28	12	0.12	355.00	5554.00	27200	20230901	-53.35	12200	20240730	4.02	25100	-49.44	20240104	12200	4.02	20240730	27200	-53.35	20230901	12200	4.02	20240730	2.35	N	254490	100	14 억		89104	N	N	0	N	00	N
159	20240802	110846	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12750	-580	5	-4.35	161667260	12536	25.59	13150	13150	12700	17320	9340	13330	12896.24	0.62	0	-2576	14203	13766	13463	13026	12723	13615	12875	14	3990	100	9860	10	1	14438000	1841	35.92	2.30	12	0.09	355.00	5554.00	27200	20230901	-53.12	12200	20240730	4.51	25100	-49.20	20240104	12200	4.51	20240730	27200	-53.12	20230901	12200	4.51	20240730	2.35	N	254490	100	14 억		89104	N	N	0	N	00	N
160	20240802	100842	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12740	-590	5	-4.43	131472190	10168	20.75	13150	13150	12700	17320	9340	13330	12930.00	0.62	0	-2181	14203	13766	13463	13026	12723	13615	12875	14	3990	100	9860	10	1	14438000	1839	35.89	2.29	12	0.07	355.00	5554.00	27200	20230901	-53.16	12200	20240730	4.43	25100	-49.24	20240104	12200	4.43	20240730	27200	-53.16	20230901	12200	4.43	20240730	2.35	N	254490	100	14 억		89104	N	N	0	N	00	N
161	20240802	090848	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13060	-270	5	-2.03	40397530	3097	6.32	13150	13150	12760	17320	9340	13330	13044.08	0.62	0	383	14203	13766	13463	13026	12723	13615	12875	14	3990	100	9860	10	1	14438000	1886	36.79	2.35	12	0.02	355.00	5554.00	27200	20230901	-51.99	12200	20240730	7.05	25100	-47.97	20240104	12200	7.05	20240730	27200	-51.99	20230901	12200	7.05	20240730	2.35	N	254490	100	14 억		89104	N	N	0	N	00	N
162	20240801	160842	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13330	280	2	2.15	658017010	48903	78.51	13900	13900	13160	16960	9140	13050	13455.65	0.64	0	-2144	14036	13542	12876	12382	11716	13790	12630	14	3910	100	9650	10	1	14438000	1925	37.55	2.40	12	0.34	355.00	5554.00	27200	20230901	-50.99	12200	20240730	9.26	25100	-46.89	20240104	12200	9.26	20240730	27200	-50.99	20230901	12200	9.26	20240730	2.35	N	254490	100	14 억		91757	N	N	0	N	00	N
163	20240801	150903	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13450	400	2	3.07	646981080	48076	77.18	13900	13900	13160	16960	9140	13050	13457.46	0.64	0	-2162	14036	13542	12876	12382	11716	13790	12630	14	3910	100	9650	10	1	14438000	1942	37.89	2.42	12	0.33	355.00	5554.00	27200	20230901	-50.55	12200	20240730	10.25	25100	-46.41	20240104	12200	10.25	20240730	27200	-50.55	20230901	12200	10.25	20240730	2.35	N	254490	100	14 억		91757	N	N	0	N	00	N
164	20240801	140854	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13330	280	2	2.15	594335820	44143	70.87	13900	13900	13160	16960	9140	13050	13463.87	0.64	0	-1722	14036	13542	12876	12382	11716	13790	12630	14	3910	100	9650	10	1	14438000	1925	37.55	2.40	12	0.31	355.00	5554.00	27200	20230901	-50.99	12200	20240730	9.26	25100	-46.89	20240104	12200	9.26	20240730	27200	-50.99	20230901	12200	9.26	20240730	2.35	N	254490	100	14 억		91757	N	N	0	N	00	N
165	20240801	130846	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13350	300	2	2.30	571940140	42464	68.17	13900	13900	13160	16960	9140	13050	13468.82	0.64	0	-1734	14036	13542	12876	12382	11716	13790	12630	14	3910	100	9650	10	1	14438000	1927	37.61	2.40	12	0.29	355.00	5554.00	27200	20230901	-50.92	12200	20240730	9.43	25100	-46.81	20240104	12200	9.43	20240730	27200	-50.92	20230901	12200	9.43	20240730	2.35	N	254490	100	14 억		91757	N	N	0	N	00	N
166	20240801	120850	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13330	280	2	2.15	559292370	41516	66.65	13900	13900	13160	16960	9140	13050	13471.73	0.64	0	-1737	14036	13542	12876	12382	11716	13790	12630	14	3910	100	9650	10	1	14438000	1925	37.55	2.40	12	0.29	355.00	5554.00	27200	20230901	-50.99	12200	20240730	9.26	25100	-46.89	20240104	12200	9.26	20240730	27200	-50.99	20230901	12200	9.26	20240730	2.35	N	254490	100	14 억		91757	N	N	0	N	00	N
167	20240801	110850	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13270	220	2	1.69	537294470	39866	64.00	13900	13900	13160	16960	9140	13050	13477.51	0.64	0	-1762	14036	13542	12876	12382	11716	13790	12630	14	3910	100	9650	10	1	14438000	1916	37.38	2.39	12	0.28	355.00	5554.00	27200	20230901	-51.21	12200	20240730	8.77	25100	-47.13	20240104	12200	8.77	20240730	27200	-51.21	20230901	12200	8.77	20240730	2.35	N	254490	100	14 억		91757	N	N	0	N	00	N
168	20240801	100846	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13350	300	2	2.30	425013340	31375	50.37	13900	13900	13260	16960	9140	13050	13546.24	0.64	0	-4652	14036	13542	12876	12382	11716	13790	12630	14	3910	100	9650	10	1	14438000	1927	37.61	2.40	12	0.22	355.00	5554.00	27200	20230901	-50.92	12200	20240730	9.43	25100	-46.81	20240104	12200	9.43	20240730	27200	-50.92	20230901	12200	9.43	20240730	2.35	N	254490	100	14 억		91757	N	N	0	N	00	N
169	20240801	090837	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13470	420	2	3.22	230018790	16837	27.03	13900	13900	13460	16960	9140	13050	13661.51	0.64	0	-809	14036	13542	12876	12382	11716	13790	12630	14	3910	100	9650	10	1	14438000	1945	37.94	2.43	12	0.12	355.00	5554.00	27200	20230901	-50.48	12200	20240730	10.41	25100	-46.33	20240104	12200	10.41	20240730	27200	-50.48	20230901	12200	10.41	20240730	2.35	N	254490	100	14 억		91757	N	N	0	N	00	N