KissMeData/024060/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	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	15380	330	2	2.19	14430872320	941773	52.08	15140	15590	14980	19560	10540	15050	15324.22	0.00	0	73987	16596	15822	15096	14322	13596	16210	14710	15	4510	100	9330	10	1	15000000	2307	205.07	2.89	12	6.28	75.00	5319.00	21900	20240813	-29.77	4960	20230825	210.08	21900	-29.77	20240813	7710	99.48	20240103	21900	-29.77	20240813	4990	208.22	20230901	7.87	N	024060	100	15 억		0	N	N	0	N	00	N
3	20240830	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	15410	360	2	2.39	13300943500	868288	48.01	15140	15590	14980	19560	10540	15050	15320.08	0.00	0	71943	16596	15822	15096	14322	13596	16210	14710	15	4510	100	9330	10	1	15000000	2312	205.47	2.90	12	5.79	75.00	5319.00	21900	20240813	-29.63	4960	20230825	210.69	21900	-29.63	20240813	7710	99.87	20240103	21900	-29.63	20240813	4990	208.82	20230901	7.87	N	024060	100	15 억		0	N	N	0	N	00	N
4	20240830	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	15310	260	2	1.73	11964699810	781504	43.21	15140	15590	14980	19560	10540	15050	15311.44	0.00	0	48523	16596	15822	15096	14322	13596	16210	14710	15	4510	100	9330	10	1	15000000	2297	204.13	2.88	12	5.21	75.00	5319.00	21900	20240813	-30.09	4960	20230825	208.67	21900	-30.09	20240813	7710	98.57	20240103	21900	-30.09	20240813	4990	206.81	20230901	7.87	N	024060	100	15 억		0	N	N	0	N	00	N
5	20240830	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	15270	220	2	1.46	11383432610	743503	41.11	15140	15590	14980	19560	10540	15050	15312.23	0.00	0	44912	16596	15822	15096	14322	13596	16210	14710	15	4510	100	9330	10	1	15000000	2291	203.60	2.87	12	4.96	75.00	5319.00	21900	20240813	-30.27	4960	20230825	207.86	21900	-30.27	20240813	7710	98.05	20240103	21900	-30.27	20240813	4990	206.01	20230901	7.87	N	024060	100	15 억		0	N	N	0	N	00	N
6	20240830	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	15360	310	2	2.06	10772380760	703535	38.90	15140	15590	14980	19560	10540	15050	15313.59	0.00	0	36914	16596	15822	15096	14322	13596	16210	14710	15	4510	100	9330	10	1	15000000	2304	204.80	2.89	12	4.69	75.00	5319.00	21900	20240813	-29.86	4960	20230825	209.68	21900	-29.86	20240813	7710	99.22	20240103	21900	-29.86	20240813	4990	207.82	20230901	7.87	N	024060	100	15 억		0	N	N	0	N	00	N
7	20240830	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	15530	480	2	3.19	9206410690	601961	33.29	15140	15590	14980	19560	10540	15050	15295.99	0.00	0	36801	16596	15822	15096	14322	13596	16210	14710	15	4510	100	9330	10	1	15000000	2330	207.07	2.92	12	4.01	75.00	5319.00	21900	20240813	-29.09	4960	20230825	213.10	21900	-29.09	20240813	7710	101.43	20240103	21900	-29.09	20240813	4990	211.22	20230901	7.87	N	024060	100	15 억		0	N	N	0	N	00	N
8	20240830	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	15080	30	2	0.20	3540318800	233759	12.93	15140	15340	14980	19560	10540	15050	15147.16	0.00	0	-3883	16596	15822	15096	14322	13596	16210	14710	15	4510	100	9330	10	1	15000000	2262	201.07	2.84	12	1.56	75.00	5319.00	21900	20240813	-31.14	4960	20230825	204.03	21900	-31.14	20240813	7710	95.59	20240103	21900	-31.14	20240813	4990	202.20	20230901	7.87	N	024060	100	15 억		0	N	N	0	N	00	N
9	20240830	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	15190	140	2	0.93	1482747260	97499	5.39	15140	15340	15120	19560	10540	15050	15216.00	0.00	0	-10559	16596	15822	15096	14322	13596	16210	14710	15	4510	100	9330	10	1	15000000	2279	202.53	2.86	12	0.65	75.00	5319.00	21900	20240813	-30.64	4960	20230825	206.25	21900	-30.64	20240813	7710	97.02	20240103	21900	-30.64	20240813	4990	204.41	20230901	7.87	N	024060	100	15 억		0	N	N	0	N	00	N
10	20240829	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	15050	130	2	0.87	26971292740	1760197	130.44	14430	15870	14370	19390	10450	14920	15323.46	0.00	0	51375	16093	15506	15213	14626	14333	15360	14480	15	4470	100	9250	10	1	15000000	2258	200.67	2.83	12	11.73	75.00	5319.00	21900	20240813	-31.28	4960	20230825	203.43	21900	-31.28	20240813	7710	95.20	20240103	21900	-31.28	20240813	4990	201.60	20230901	7.90	N	024060	100	15 억		0	N	N	0	N	00	N
11	20240829	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	15070	150	2	1.01	26120173020	1703684	126.26	14430	15870	14370	19390	10450	14920	15331.73	0.00	0	44171	16093	15506	15213	14626	14333	15360	14480	15	4470	100	9250	10	1	15000000	2261	200.93	2.83	12	11.36	75.00	5319.00	21900	20240813	-31.19	4960	20230825	203.83	21900	-31.19	20240813	7710	95.46	20240103	21900	-31.19	20240813	4990	202.00	20230901	7.90	N	024060	100	15 억		0	N	N	0	N	00	N
12	20240829	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	15110	190	2	1.27	24783537900	1615321	119.71	14430	15870	14370	19390	10450	14920	15342.95	0.00	0	38679	16093	15506	15213	14626	14333	15360	14480	15	4470	100	9250	10	1	15000000	2267	201.47	2.84	12	10.77	75.00	5319.00	21900	20240813	-31.00	4960	20230825	204.64	21900	-31.00	20240813	7710	95.98	20240103	21900	-31.00	20240813	4990	202.81	20230901	7.90	N	024060	100	15 억		0	N	N	0	N	00	N
13	20240829	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	15110	190	2	1.27	23862685340	1554204	115.18	14430	15870	14370	19390	10450	14920	15353.80	0.00	0	31722	16093	15506	15213	14626	14333	15360	14480	15	4470	100	9250	10	1	15000000	2267	201.47	2.84	12	10.36	75.00	5319.00	21900	20240813	-31.00	4960	20230825	204.64	21900	-31.00	20240813	7710	95.98	20240103	21900	-31.00	20240813	4990	202.81	20230901	7.90	N	024060	100	15 억		0	N	N	0	N	00	N
14	20240829	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	15260	340	2	2.28	22388958100	1456878	107.97	14430	15870	14370	19390	10450	14920	15367.95	0.00	0	33937	16093	15506	15213	14626	14333	15360	14480	15	4470	100	9250	10	1	15000000	2289	203.47	2.87	12	9.71	75.00	5319.00	21900	20240813	-30.32	4960	20230825	207.66	21900	-30.32	20240813	7710	97.92	20240103	21900	-30.32	20240813	4990	205.81	20230901	7.90	N	024060	100	15 억		0	N	N	0	N	00	N
15	20240829	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	15370	450	2	3.02	21223945420	1380740	102.32	14430	15870	14370	19390	10450	14920	15371.62	0.00	0	43585	16093	15506	15213	14626	14333	15360	14480	15	4470	100	9250	10	1	15000000	2306	204.93	2.89	12	9.20	75.00	5319.00	21900	20240813	-29.82	4960	20230825	209.88	21900	-29.82	20240813	7710	99.35	20240103	21900	-29.82	20240813	4990	208.02	20230901	7.90	N	024060	100	15 억		0	N	N	0	N	00	N
16	20240829	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	15300	380	2	2.55	18529669530	1203909	89.22	14430	15870	14370	19390	10450	14920	15391.48	0.00	0	23441	16093	15506	15213	14626	14333	15360	14480	15	4470	100	9250	10	1	15000000	2295	204.00	2.88	12	8.03	75.00	5319.00	21900	20240813	-30.14	4960	20230825	208.47	21900	-30.14	20240813	7710	98.44	20240103	21900	-30.14	20240813	4990	206.61	20230901	7.90	N	024060	100	15 억		0	N	N	0	N	00	N
17	20240829	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	14630	-290	5	-1.94	1158198040	79908	5.92	14430	14650	14370	19390	10450	14920	14490.99	0.00	0	23217	16093	15506	15213	14626	14333	15360	14480	15	4470	100	9250	10	1	15000000	2195	195.07	2.75	12	0.53	75.00	5319.00	21900	20240813	-33.20	4960	20230825	194.96	21900	-33.20	20240813	7710	89.75	20240103	21900	-33.20	20240813	4990	193.19	20230901	7.90	N	024060	100	15 억		0	N	N	0	N	00	N
18	20240828	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	14920	-1290	5	-7.96	19848349580	1296726	44.75	15700	15800	14920	21050	11350	16210	15305.87	0.00	0	-12597	17623	16916	16493	15786	15363	16705	15575	15	4840	100	10050	10	1	15000000	2238	198.93	2.81	12	8.64	75.00	5319.00	21900	20240813	-31.87	4960	20230825	200.81	21900	-31.87	20240813	7710	93.51	20240103	21900	-31.87	20240813	4970	200.20	20230828	7.95	N	024060	100	15 억		0	N	N	0	N	00	N
19	20240828	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	14950	-1260	5	-7.77	18475923460	1204809	41.58	15700	15800	14920	21050	11350	16210	15333.38	0.00	0	-13521	17623	16916	16493	15786	15363	16705	15575	15	4840	100	10050	10	1	15000000	2243	199.33	2.81	12	8.03	75.00	5319.00	21900	20240813	-31.74	4960	20230825	201.41	21900	-31.74	20240813	7710	93.90	20240103	21900	-31.74	20240813	4970	200.80	20230828	7.95	N	024060	100	15 억		0	N	N	0	N	00	N
20	20240828	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	15120	-1090	5	-6.72	15672191900	1018204	35.14	15700	15800	15110	21050	11350	16210	15390.04	0.00	0	-8854	17623	16916	16493	15786	15363	16705	15575	15	4840	100	10050	10	1	15000000	2268	201.60	2.84	12	6.79	75.00	5319.00	21900	20240813	-30.96	4960	20230825	204.84	21900	-30.96	20240813	7710	96.11	20240103	21900	-30.96	20240813	4970	204.23	20230828	7.95	N	024060	100	15 억		0	N	N	0	N	00	N
21	20240828	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	15230	-980	5	-6.05	13520734170	876644	30.26	15700	15800	15180	21050	11350	16210	15421.10	0.00	0	-3316	17623	16916	16493	15786	15363	16705	15575	15	4840	100	10050	10	1	15000000	2285	203.07	2.86	12	5.84	75.00	5319.00	21900	20240813	-30.46	4960	20230825	207.06	21900	-30.46	20240813	7710	97.54	20240103	21900	-30.46	20240813	4970	206.44	20230828	7.95	N	024060	100	15 억		0	N	N	0	N	00	N
22	20240828	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	15280	-930	5	-5.74	11725782290	758739	26.19	15700	15800	15250	21050	11350	16210	15451.88	0.00	0	1986	17623	16916	16493	15786	15363	16705	15575	15	4840	100	10050	10	1	15000000	2292	203.73	2.87	12	5.06	75.00	5319.00	21900	20240813	-30.23	4960	20230825	208.06	21900	-30.23	20240813	7710	98.18	20240103	21900	-30.23	20240813	4970	207.44	20230828	7.95	N	024060	100	15 억		0	N	N	0	N	00	N
23	20240828	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	15290	-920	5	-5.68	10498169800	678342	23.41	15700	15800	15250	21050	11350	16210	15473.58	0.00	0	4276	17623	16916	16493	15786	15363	16705	15575	15	4840	100	10050	10	1	15000000	2294	203.87	2.87	12	4.52	75.00	5319.00	21900	20240813	-30.18	4960	20230825	208.27	21900	-30.18	20240813	7710	98.31	20240103	21900	-30.18	20240813	4970	207.65	20230828	7.95	N	024060	100	15 억		0	N	N	0	N	00	N
24	20240828	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	15490	-720	5	-4.44	7668936790	494289	17.06	15700	15800	15360	21050	11350	16210	15511.66	0.00	0	12407	17623	16916	16493	15786	15363	16705	15575	15	4840	100	10050	10	1	15000000	2324	206.53	2.91	12	3.30	75.00	5319.00	21900	20240813	-29.27	4960	20230825	212.30	21900	-29.27	20240813	7710	100.91	20240103	21900	-29.27	20240813	4970	211.67	20230828	7.95	N	024060	100	15 억		0	N	N	0	N	00	N
25	20240828	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	15510	-700	5	-4.32	2543938870	162843	5.62	15700	15800	15500	21050	11350	16210	15613.13	0.00	0	221	17623	16916	16493	15786	15363	16705	15575	15	4840	100	10050	10	1	15000000	2327	206.80	2.92	12	1.09	75.00	5319.00	21900	20240813	-29.18	4960	20230825	212.70	21900	-29.18	20240813	7710	101.17	20240103	21900	-29.18	20240813	4970	212.07	20230828	7.95	N	024060	100	15 억		0	N	N	0	N	00	N
26	20240827	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	16210	110	2	0.68	47372621690	2840707	32.73	16960	17200	16070	20900	11270	16100	16677.46	0.00	0	-20042	18020	17060	16490	15530	14960	16775	15245	15	4800	100	9980	10	1	15000000	2432	216.13	3.05	12	18.94	75.00	5319.00	21900	20240813	-25.98	4960	20230825	226.81	21900	-25.98	20240813	7710	110.25	20240103	21900	-25.98	20240813	4970	226.16	20230828	7.85	N	024060	100	15 억		0	N	N	0	N	00	N
27	20240827	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	16140	40	2	0.25	45420350490	2720020	31.34	16960	17200	16070	20900	11270	16100	16698.78	0.00	0	-28001	18020	17060	16490	15530	14960	16775	15245	15	4800	100	9980	10	1	15000000	2421	215.20	3.03	12	18.13	75.00	5319.00	21900	20240813	-26.30	4960	20230825	225.40	21900	-26.30	20240813	7710	109.34	20240103	21900	-26.30	20240813	4970	224.75	20230828	7.85	N	024060	100	15 억		0	N	N	0	N	00	N
28	20240827	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	16140	40	2	0.25	43549533860	2603997	30.00	16960	17200	16070	20900	11270	16100	16724.38	0.00	0	-31428	18020	17060	16490	15530	14960	16775	15245	15	4800	100	9980	10	1	15000000	2421	215.20	3.03	12	17.36	75.00	5319.00	21900	20240813	-26.30	4960	20230825	225.40	21900	-26.30	20240813	7710	109.34	20240103	21900	-26.30	20240813	4970	224.75	20230828	7.85	N	024060	100	15 억		0	N	N	0	N	00	N
29	20240827	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	16350	250	2	1.55	40414184510	2410464	27.77	16960	17200	16290	20900	11270	16100	16766.45	0.00	0	-37168	18020	17060	16490	15530	14960	16775	15245	15	4800	100	9980	10	1	15000000	2453	218.00	3.07	12	16.07	75.00	5319.00	21900	20240813	-25.34	4960	20230825	229.64	21900	-25.34	20240813	7710	112.06	20240103	21900	-25.34	20240813	4970	228.97	20230828	7.85	N	024060	100	15 억		0	N	N	0	N	00	N
30	20240827	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	16470	370	2	2.30	38876741680	2316549	26.69	16960	17200	16290	20900	11270	16100	16782.51	0.00	0	-36093	18020	17060	16490	15530	14960	16775	15245	15	4800	100	9980	10	1	15000000	2471	219.60	3.10	12	15.44	75.00	5319.00	21900	20240813	-24.79	4960	20230825	232.06	21900	-24.79	20240813	7710	113.62	20240103	21900	-24.79	20240813	4970	231.39	20230828	7.85	N	024060	100	15 억		0	N	N	0	N	00	N
31	20240827	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	16510	410	2	2.55	37389389490	2226118	25.65	16960	17200	16290	20900	11270	16100	16796.13	0.00	0	-30513	18020	17060	16490	15530	14960	16775	15245	15	4800	100	9980	10	1	15000000	2477	220.13	3.10	12	14.84	75.00	5319.00	21900	20240813	-24.61	4960	20230825	232.86	21900	-24.61	20240813	7710	114.14	20240103	21900	-24.61	20240813	4970	232.19	20230828	7.85	N	024060	100	15 억		0	N	N	0	N	00	N
32	20240827	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	16490	390	2	2.42	32545387390	1931361	22.25	16960	17200	16460	20900	11270	16100	16851.44	0.00	0	-36857	18020	17060	16490	15530	14960	16775	15245	15	4800	100	9980	10	1	15000000	2474	219.87	3.10	12	12.88	75.00	5319.00	21900	20240813	-24.70	4960	20230825	232.46	21900	-24.70	20240813	7710	113.88	20240103	21900	-24.70	20240813	4970	231.79	20230828	7.85	N	024060	100	15 억		0	N	N	0	N	00	N
33	20240827	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	16760	660	2	4.10	12922989260	760769	8.76	16960	17200	16700	20900	11270	16100	16988.04	0.00	0	-3903	18020	17060	16490	15530	14960	16775	15245	15	4800	100	9980	10	1	15000000	2514	223.47	3.15	12	5.07	75.00	5319.00	21900	20240813	-23.47	4960	20230825	237.90	21900	-23.47	20240813	7710	117.38	20240103	21900	-23.47	20240813	4970	237.22	20230828	7.85	N	024060	100	15 억		0	N	N	0	N	00	N
34	20240826	160339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16100	1040	2	6.91	143810303390	8588074	1012.03	17030	17450	15920	19570	10550	15060	16746.29	0.00	0	-215943	15926	15492	15146	14712	14366	15320	14540	15	4510	100	9330	10	1	15000000	2415	214.67	3.03	12	57.25	75.00	5319.00	21900	20240813	-26.48	4960	20230825	224.60	21900	-26.48	20240813	7710	108.82	20240103	21900	-26.48	20240813	4970	223.94	20230828	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
35	20240826	150341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16040	980	2	6.51	140924026220	8408582	990.88	17030	17450	15920	19570	10550	15060	16759.55	0.00	0	-238433	15926	15492	15146	14712	14366	15320	14540	15	4510	100	9330	10	1	15000000	2406	213.87	3.02	12	56.06	75.00	5319.00	21900	20240813	-26.76	4960	20230825	223.39	21900	-26.76	20240813	7710	108.04	20240103	21900	-26.76	20240813	4970	222.74	20230828	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
36	20240826	140342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16370	1310	2	8.70	132970563230	7915293	932.75	17030	17450	16130	19570	10550	15060	16799.20	0.00	0	-235832	15926	15492	15146	14712	14366	15320	14540	15	4510	100	9330	10	1	15000000	2456	218.27	3.08	12	52.77	75.00	5319.00	21900	20240813	-25.25	4960	20230825	230.04	21900	-25.25	20240813	7710	112.32	20240103	21900	-25.25	20240813	4970	229.38	20230828	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
37	20240826	130344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16660	1600	2	10.62	128745920260	7659201	902.57	17030	17450	16130	19570	10550	15060	16809.32	0.00	0	-221740	15926	15492	15146	14712	14366	15320	14540	15	4510	100	9330	10	1	15000000	2499	222.13	3.13	12	51.06	75.00	5319.00	21900	20240813	-23.93	4960	20230825	235.89	21900	-23.93	20240813	7710	116.08	20240103	21900	-23.93	20240813	4970	235.21	20230828	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
38	20240826	120342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16760	1700	2	11.29	116357770530	6914460	814.81	17030	17450	16130	19570	10550	15060	16828.19	0.00	0	-192101	15926	15492	15146	14712	14366	15320	14540	15	4510	100	9330	10	1	15000000	2514	223.47	3.15	12	46.10	75.00	5319.00	21900	20240813	-23.47	4960	20230825	237.90	21900	-23.47	20240813	7710	117.38	20240103	21900	-23.47	20240813	4970	237.22	20230828	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
39	20240826	110342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16280	1220	2	8.10	62161291740	3732938	439.90	17030	17260	16130	19570	10550	15060	16652.12	0.00	0	-239745	15926	15492	15146	14712	14366	15320	14540	15	4510	100	9330	10	1	15000000	2442	217.07	3.06	12	24.89	75.00	5319.00	21900	20240813	-25.66	4960	20230825	228.23	21900	-25.66	20240813	7710	111.15	20240103	21900	-25.66	20240813	4970	227.57	20230828	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
40	20240826	100342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16290	1230	2	8.17	57619530820	3454588	407.09	17030	17260	16130	19570	10550	15060	16679.15	0.00	0	-221717	15926	15492	15146	14712	14366	15320	14540	15	4510	100	9330	10	1	15000000	2444	217.20	3.06	12	23.03	75.00	5319.00	21900	20240813	-25.62	4960	20230825	228.43	21900	-25.62	20240813	7710	111.28	20240103	21900	-25.62	20240813	4970	227.77	20230828	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
41	20240826	090341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17020	1960	2	13.01	15395931300	902939	106.40	17030	17260	16890	19570	10550	15060	17050.98	0.00	0	-66315	15926	15492	15146	14712	14366	15320	14540	15	4510	100	9330	10	1	15000000	2553	226.93	3.20	12	6.02	75.00	5319.00	21900	20240813	-22.28	4960	20230825	243.15	21900	-22.28	20240813	7710	120.75	20240103	21900	-22.28	20240813	4970	242.45	20230828	7.84	N	024060	100	15 억		0	N	N	0	N	00	N
42	20240823	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	15060	-240	5	-1.57	12415855420	823805	73.79	15500	15580	14800	19890	10710	15300	15070.68	0.06	0	-115860	16040	15670	15310	14940	14580	15490	14760	15	4590	100	9480	10	1	15000000	2259	200.80	2.83	12	5.49	75.00	5319.00	21900	20240813	-31.23	4960	20230825	203.63	21900	-31.23	20240813	7710	95.33	20240103	21900	-31.23	20240813	4960	203.63	20230825	7.76	N	024060	100	15 억		9097	N	N	0	N	00	N
43	20240823	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	15060	-240	5	-1.57	11420246630	757779	67.87	15500	15580	14800	19890	10710	15300	15069.90	0.06	0	-143157	16040	15670	15310	14940	14580	15490	14760	15	4590	100	9480	10	1	15000000	2259	200.80	2.83	12	5.05	75.00	5319.00	21900	20240813	-31.23	4960	20230825	203.63	21900	-31.23	20240813	7710	95.33	20240103	21900	-31.23	20240813	4960	203.63	20230825	7.76	N	024060	100	15 억		9097	N	N	0	N	00	N
44	20240823	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	14960	-340	5	-2.22	10382482760	688660	61.68	15500	15580	14800	19890	10710	15300	15075.51	0.06	0	-165976	16040	15670	15310	14940	14580	15490	14760	15	4590	100	9480	10	1	15000000	2244	199.47	2.81	12	4.59	75.00	5319.00	21900	20240813	-31.69	4960	20230825	201.61	21900	-31.69	20240813	7710	94.03	20240103	21900	-31.69	20240813	4960	201.61	20230825	7.76	N	024060	100	15 억		9097	N	N	0	N	00	N
45	20240823	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	14910	-390	5	-2.55	9078133770	601769	53.90	15500	15580	14800	19890	10710	15300	15084.82	0.06	0	-197087	16040	15670	15310	14940	14580	15490	14760	15	4590	100	9480	10	1	15000000	2237	198.80	2.80	12	4.01	75.00	5319.00	21900	20240813	-31.92	4960	20230825	200.60	21900	-31.92	20240813	7710	93.39	20240103	21900	-31.92	20240813	4960	200.60	20230825	7.76	N	024060	100	15 억		9097	N	N	0	N	00	N
46	20240823	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	14870	-430	5	-2.81	8259041600	546632	48.96	15500	15580	14800	19890	10710	15300	15108.05	0.06	0	-175718	16040	15670	15310	14940	14580	15490	14760	15	4590	100	9480	10	1	15000000	2231	198.27	2.80	12	3.64	75.00	5319.00	21900	20240813	-32.10	4960	20230825	199.80	21900	-32.10	20240813	7710	92.87	20240103	21900	-32.10	20240813	4960	199.80	20230825	7.76	N	024060	100	15 억		9097	N	N	0	N	00	N
47	20240823	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	14850	-450	5	-2.94	7788243290	514941	46.12	15500	15580	14800	19890	10710	15300	15123.65	0.06	0	-172932	16040	15670	15310	14940	14580	15490	14760	15	4590	100	9480	10	1	15000000	2228	198.00	2.79	12	3.43	75.00	5319.00	21900	20240813	-32.19	4960	20230825	199.40	21900	-32.19	20240813	7710	92.61	20240103	21900	-32.19	20240813	4960	199.40	20230825	7.76	N	024060	100	15 억		9097	N	N	0	N	00	N
48	20240823	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	14990	-310	5	-2.03	6380609600	420287	37.64	15500	15580	14830	19890	10710	15300	15180.82	0.06	0	-136153	16040	15670	15310	14940	14580	15490	14760	15	4590	100	9480	10	1	15000000	2249	199.87	2.82	12	2.80	75.00	5319.00	21900	20240813	-31.55	4960	20230825	202.22	21900	-31.55	20240813	7710	94.42	20240103	21900	-31.55	20240813	4960	202.22	20230825	7.76	N	024060	100	15 억		9097	N	N	0	N	00	N
49	20240823	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	15290	-10	5	-0.07	2464945490	159809	14.31	15500	15580	15260	19890	10710	15300	15426.36	0.06	0	-68581	16040	15670	15310	14940	14580	15490	14760	15	4590	100	9480	10	1	15000000	2294	203.87	2.87	12	1.07	75.00	5319.00	21900	20240813	-30.18	4960	20230825	208.27	21900	-30.18	20240813	7710	98.31	20240103	21900	-30.18	20240813	4960	208.27	20230825	7.76	N	024060	100	15 억		9097	N	N	0	N	00	N
50	20240822	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	15300	-240	5	-1.54	16363202920	1073768	99.83	15460	15680	14950	20200	10880	15540	15238.41	0.98	0	-48901	16080	15810	15650	15380	15220	15730	15300	15	4660	100	9630	10	1	15000000	2295	204.00	2.88	12	7.16	75.00	5319.00	21900	20240813	-30.14	4960	20230825	208.47	21900	-30.14	20240813	7710	98.44	20240103	21900	-30.14	20240813	4960	208.47	20230825	7.88	N	024060	100	15 억		146524	N	N	0	N	00	N
51	20240822	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	15350	-190	5	-1.22	14466633920	950078	88.33	15460	15680	14950	20200	10880	15540	15226.38	0.98	0	-23024	16080	15810	15650	15380	15220	15730	15300	15	4660	100	9630	10	1	15000000	2303	204.67	2.89	12	6.33	75.00	5319.00	21900	20240813	-29.91	4960	20230825	209.48	21900	-29.91	20240813	7710	99.09	20240103	21900	-29.91	20240813	4960	209.48	20230825	7.88	N	024060	100	15 억		146524	N	N	0	N	00	N
52	20240822	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	15070	-470	5	-3.02	12350886690	811244	75.42	15460	15680	14950	20200	10880	15540	15224.14	0.98	0	-30924	16080	15810	15650	15380	15220	15730	15300	15	4660	100	9630	10	1	15000000	2261	200.93	2.83	12	5.41	75.00	5319.00	21900	20240813	-31.19	4960	20230825	203.83	21900	-31.19	20240813	7710	95.46	20240103	21900	-31.19	20240813	4960	203.83	20230825	7.88	N	024060	100	15 억		146524	N	N	0	N	00	N
53	20240822	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	15010	-530	5	-3.41	11221138890	736019	68.43	15460	15680	14950	20200	10880	15540	15245.22	0.98	0	-41126	16080	15810	15650	15380	15220	15730	15300	15	4660	100	9630	10	1	15000000	2252	200.13	2.82	12	4.91	75.00	5319.00	21900	20240813	-31.46	4960	20230825	202.62	21900	-31.46	20240813	7710	94.68	20240103	21900	-31.46	20240813	4960	202.62	20230825	7.88	N	024060	100	15 억		146524	N	N	0	N	00	N
54	20240822	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	15050	-490	5	-3.15	10240213240	670618	62.35	15460	15680	14950	20200	10880	15540	15269.32	0.98	0	-30349	16080	15810	15650	15380	15220	15730	15300	15	4660	100	9630	10	1	15000000	2258	200.67	2.83	12	4.47	75.00	5319.00	21900	20240813	-31.28	4960	20230825	203.43	21900	-31.28	20240813	7710	95.20	20240103	21900	-31.28	20240813	4960	203.43	20230825	7.88	N	024060	100	15 억		146524	N	N	0	N	00	N
55	20240822	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	15060	-480	5	-3.09	8716568980	569076	52.91	15460	15680	15040	20200	10880	15540	15316.57	0.98	0	-29180	16080	15810	15650	15380	15220	15730	15300	15	4660	100	9630	10	1	15000000	2259	200.80	2.83	12	3.79	75.00	5319.00	21900	20240813	-31.23	4960	20230825	203.63	21900	-31.23	20240813	7710	95.33	20240103	21900	-31.23	20240813	4960	203.63	20230825	7.88	N	024060	100	15 억		146524	N	N	0	N	00	N
56	20240822	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-440	5	-2.83	7102881560	462058	42.96	15460	15680	15060	20200	10880	15540	15371.82	0.98	0	-40142	16080	15810	15650	15380	15220	15730	15300	15	4660	100	9630	10	1	15000000	2265	201.33	2.84	12	3.08	75.00	5319.00	21900	20240813	-31.05	4960	20230825	204.44	21900	-31.05	20240813	7710	95.85	20240103	21900	-31.05	20240813	4960	204.44	20230825	7.88	N	024060	100	15 억		146524	N	N	0	N	00	N
57	20240822	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	15510	-30	5	-0.19	1235990200	79923	7.43	15460	15550	15380	20200	10880	15540	15463.58	0.98	0	-7857	16080	15810	15650	15380	15220	15730	15300	15	4660	100	9630	10	1	15000000	2327	206.80	2.92	12	0.53	75.00	5319.00	21900	20240813	-29.18	4960	20230825	212.70	21900	-29.18	20240813	7710	101.17	20240103	21900	-29.18	20240813	4960	212.70	20230825	7.88	N	024060	100	15 억		146524	N	N	0	N	00	N
58	20240821	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	15540	-450	5	-2.81	15813535700	1010336	81.78	15700	15920	15490	20750	11200	15990	15651.84	1.14	0	63655	16636	16312	16106	15782	15576	16475	15945	15	4760	100	9910	10	1	15000000	2331	207.20	2.92	12	6.74	75.00	5319.00	21900	20240813	-29.04	4960	20230825	213.31	21900	-29.04	20240813	7710	101.56	20240103	21900	-29.04	20240813	4960	213.31	20230825	8.06	N	024060	100	15 억		171213	N	N	0	N	00	N
59	20240821	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	15590	-400	5	-2.50	14244082270	909405	73.61	15700	15920	15490	20750	11200	15990	15662.66	1.14	0	36268	16636	16312	16106	15782	15576	16475	15945	15	4760	100	9910	10	1	15000000	2339	207.87	2.93	12	6.06	75.00	5319.00	21900	20240813	-28.81	4960	20230825	214.31	21900	-28.81	20240813	7710	102.20	20240103	21900	-28.81	20240813	4960	214.31	20230825	8.06	N	024060	100	15 억		171213	N	N	0	N	00	N
60	20240821	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	15520	-470	5	-2.94	11988241620	765227	61.94	15700	15920	15490	20750	11200	15990	15665.76	1.14	0	-12481	16636	16312	16106	15782	15576	16475	15945	15	4760	100	9910	10	1	15000000	2328	206.93	2.92	12	5.10	75.00	5319.00	21900	20240813	-29.13	4960	20230825	212.90	21900	-29.13	20240813	7710	101.30	20240103	21900	-29.13	20240813	4960	212.90	20230825	8.06	N	024060	100	15 억		171213	N	N	0	N	00	N
61	20240821	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	15580	-410	5	-2.56	11173238870	712796	57.70	15700	15920	15490	20750	11200	15990	15674.71	1.14	0	-6790	16636	16312	16106	15782	15576	16475	15945	15	4760	100	9910	10	1	15000000	2337	207.73	2.93	12	4.75	75.00	5319.00	21900	20240813	-28.86	4960	20230825	214.11	21900	-28.86	20240813	7710	102.08	20240103	21900	-28.86	20240813	4960	214.11	20230825	8.06	N	024060	100	15 억		171213	N	N	0	N	00	N
62	20240821	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	15620	-370	5	-2.31	9933575120	633504	51.28	15700	15920	15490	20750	11200	15990	15679.79	1.14	0	1247	16636	16312	16106	15782	15576	16475	15945	15	4760	100	9910	10	1	15000000	2343	208.27	2.94	12	4.22	75.00	5319.00	21900	20240813	-28.68	4960	20230825	214.92	21900	-28.68	20240813	7710	102.59	20240103	21900	-28.68	20240813	4960	214.92	20230825	8.06	N	024060	100	15 억		171213	N	N	0	N	00	N
63	20240821	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	15590	-400	5	-2.50	7832869970	498786	40.37	15700	15920	15580	20750	11200	15990	15703.20	1.14	0	-9064	16636	16312	16106	15782	15576	16475	15945	15	4760	100	9910	10	1	15000000	2339	207.87	2.93	12	3.33	75.00	5319.00	21900	20240813	-28.81	4960	20230825	214.31	21900	-28.81	20240813	7710	102.20	20240103	21900	-28.81	20240813	4960	214.31	20230825	8.06	N	024060	100	15 억		171213	N	N	0	N	00	N
64	20240821	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	15750	-240	5	-1.50	5954904750	378823	30.66	15700	15920	15600	20750	11200	15990	15718.65	1.14	0	30505	16636	16312	16106	15782	15576	16475	15945	15	4760	100	9910	10	1	15000000	2363	210.00	2.96	12	2.53	75.00	5319.00	21900	20240813	-28.08	4960	20230825	217.54	21900	-28.08	20240813	7710	104.28	20240103	21900	-28.08	20240813	4960	217.54	20230825	8.06	N	024060	100	15 억		171213	N	N	0	N	00	N
65	20240821	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	15810	-180	5	-1.13	1470902180	93327	7.55	15700	15920	15660	20750	11200	15990	15757.83	1.14	0	25830	16636	16312	16106	15782	15576	16475	15945	15	4760	100	9910	10	1	15000000	2372	210.80	2.97	12	0.62	75.00	5319.00	21900	20240813	-27.81	4960	20230825	218.75	21900	-27.81	20240813	7710	105.06	20240103	21900	-27.81	20240813	4960	218.75	20230825	8.06	N	024060	100	15 억		171213	N	N	0	N	00	N
66	20240820	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	15990	-510	5	-3.09	19107500750	1183620	52.85	15940	16430	15900	21450	11550	16500	16143.38	0.34	0	120805	18213	17356	16853	15996	15493	17105	15745	15	4950	100	10230	10	1	15000000	2399	213.20	3.01	12	7.89	75.00	5319.00	21900	20240813	-26.99	4960	20230825	222.38	21900	-26.99	20240813	7710	107.39	20240103	21900	-26.99	20240813	4960	222.38	20230825	8.06	N	024060	100	15 억		51595	N	N	0	N	00	N
67	20240820	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	16070	-430	5	-2.61	16702904100	1033486	46.14	15940	16430	15900	21450	11550	16500	16161.56	0.34	0	105318	18213	17356	16853	15996	15493	17105	15745	15	4950	100	10230	10	1	15000000	2411	214.27	3.02	12	6.89	75.00	5319.00	21900	20240813	-26.62	4960	20230825	223.99	21900	-26.62	20240813	7710	108.43	20240103	21900	-26.62	20240813	4960	223.99	20230825	8.06	N	024060	100	15 억		51595	N	N	0	N	00	N
68	20240820	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	16170	-330	5	-2.00	14833541130	917473	40.96	15940	16430	15900	21450	11550	16500	16167.65	0.34	0	117794	18213	17356	16853	15996	15493	17105	15745	15	4950	100	10230	10	1	15000000	2426	215.60	3.04	12	6.12	75.00	5319.00	21900	20240813	-26.16	4960	20230825	226.01	21900	-26.16	20240813	7710	109.73	20240103	21900	-26.16	20240813	4960	226.01	20230825	8.06	N	024060	100	15 억		51595	N	N	0	N	00	N
69	20240820	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	16080	-420	5	-2.55	13451298630	831615	37.13	15940	16430	15900	21450	11550	16500	16174.72	0.34	0	104396	18213	17356	16853	15996	15493	17105	15745	15	4950	100	10230	10	1	15000000	2412	214.40	3.02	12	5.54	75.00	5319.00	21900	20240813	-26.58	4960	20230825	224.19	21900	-26.58	20240813	7710	108.56	20240103	21900	-26.58	20240813	4960	224.19	20230825	8.06	N	024060	100	15 억		51595	N	N	0	N	00	N
70	20240820	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	16100	-400	5	-2.42	12499838870	772494	34.49	15940	16430	15900	21450	11550	16500	16180.95	0.34	0	99133	18213	17356	16853	15996	15493	17105	15745	15	4950	100	10230	10	1	15000000	2415	214.67	3.03	12	5.15	75.00	5319.00	21900	20240813	-26.48	4960	20230825	224.60	21900	-26.48	20240813	7710	108.82	20240103	21900	-26.48	20240813	4960	224.60	20230825	8.06	N	024060	100	15 억		51595	N	N	0	N	00	N
71	20240820	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	16210	-290	5	-1.76	11330821090	700151	31.26	15940	16430	15900	21450	11550	16500	16183.18	0.34	0	102323	18213	17356	16853	15996	15493	17105	15745	15	4950	100	10230	10	1	15000000	2432	216.13	3.05	12	4.67	75.00	5319.00	21900	20240813	-25.98	4960	20230825	226.81	21900	-25.98	20240813	7710	110.25	20240103	21900	-25.98	20240813	4960	226.81	20230825	8.06	N	024060	100	15 억		51595	N	N	0	N	00	N
72	20240820	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	16180	-320	5	-1.94	9267127810	572232	25.55	15940	16430	15900	21450	11550	16500	16194.45	0.34	0	89533	18213	17356	16853	15996	15493	17105	15745	15	4950	100	10230	10	1	15000000	2427	215.73	3.04	12	3.81	75.00	5319.00	21900	20240813	-26.12	4960	20230825	226.21	21900	-26.12	20240813	7710	109.86	20240103	21900	-26.12	20240813	4960	226.21	20230825	8.06	N	024060	100	15 억		51595	N	N	0	N	00	N
73	20240820	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	16120	-380	5	-2.30	2824405050	176017	7.86	15940	16300	15900	21450	11550	16500	16044.97	0.34	0	63255	18213	17356	16853	15996	15493	17105	15745	15	4950	100	10230	10	1	15000000	2418	214.93	3.03	12	1.17	75.00	5319.00	21900	20240813	-26.39	4960	20230825	225.00	21900	-26.39	20240813	7710	109.08	20240103	21900	-26.39	20240813	4960	225.00	20230825	8.06	N	024060	100	15 억		51595	N	N	0	N	00	N
74	20240819	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	16500	-1540	5	-8.54	36884155640	2182330	73.49	17380	17710	16350	23450	12630	18040	16902.13	0.00	0	85981	19600	18820	18310	17530	17020	18565	17275	15	5410	100	11180	10	1	15000000	2475	220.00	3.10	12	14.55	75.00	5319.00	21900	20240813	-24.66	4960	20230825	232.66	21900	-24.66	20240813	7710	114.01	20240103	21900	-24.66	20240813	4960	232.66	20230825	8.21	N	024060	100	15 억		0	N	N	0	N	00	N
75	20240819	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	16520	-1520	5	-8.43	34786507510	2055385	69.21	17380	17710	16350	23450	12630	18040	16924.56	0.00	0	48572	19600	18820	18310	17530	17020	18565	17275	15	5410	100	11180	10	1	15000000	2478	220.27	3.11	12	13.70	75.00	5319.00	21900	20240813	-24.57	4960	20230825	233.06	21900	-24.57	20240813	7710	114.27	20240103	21900	-24.57	20240813	4960	233.06	20230825	8.21	N	024060	100	15 억		0	N	N	0	N	00	N
76	20240819	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	16480	-1560	5	-8.65	31960696870	1885372	63.49	17380	17710	16350	23450	12630	18040	16951.92	0.00	0	24486	19600	18820	18310	17530	17020	18565	17275	15	5410	100	11180	10	1	15000000	2472	219.73	3.10	12	12.57	75.00	5319.00	21900	20240813	-24.75	4960	20230825	232.26	21900	-24.75	20240813	7710	113.75	20240103	21900	-24.75	20240813	4960	232.26	20230825	8.21	N	024060	100	15 억		0	N	N	0	N	00	N
77	20240819	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	16420	-1620	5	-8.98	29928680510	1761811	59.33	17380	17710	16350	23450	12630	18040	16987.44	0.00	0	28579	19600	18820	18310	17530	17020	18565	17275	15	5410	100	11180	10	1	15000000	2463	218.93	3.09	12	11.75	75.00	5319.00	21900	20240813	-25.02	4960	20230825	231.05	21900	-25.02	20240813	7710	112.97	20240103	21900	-25.02	20240813	4960	231.05	20230825	8.21	N	024060	100	15 억		0	N	N	0	N	00	N
78	20240819	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	16530	-1510	5	-8.37	26684964520	1565985	52.73	17380	17710	16430	23450	12630	18040	17040.36	0.00	0	42811	19600	18820	18310	17530	17020	18565	17275	15	5410	100	11180	10	1	15000000	2480	220.40	3.11	12	10.44	75.00	5319.00	21900	20240813	-24.52	4960	20230825	233.27	21900	-24.52	20240813	7710	114.40	20240103	21900	-24.52	20240813	4960	233.27	20230825	8.21	N	024060	100	15 억		0	N	N	0	N	00	N
79	20240819	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	16520	-1520	5	-8.43	24434792110	1430338	48.16	17380	17710	16430	23450	12630	18040	17083.22	0.00	0	68148	19600	18820	18310	17530	17020	18565	17275	15	5410	100	11180	10	1	15000000	2478	220.27	3.11	12	9.54	75.00	5319.00	21900	20240813	-24.57	4960	20230825	233.06	21900	-24.57	20240813	7710	114.27	20240103	21900	-24.57	20240813	4960	233.06	20230825	8.21	N	024060	100	15 억		0	N	N	0	N	00	N
80	20240819	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	16950	-1090	5	-6.04	16693633950	966169	32.53	17380	17710	16870	23450	12630	18040	17278.16	0.00	0	124572	19600	18820	18310	17530	17020	18565	17275	15	5410	100	11180	10	1	15000000	2543	226.00	3.19	12	6.44	75.00	5319.00	21900	20240813	-22.60	4960	20230825	241.73	21900	-22.60	20240813	7710	119.84	20240103	21900	-22.60	20240813	4960	241.73	20230825	8.21	N	024060	100	15 억		0	N	N	0	N	00	N
81	20240819	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	-440	5	-2.44	4184335240	239420	8.06	17380	17710	17360	23450	12630	18040	17476.92	0.00	0	121968	19600	18820	18310	17530	17020	18565	17275	15	5410	100	11180	10	1	15000000	2640	234.67	3.31	12	1.60	75.00	5319.00	21900	20240813	-19.63	4960	20230825	254.84	21900	-19.63	20240813	7710	128.27	20240103	21900	-19.63	20240813	4960	254.84	20230825	8.21	N	024060	100	15 억		0	N	N	0	N	00	N
82	20240816	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	18040	-1510	5	-7.72	53083359140	2896698	53.60	18620	19090	17800	25400	13690	19550	18325.85	0.06	0	-45259	21716	20632	19916	18832	18116	21175	19375	15	5850	100	12120	10	1	15000000	2706	240.53	3.39	12	19.31	75.00	5319.00	21900	20240813	-17.63	4960	20230825	263.71	21900	-17.63	20240813	7710	133.98	20240103	21900	-17.63	20240813	4960	263.71	20230825	8.04	N	024060	100	15 억		8978	N	N	0	N	00	N
83	20240816	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	17980	-1570	5	-8.03	48979001580	2669413	49.40	18620	19090	17800	25400	13690	19550	18348.03	0.06	0	-69714	21716	20632	19916	18832	18116	21175	19375	15	5850	100	12120	10	1	15000000	2697	239.73	3.38	12	17.80	75.00	5319.00	21900	20240813	-17.90	4960	20230825	262.50	21900	-17.90	20240813	7710	133.20	20240103	21900	-17.90	20240813	4960	262.50	20230825	8.04	N	024060	100	15 억		8978	N	N	0	N	00	N
84	20240816	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	17900	-1650	5	-8.44	45026070010	2449464	45.33	18620	19090	17800	25400	13690	19550	18381.80	0.06	0	-82222	21716	20632	19916	18832	18116	21175	19375	15	5850	100	12120	10	1	15000000	2685	238.67	3.37	12	16.33	75.00	5319.00	21900	20240813	-18.26	4960	20230825	260.89	21900	-18.26	20240813	7710	132.17	20240103	21900	-18.26	20240813	4960	260.89	20230825	8.04	N	024060	100	15 억		8978	N	N	0	N	00	N
85	20240816	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	17930	-1620	5	-8.29	41871727890	2273487	42.07	18620	19090	17800	25400	13690	19550	18417.18	0.06	0	-65505	21716	20632	19916	18832	18116	21175	19375	15	5850	100	12120	10	1	15000000	2690	239.07	3.37	12	15.16	75.00	5319.00	21900	20240813	-18.13	4960	20230825	261.49	21900	-18.13	20240813	7710	132.56	20240103	21900	-18.13	20240813	4960	261.49	20230825	8.04	N	024060	100	15 억		8978	N	N	0	N	00	N
86	20240816	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	18070	-1480	5	-7.57	38385336980	2080265	38.50	18620	19090	17800	25400	13690	19550	18451.91	0.06	0	-43962	21716	20632	19916	18832	18116	21175	19375	15	5850	100	12120	10	1	15000000	2711	240.93	3.40	12	13.87	75.00	5319.00	21900	20240813	-17.49	4960	20230825	264.31	21900	-17.49	20240813	7710	134.37	20240103	21900	-17.49	20240813	4960	264.31	20230825	8.04	N	024060	100	15 억		8978	N	N	0	N	00	N
87	20240816	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	18340	-1210	5	-6.19	27945150470	1502151	27.80	18620	19090	18270	25400	13690	19550	18603.15	0.06	0	-41028	21716	20632	19916	18832	18116	21175	19375	15	5850	100	12120	10	1	15000000	2751	244.53	3.45	12	10.01	75.00	5319.00	21900	20240813	-16.26	4960	20230825	269.76	21900	-16.26	20240813	7710	137.87	20240103	21900	-16.26	20240813	4960	269.76	20230825	8.04	N	024060	100	15 억		8978	N	N	0	N	00	N
88	20240816	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	18690	-860	5	-4.40	18883378700	1011136	18.71	18620	19090	18460	25400	13690	19550	18675.03	0.06	0	31623	21716	20632	19916	18832	18116	21175	19375	15	5850	100	12120	10	1	15000000	2804	249.20	3.51	12	6.74	75.00	5319.00	21900	20240813	-14.66	4960	20230825	276.81	21900	-14.66	20240813	7710	142.41	20240103	21900	-14.66	20240813	4960	276.81	20230825	8.04	N	024060	100	15 억		8978	N	N	0	N	00	N
89	20240816	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	18750	-800	5	-4.09	5193878550	278001	5.14	18620	19090	18550	25400	13690	19550	18681.57	0.06	0	46577	21716	20632	19916	18832	18116	21175	19375	15	5850	100	12120	10	1	15000000	2813	250.00	3.53	12	1.85	75.00	5319.00	21900	20240813	-14.38	4960	20230825	278.02	21900	-14.38	20240813	7710	143.19	20240103	21900	-14.38	20240813	4960	278.02	20230825	8.04	N	024060	100	15 억		8978	N	N	0	N	00	N
90	20240814	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	19550	-750	5	-3.69	105570222070	5288819	72.57	19300	21000	19200	26350	14250	20300	19961.93	0.00	0	14794	22673	21486	20713	19526	18753	21100	19140	15	6050	100	12580	10	1	15000000	2933	260.67	3.68	12	35.26	75.00	5319.00	21900	20240813	-10.73	4960	20230825	294.15	21900	-10.73	20240813	7710	153.57	20240103	21900	-10.73	20240813	4960	294.15	20230825	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
91	20240814	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	19470	-830	5	-4.09	101189710480	5064691	69.49	19300	21000	19200	26350	14250	20300	19979.27	0.00	0	338	22673	21486	20713	19526	18753	21100	19140	15	6050	100	12580	10	1	15000000	2921	259.60	3.66	12	33.76	75.00	5319.00	21900	20240813	-11.10	4960	20230825	292.54	21900	-11.10	20240813	7710	152.53	20240103	21900	-11.10	20240813	4960	292.54	20230825	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
92	20240814	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	19400	-900	5	-4.43	94797681400	4737274	65.00	19300	21000	19200	26350	14250	20300	20010.85	0.00	0	22830	22673	21486	20713	19526	18753	21100	19140	15	6050	100	12580	10	1	15000000	2910	258.67	3.65	12	31.58	75.00	5319.00	21900	20240813	-11.42	4960	20230825	291.13	21900	-11.42	20240813	7710	151.62	20240103	21900	-11.42	20240813	4960	291.13	20230825	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
93	20240814	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	19480	-820	5	-4.04	86781259950	4325178	59.34	19300	21000	19200	26350	14250	20300	20064.06	0.00	0	99061	22673	21486	20713	19526	18753	21100	19140	15	6050	100	12580	10	1	15000000	2922	259.73	3.66	12	28.83	75.00	5319.00	21900	20240813	-11.05	4960	20230825	292.74	21900	-11.05	20240813	7710	152.66	20240103	21900	-11.05	20240813	4960	292.74	20230825	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
94	20240814	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	100	2	0.49	67295479300	3336390	45.78	19300	21000	19200	26350	14250	20300	20170.04	0.00	0	341524	22673	21486	20713	19526	18753	21100	19140	15	6050	100	12580	50	1	15000000	3060	272.00	3.84	12	22.24	75.00	5319.00	21900	20240813	-6.85	4960	20230825	311.29	21900	-6.85	20240813	7710	164.59	20240103	21900	-6.85	20240813	4960	311.29	20230825	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
95	20240814	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	0	3	0.00	57665094850	2867571	39.34	19300	21000	19200	26350	14250	20300	20109.21	0.00	0	266149	22673	21486	20713	19526	18753	21100	19140	15	6050	100	12580	50	1	15000000	3045	270.67	3.82	12	19.12	75.00	5319.00	21900	20240813	-7.31	4960	20230825	309.27	21900	-7.31	20240813	7710	163.29	20240103	21900	-7.31	20240813	4960	309.27	20230825	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
96	20240814	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	0	3	0.00	31822373950	1608668	22.07	19300	20450	19200	26350	14250	20300	19780.94	0.00	0	186764	22673	21486	20713	19526	18753	21100	19140	15	6050	100	12580	50	1	15000000	3045	270.67	3.82	12	10.72	75.00	5319.00	21900	20240813	-7.31	4960	20230825	309.27	21900	-7.31	20240813	7710	163.29	20240103	21900	-7.31	20240813	4960	309.27	20230825	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
97	20240814	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	19380	-920	5	-4.53	7740664260	401226	5.51	19300	19410	19200	26350	14250	20300	19285.64	0.00	0	60307	22673	21486	20713	19526	18753	21100	19140	15	6050	100	12580	10	1	15000000	2907	258.40	3.64	12	2.67	75.00	5319.00	21900	20240813	-11.51	4960	20230825	290.73	21900	-11.51	20240813	7710	151.36	20240103	21900	-11.51	20240813	4960	290.73	20230825	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
98	20240813	160331	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20300	900	2	4.64	148659206900	7170655	203.69	21650	21900	19940	25200	13580	19400	20732.69	1.67	0	-257843	20593	19996	19273	18676	17953	20295	18975	15	5800	100	12020	50	1	15000000	3045	270.67	3.82	12	47.80	75.00	5319.00	21900	20240813	-7.31	4960	20230825	309.27	21900	-7.31	20240813	7710	163.29	20240103	21900	-7.31	20240813	4960	309.27	20230825	7.86	N	024060	100	15 억		250283	N	N	0	N	00	N
99	20240813	150333	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20150	750	2	3.87	142879421400	6885302	195.58	21650	21900	19940	25200	13580	19400	20751.39	1.67	0	-315682	20593	19996	19273	18676	17953	20295	18975	15	5800	100	12020	50	1	15000000	3023	268.67	3.79	12	45.90	75.00	5319.00	21900	20240813	-7.99	4960	20230825	306.25	21900	-7.99	20240813	7710	161.35	20240103	21900	-7.99	20240813	4960	306.25	20230825	7.86	N	024060	100	15 억		250283	N	N	0	N	00	N
100	20240813	140332	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20200	800	2	4.12	133596595550	6427037	182.57	21650	21900	19940	25200	13580	19400	20786.68	1.67	0	-383461	20593	19996	19273	18676	17953	20295	18975	15	5800	100	12020	50	1	15000000	3030	269.33	3.80	12	42.85	75.00	5319.00	21900	20240813	-7.76	4960	20230825	307.26	21900	-7.76	20240813	7710	162.00	20240103	21900	-7.76	20240813	4960	307.26	20230825	7.86	N	024060	100	15 억		250283	N	N	0	N	00	N
101	20240813	130334	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20200	800	2	4.12	127472124400	6123406	173.94	21650	21900	19940	25200	13580	19400	20817.22	1.67	0	-365269	20593	19996	19273	18676	17953	20295	18975	15	5800	100	12020	50	1	15000000	3030	269.33	3.80	12	40.82	75.00	5319.00	21900	20240813	-7.76	4960	20230825	307.26	21900	-7.76	20240813	7710	162.00	20240103	21900	-7.76	20240813	4960	307.26	20230825	7.86	N	024060	100	15 억		250283	N	N	0	N	00	N
102	20240813	120333	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20050	650	2	3.35	120324457800	5770977	163.93	21650	21900	19940	25200	13580	19400	20849.96	1.67	0	-313671	20593	19996	19273	18676	17953	20295	18975	15	5800	100	12020	50	1	15000000	3008	267.33	3.77	12	38.47	75.00	5319.00	21900	20240813	-8.45	4960	20230825	304.23	21900	-8.45	20240813	7710	160.05	20240103	21900	-8.45	20240813	4960	304.23	20230825	7.86	N	024060	100	15 억		250283	N	N	0	N	00	N
103	20240813	110329	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20350	950	2	4.90	111631928260	5338204	151.64	21650	21900	19980	25200	13580	19400	20911.93	1.67	0	-284205	20593	19996	19273	18676	17953	20295	18975	15	5800	100	12020	50	1	15000000	3053	271.33	3.83	12	35.59	75.00	5319.00	21900	20240813	-7.08	4960	20230825	310.28	21900	-7.08	20240813	7710	163.94	20240103	21900	-7.08	20240813	4960	310.28	20230825	7.86	N	024060	100	15 억		250283	N	N	0	N	00	N
104	20240813	100329	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20500	1100	2	5.67	96057489200	4567589	129.75	21650	21900	20300	25200	13580	19400	21030.29	1.67	0	-267282	20593	19996	19273	18676	17953	20295	18975	15	5800	100	12020	50	1	15000000	3075	273.33	3.85	12	30.45	75.00	5319.00	21900	20240813	-6.39	4960	20230825	313.31	21900	-6.39	20240813	7710	165.89	20240103	21900	-6.39	20240813	4960	313.31	20230825	7.86	N	024060	100	15 억		250283	N	N	0	N	00	N
105	20240813	090331	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	21100	1700	2	8.76	21879721750	1016046	28.86	21650	21900	21050	25200	13580	19400	21534.47	1.67	0	-2448	20593	19996	19273	18676	17953	20295	18975	15	5800	100	12020	50	1	15000000	3165	281.33	3.97	12	6.77	75.00	5319.00	21900	20240813	-3.65	4960	20230825	325.40	21900	-3.65	20240813	7710	173.67	20240103	21900	-3.65	20240813	4960	325.40	20230825	7.86	N	024060	100	15 억		250283	N	N	0	N	00	N
106	20240812	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	19400	50	2	0.26	66078625120	3423709	67.17	19000	19870	18550	25150	13550	19350	19299.87	2.19	0	-87754	21136	20242	19056	18162	16976	20690	18610	15	5800	100	11990	10	1	15000000	2910	258.67	3.65	12	22.82	75.00	5319.00	21400	20240805	-9.35	4960	20230825	291.13	21400	-9.35	20240805	7710	151.62	20240103	21400	-9.35	20240805	4960	291.13	20230825	7.08	N	024060	100	15 억		328275	N	N	0	N	00	N
107	20240812	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	19410	60	2	0.31	62741444770	3251972	63.80	19000	19870	18550	25150	13550	19350	19293.08	2.19	0	-85453	21136	20242	19056	18162	16976	20690	18610	15	5800	100	11990	10	1	15000000	2912	258.80	3.65	12	21.68	75.00	5319.00	21400	20240805	-9.30	4960	20230825	291.33	21400	-9.30	20240805	7710	151.75	20240103	21400	-9.30	20240805	4960	291.33	20230825	7.08	N	024060	100	15 억		328275	N	N	0	N	00	N
108	20240812	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	19160	-190	5	-0.98	57200815450	2965350	58.18	19000	19870	18550	25150	13550	19350	19289.42	2.19	0	-92346	21136	20242	19056	18162	16976	20690	18610	15	5800	100	11990	10	1	15000000	2874	255.47	3.60	12	19.77	75.00	5319.00	21400	20240805	-10.47	4960	20230825	286.29	21400	-10.47	20240805	7710	148.51	20240103	21400	-10.47	20240805	4960	286.29	20230825	7.08	N	024060	100	15 억		328275	N	N	0	N	00	N
109	20240812	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	19540	190	2	0.98	49505286310	2568828	50.40	19000	19870	18550	25150	13550	19350	19271.07	2.19	0	-109982	21136	20242	19056	18162	16976	20690	18610	15	5800	100	11990	10	1	15000000	2931	260.53	3.67	12	17.13	75.00	5319.00	21400	20240805	-8.69	4960	20230825	293.95	21400	-8.69	20240805	7710	153.44	20240103	21400	-8.69	20240805	4960	293.95	20230825	7.08	N	024060	100	15 억		328275	N	N	0	N	00	N
110	20240812	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	19330	-20	5	-0.10	30126463970	1580486	31.01	19000	19750	18550	25150	13550	19350	19058.65	2.19	0	-93197	21136	20242	19056	18162	16976	20690	18610	15	5800	100	11990	10	1	15000000	2900	257.73	3.63	12	10.54	75.00	5319.00	21400	20240805	-9.67	4960	20230825	289.72	21400	-9.67	20240805	7710	150.71	20240103	21400	-9.67	20240805	4960	289.72	20230825	7.08	N	024060	100	15 억		328275	N	N	0	N	00	N
111	20240812	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	18920	-430	5	-2.22	19451449920	1028794	20.18	19000	19250	18550	25150	13550	19350	18900.25	2.19	0	-47325	21136	20242	19056	18162	16976	20690	18610	15	5800	100	11990	10	1	15000000	2838	252.27	3.56	12	6.86	75.00	5319.00	21400	20240805	-11.59	4960	20230825	281.45	21400	-11.59	20240805	7710	145.40	20240103	21400	-11.59	20240805	4960	281.45	20230825	7.08	N	024060	100	15 억		328275	N	N	0	N	00	N
112	20240812	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	18960	-390	5	-2.02	16549942430	875730	17.18	19000	19250	18550	25150	13550	19350	18890.30	2.19	0	-38945	21136	20242	19056	18162	16976	20690	18610	15	5800	100	11990	10	1	15000000	2844	252.80	3.56	12	5.84	75.00	5319.00	21400	20240805	-11.40	4960	20230825	282.26	21400	-11.40	20240805	7710	145.91	20240103	21400	-11.40	20240805	4960	282.26	20230825	7.08	N	024060	100	15 억		328275	N	N	0	N	00	N
113	20240812	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	18720	-630	5	-3.26	5065492080	268459	5.27	19000	19250	18550	25150	13550	19350	18839.21	2.19	0	-40618	21136	20242	19056	18162	16976	20690	18610	15	5800	100	11990	10	1	15000000	2808	249.60	3.52	12	1.79	75.00	5319.00	21400	20240805	-12.52	4960	20230825	277.42	21400	-12.52	20240805	7710	142.80	20240103	21400	-12.52	20240805	4960	277.42	20230825	7.08	N	024060	100	15 억		328275	N	N	0	N	00	N
114	20240809	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	19350	500	2	2.65	96847614970	4995339	89.88	17960	19950	17870	24500	13200	18850	19387.94	0.00	0	399866	21616	20232	19516	18132	17416	19875	17775	15	5650	100	11680	10	1	15000000	2903	258.00	3.64	12	33.30	75.00	5319.00	21400	20240805	-9.58	4960	20230825	290.12	21400	-9.58	20240805	7710	150.97	20240103	21400	-9.58	20240805	4960	290.12	20230825	6.65	N	024060	100	15 억		0	N	N	0	N	00	N
115	20240809	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	19270	420	2	2.23	92780691300	4784585	86.08	17960	19950	17870	24500	13200	18850	19391.84	0.00	0	402522	21616	20232	19516	18132	17416	19875	17775	15	5650	100	11680	10	1	15000000	2891	256.93	3.62	12	31.90	75.00	5319.00	21400	20240805	-9.95	4960	20230825	288.51	21400	-9.95	20240805	7710	149.94	20240103	21400	-9.95	20240805	4960	288.51	20230825	6.65	N	024060	100	15 억		0	N	N	0	N	00	N
116	20240809	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	19180	330	2	1.75	87058976440	4488151	80.75	17960	19950	17870	24500	13200	18850	19397.79	0.00	0	424460	21616	20232	19516	18132	17416	19875	17775	15	5650	100	11680	10	1	15000000	2877	255.73	3.61	12	29.92	75.00	5319.00	21400	20240805	-10.37	4960	20230825	286.69	21400	-10.37	20240805	7710	148.77	20240103	21400	-10.37	20240805	4960	286.69	20230825	6.65	N	024060	100	15 억		0	N	N	0	N	00	N
117	20240809	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	19610	760	2	4.03	78515839640	4045167	72.78	17960	19950	17870	24500	13200	18850	19410.10	0.00	0	441299	21616	20232	19516	18132	17416	19875	17775	15	5650	100	11680	10	1	15000000	2942	261.47	3.69	12	26.97	75.00	5319.00	21400	20240805	-8.36	4960	20230825	295.36	21400	-8.36	20240805	7710	154.35	20240103	21400	-8.36	20240805	4960	295.36	20230825	6.65	N	024060	100	15 억		0	N	N	0	N	00	N
118	20240809	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	19490	640	2	3.40	73914570930	3810084	68.55	17960	19950	17870	24500	13200	18850	19400.04	0.00	0	403565	21616	20232	19516	18132	17416	19875	17775	15	5650	100	11680	10	1	15000000	2924	259.87	3.66	12	25.40	75.00	5319.00	21400	20240805	-8.93	4960	20230825	292.94	21400	-8.93	20240805	7710	152.79	20240103	21400	-8.93	20240805	4960	292.94	20230825	6.65	N	024060	100	15 억		0	N	N	0	N	00	N
119	20240809	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	19540	690	2	3.66	67858447520	3499299	62.96	17960	19950	17870	24500	13200	18850	19392.36	0.00	0	381864	21616	20232	19516	18132	17416	19875	17775	15	5650	100	11680	10	1	15000000	2931	260.53	3.67	12	23.33	75.00	5319.00	21400	20240805	-8.69	4960	20230825	293.95	21400	-8.69	20240805	7710	153.44	20240103	21400	-8.69	20240805	4960	293.95	20230825	6.65	N	024060	100	15 억		0	N	N	0	N	00	N
120	20240809	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	19690	840	2	4.46	55985671050	2895180	52.09	17960	19950	17870	24500	13200	18850	19337.92	0.00	0	332549	21616	20232	19516	18132	17416	19875	17775	15	5650	100	11680	10	1	15000000	2954	262.53	3.70	12	19.30	75.00	5319.00	21400	20240805	-7.99	4960	20230825	296.98	21400	-7.99	20240805	7710	155.38	20240103	21400	-7.99	20240805	4960	296.98	20230825	6.65	N	024060	100	15 억		0	N	N	0	N	00	N
121	20240809	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	18410	-440	5	-2.33	5751776030	314251	5.65	17960	18780	17870	24500	13200	18850	18299.24	0.00	0	85141	21616	20232	19516	18132	17416	19875	17775	15	5650	100	11680	10	1	15000000	2762	245.47	3.46	12	2.10	75.00	5319.00	21400	20240805	-13.97	4960	20230825	271.17	21400	-13.97	20240805	7710	138.78	20240103	21400	-13.97	20240805	4960	271.17	20230825	6.65	N	024060	100	15 억		0	N	N	0	N	00	N
122	20240808	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	18850	-1250	5	-6.22	107845651510	5438328	90.96	20300	20900	18800	26100	14100	20100	19831.65	0.62	0	-156591	21320	20710	19690	19080	18060	20200	18570	15	6000	100	12460	10	1	15000000	2828	251.33	3.54	12	36.26	75.00	5319.00	21400	20240805	-11.92	4960	20230825	280.04	21400	-11.92	20240805	7710	144.49	20240103	21400	-11.92	20240805	4960	280.04	20230825	6.87	N	024060	100	15 억		93432	N	N	0	N	00	N
123	20240808	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	19240	-860	5	-4.28	102077232700	5134773	85.88	20300	20900	18800	26100	14100	20100	19878.69	0.62	0	-181875	21320	20710	19690	19080	18060	20200	18570	15	6000	100	12460	10	1	15000000	2886	256.53	3.62	12	34.23	75.00	5319.00	21400	20240805	-10.09	4960	20230825	287.90	21400	-10.09	20240805	7710	149.55	20240103	21400	-10.09	20240805	4960	287.90	20230825	6.87	N	024060	100	15 억		93432	N	N	0	N	00	N
124	20240808	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	19460	-640	5	-3.18	97507297350	4898053	81.92	20300	20900	18800	26100	14100	20100	19906.53	0.62	0	-178644	21320	20710	19690	19080	18060	20200	18570	15	6000	100	12460	10	1	15000000	2919	259.47	3.66	12	32.65	75.00	5319.00	21400	20240805	-9.07	4960	20230825	292.34	21400	-9.07	20240805	7710	152.40	20240103	21400	-9.07	20240805	4960	292.34	20230825	6.87	N	024060	100	15 억		93432	N	N	0	N	00	N
125	20240808	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	19330	-770	5	-3.83	91487244960	4588567	76.74	20300	20900	18800	26100	14100	20100	19937.34	0.62	0	-174486	21320	20710	19690	19080	18060	20200	18570	15	6000	100	12460	10	1	15000000	2900	257.73	3.63	12	30.59	75.00	5319.00	21400	20240805	-9.67	4960	20230825	289.72	21400	-9.67	20240805	7710	150.71	20240103	21400	-9.67	20240805	4960	289.72	20230825	6.87	N	024060	100	15 억		93432	N	N	0	N	00	N
126	20240808	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	19180	-920	5	-4.58	81378544790	4060672	67.92	20300	20900	18940	26100	14100	20100	20040.35	0.62	0	-151171	21320	20710	19690	19080	18060	20200	18570	15	6000	100	12460	10	1	15000000	2877	255.73	3.61	12	27.07	75.00	5319.00	21400	20240805	-10.37	4960	20230825	286.69	21400	-10.37	20240805	7710	148.77	20240103	21400	-10.37	20240805	4960	286.69	20230825	6.87	N	024060	100	15 억		93432	N	N	0	N	00	N
127	20240808	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	19120	-980	5	-4.88	73677727550	3658961	61.20	20300	20900	19110	26100	14100	20100	20136.45	0.62	0	-133531	21320	20710	19690	19080	18060	20200	18570	15	6000	100	12460	10	1	15000000	2868	254.93	3.59	12	24.39	75.00	5319.00	21400	20240805	-10.65	4960	20230825	285.48	21400	-10.65	20240805	7710	147.99	20240103	21400	-10.65	20240805	4960	285.48	20230825	6.87	N	024060	100	15 억		93432	N	N	0	N	00	N
128	20240808	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	19960	-140	5	-0.70	58674340550	2893942	48.40	20300	20900	19800	26100	14100	20100	20276.17	0.62	0	-94436	21320	20710	19690	19080	18060	20200	18570	15	6000	100	12460	10	1	15000000	2994	266.13	3.75	12	19.29	75.00	5319.00	21400	20240805	-6.73	4960	20230825	302.42	21400	-6.73	20240805	7710	158.88	20240103	21400	-6.73	20240805	4960	302.42	20230825	6.87	N	024060	100	15 억		93432	N	N	0	N	00	N
129	20240808	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	200	2	1.00	22918287550	1113326	18.62	20300	20900	20200	26100	14100	20100	20594.79	0.62	0	7415	21320	20710	19690	19080	18060	20200	18570	15	6000	100	12460	50	1	15000000	3045	270.67	3.82	12	7.42	75.00	5319.00	21400	20240805	-5.14	4960	20230825	309.27	21400	-5.14	20240805	7710	163.29	20240103	21400	-5.14	20240805	4960	309.27	20230825	6.87	N	024060	100	15 억		93432	N	N	0	N	00	N
130	20240807	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	100	2	0.50	114194162610	5825243	71.92	20300	20300	18670	26000	14000	20000	19595.80	0.83	0	-33644	21786	20892	19606	18712	17426	21340	19160	15	6000	100	12400	50	1	15000000	3015	268.00	3.78	12	38.83	75.00	5319.00	21400	20240805	-6.07	4960	20230825	305.24	21400	-6.07	20240805	7710	160.70	20240103	21400	-6.07	20240805	4960	305.24	20230825	7.97	N	024060	100	15 억		124865	N	N	0	N	00	N
131	20240807	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	19980	-20	5	-0.10	101466570690	5188803	64.06	20300	20300	18670	26000	14000	20000	19549.04	0.83	0	-8321	21786	20892	19606	18712	17426	21340	19160	15	6000	100	12400	10	1	15000000	2997	266.40	3.76	12	34.59	75.00	5319.00	21400	20240805	-6.64	4960	20230825	302.82	21400	-6.64	20240805	7710	159.14	20240103	21400	-6.64	20240805	4960	302.82	20230825	7.97	N	024060	100	15 억		124865	N	N	0	N	00	N
132	20240807	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	19390	-610	5	-3.05	69268649930	3567496	44.05	20300	20300	18670	26000	14000	20000	19405.34	0.83	0	34320	21786	20892	19606	18712	17426	21340	19160	15	6000	100	12400	10	1	15000000	2909	258.53	3.65	12	23.78	75.00	5319.00	21400	20240805	-9.39	4960	20230825	290.93	21400	-9.39	20240805	7710	151.49	20240103	21400	-9.39	20240805	4960	290.93	20230825	7.97	N	024060	100	15 억		124865	N	N	0	N	00	N
133	20240807	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	19230	-770	5	-3.85	65131140900	3352748	41.40	20300	20300	18670	26000	14000	20000	19414.40	0.83	0	24548	21786	20892	19606	18712	17426	21340	19160	15	6000	100	12400	10	1	15000000	2885	256.40	3.62	12	22.35	75.00	5319.00	21400	20240805	-10.14	4960	20230825	287.70	21400	-10.14	20240805	7710	149.42	20240103	21400	-10.14	20240805	4960	287.70	20230825	7.97	N	024060	100	15 억		124865	N	N	0	N	00	N
134	20240807	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	19510	-490	5	-2.45	59547018840	3063955	37.83	20300	20300	18670	26000	14000	20000	19421.95	0.83	0	18834	21786	20892	19606	18712	17426	21340	19160	15	6000	100	12400	10	1	15000000	2927	260.13	3.67	12	20.43	75.00	5319.00	21400	20240805	-8.83	4960	20230825	293.35	21400	-8.83	20240805	7710	153.05	20240103	21400	-8.83	20240805	4960	293.35	20230825	7.97	N	024060	100	15 억		124865	N	N	0	N	00	N
135	20240807	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	19430	-570	5	-2.85	53000136320	2726807	33.67	20300	20300	18670	26000	14000	20000	19422.40	0.83	0	-26015	21786	20892	19606	18712	17426	21340	19160	15	6000	100	12400	10	1	15000000	2915	259.07	3.65	12	18.18	75.00	5319.00	21400	20240805	-9.21	4960	20230825	291.73	21400	-9.21	20240805	7710	152.01	20240103	21400	-9.21	20240805	4960	291.73	20230825	7.97	N	024060	100	15 억		124865	N	N	0	N	00	N
136	20240807	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	19060	-940	5	-4.70	42339987670	2173878	26.84	20300	20300	18670	26000	14000	20000	19459.93	0.83	0	-69788	21786	20892	19606	18712	17426	21340	19160	15	6000	100	12400	10	1	15000000	2859	254.13	3.58	12	14.49	75.00	5319.00	21400	20240805	-10.93	4960	20230825	284.27	21400	-10.93	20240805	7710	147.21	20240103	21400	-10.93	20240805	4960	284.27	20230825	7.97	N	024060	100	15 억		124865	N	N	0	N	00	N
137	20240807	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	19710	-290	5	-1.45	9080128660	453802	5.60	20300	20300	19670	26000	14000	20000	20010.59	0.83	0	-53701	21786	20892	19606	18712	17426	21340	19160	15	6000	100	12400	10	1	15000000	2957	262.80	3.71	12	3.03	75.00	5319.00	21400	20240805	-7.90	4960	20230825	297.38	21400	-7.90	20240805	7710	155.64	20240103	21400	-7.90	20240805	4960	297.38	20230825	7.97	N	024060	100	15 억		124865	N	N	0	N	00	N
138	20240806	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	440	2	2.25	155402704710	7818621	49.81	18640	20500	18320	25400	13700	19560	19875.62	0.00	0	281662	23026	21292	19666	17932	16306	20480	17120	15	5840	100	12120	50	1	15000000	3000	266.67	3.76	12	52.12	75.00	5319.00	21400	20240805	-6.54	4960	20230825	303.23	21400	-6.54	20240805	7710	159.40	20240103	21400	-6.54	20240805	4960	303.23	20230825	8.02	N	024060	100	15 억		0	N	N	0	N	00	N
139	20240806	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	490	2	2.51	144785592170	7289542	46.44	18640	20500	18320	25400	13700	19560	19862.29	0.00	0	242249	23026	21292	19666	17932	16306	20480	17120	15	5840	100	12120	50	1	15000000	3008	267.33	3.77	12	48.60	75.00	5319.00	21400	20240805	-6.31	4960	20230825	304.23	21400	-6.31	20240805	7710	160.05	20240103	21400	-6.31	20240805	4960	304.23	20230825	8.02	N	024060	100	15 억		0	N	N	0	N	00	N
140	20240806	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	19890	330	2	1.69	131777016660	6636428	42.28	18640	20500	18320	25400	13700	19560	19856.83	0.00	0	231856	23026	21292	19666	17932	16306	20480	17120	15	5840	100	12120	10	1	15000000	2984	265.20	3.74	12	44.24	75.00	5319.00	21400	20240805	-7.06	4960	20230825	301.01	21400	-7.06	20240805	7710	157.98	20240103	21400	-7.06	20240805	4960	301.01	20230825	8.02	N	024060	100	15 억		0	N	N	0	N	00	N
141	20240806	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	19730	170	2	0.87	123569907980	6223799	39.65	18640	20500	18320	25400	13700	19560	19854.64	0.00	0	185391	23026	21292	19666	17932	16306	20480	17120	15	5840	100	12120	10	1	15000000	2960	263.07	3.71	12	41.49	75.00	5319.00	21400	20240805	-7.80	4960	20230825	297.78	21400	-7.80	20240805	7710	155.90	20240103	21400	-7.80	20240805	4960	297.78	20230825	8.02	N	024060	100	15 억		0	N	N	0	N	00	N
142	20240806	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	19720	160	2	0.82	110719011740	5569811	35.49	18640	20500	18320	25400	13700	19560	19878.68	0.00	0	143424	23026	21292	19666	17932	16306	20480	17120	15	5840	100	12120	10	1	15000000	2958	262.93	3.71	12	37.13	75.00	5319.00	21400	20240805	-7.85	4960	20230825	297.58	21400	-7.85	20240805	7710	155.77	20240103	21400	-7.85	20240805	4960	297.58	20230825	8.02	N	024060	100	15 억		0	N	N	0	N	00	N
143	20240806	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	19960	400	2	2.04	102511311600	5158592	32.87	18640	20500	18320	25400	13700	19560	19872.24	0.00	0	165157	23026	21292	19666	17932	16306	20480	17120	15	5840	100	12120	10	1	15000000	2994	266.13	3.75	12	34.39	75.00	5319.00	21400	20240805	-6.73	4960	20230825	302.42	21400	-6.73	20240805	7710	158.88	20240103	21400	-6.73	20240805	4960	302.42	20230825	8.02	N	024060	100	15 억		0	N	N	0	N	00	N
144	20240806	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	19990	430	2	2.20	69834124780	3543090	22.57	18640	20350	18320	25400	13700	19560	19710.15	0.00	0	148152	23026	21292	19666	17932	16306	20480	17120	15	5840	100	12120	10	1	15000000	2999	266.53	3.76	12	23.62	75.00	5319.00	21400	20240805	-6.59	4960	20230825	303.02	21400	-6.59	20240805	7710	159.27	20240103	21400	-6.59	20240805	4960	303.02	20230825	8.02	N	024060	100	15 억		0	N	N	0	N	00	N
145	20240806	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	19170	-390	5	-1.99	7927341970	419254	2.67	18640	19450	18320	25400	13700	19560	18900.84	0.00	0	57291	23026	21292	19666	17932	16306	20480	17120	15	5840	100	12120	10	1	15000000	2876	255.60	3.60	12	2.80	75.00	5319.00	21400	20240805	-10.42	4960	20230825	286.49	21400	-10.42	20240805	7710	148.64	20240103	21400	-10.42	20240805	4960	286.49	20230825	8.02	N	024060	100	15 억		0	N	N	0	N	00	N
146	20240805	160317	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	19560	730	2	3.88	311365683190	15482334	90.18	19680	21400	18040	24450	13190	18830	20113.57	0.00	0	-82920	21416	20122	19156	17862	16896	20770	18510	15	5620	100	11670	10	1	15000000	2934	260.80	3.68	12	103.22	75.00	5319.00	21400	20240805	-8.60	4785	20230728	308.78	21400	-8.60	20240805	7710	153.70	20240103	21400	-8.60	20240805	4960	294.35	20230825	7.91	N	024060	100	15 억		0	N	N	0	N	00	N
147	20240805	150320	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	19730	900	2	4.78	292577835660	14523618	84.60	19680	21400	18040	24450	13190	18830	20146.58	0.00	0	-95166	21416	20122	19156	17862	16896	20770	18510	15	5620	100	11670	10	1	15000000	2960	263.07	3.71	12	96.82	75.00	5319.00	21400	20240805	-7.80	4785	20230728	312.33	21400	-7.80	20240805	7710	155.90	20240103	21400	-7.80	20240805	4960	297.78	20230825	7.91	N	024060	100	15 억		0	N	N	0	N	00	N
148	20240805	140321	58	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20150	1320	2	7.01	238034035810	11723720	68.29	19680	21400	19340	24450	13190	18830	20305.87	0.00	0	-122544	21416	20122	19156	17862	16896	20770	18510	15	5620	100	11670	50	1	15000000	3023	268.67	3.79	12	78.16	75.00	5319.00	21400	20240805	-5.84	4785	20230728	321.11	21400	-5.84	20240805	7710	161.35	20240103	21400	-5.84	20240805	4960	306.25	20230825	7.91	N	024060	100	15 억		0	N	N	0	N	00	N
149	20240805	130318	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20450	1620	2	8.60	211265064310	10412836	60.65	19680	21400	19340	24450	13190	18830	20291.41	0.00	0	-80563	21416	20122	19156	17862	16896	20770	18510	15	5620	100	11670	50	1	15000000	3068	272.67	3.84	12	69.42	75.00	5319.00	21400	20240805	-4.44	4785	20230728	327.38	21400	-4.44	20240805	7710	165.24	20240103	21400	-4.44	20240805	4960	312.30	20230825	7.91	N	024060	100	15 억		0	N	N	0	N	00	N
150	20240805	120319	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20250	1420	2	7.54	197775054130	9745871	56.77	19680	21400	19340	24450	13190	18830	20295.90	0.00	0	-109564	21416	20122	19156	17862	16896	20770	18510	15	5620	100	11670	50	1	15000000	3038	270.00	3.81	12	64.97	75.00	5319.00	21400	20240805	-5.37	4785	20230728	323.20	21400	-5.37	20240805	7710	162.65	20240103	21400	-5.37	20240805	4960	308.27	20230825	7.91	N	024060	100	15 억		0	N	N	0	N	00	N
151	20240805	110323	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	20150	1320	2	7.01	185568259730	9143102	53.26	19680	21400	19340	24450	13190	18830	20298.85	0.00	0	-110852	21416	20122	19156	17862	16896	20770	18510	15	5620	100	11670	50	1	15000000	3023	268.67	3.79	12	60.95	75.00	5319.00	21400	20240805	-5.84	4785	20230728	321.11	21400	-5.84	20240805	7710	161.35	20240103	21400	-5.84	20240805	4960	306.25	20230825	7.91	N	024060	100	15 억		0	N	N	0	N	00	N
152	20240805	100318	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	19990	1160	2	6.16	152706693250	7521856	43.81	19680	21400	19340	24450	13190	18830	20305.23	0.00	0	-112674	21416	20122	19156	17862	16896	20770	18510	15	5620	100	11670	10	1	15000000	2999	266.53	3.76	12	50.15	75.00	5319.00	21400	20240805	-6.59	4785	20230728	317.76	21400	-6.59	20240805	7710	159.27	20240103	21400	-6.59	20240805	4960	303.02	20230825	7.91	N	024060	100	15 억		0	N	N	0	N	00	N
153	20240805	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	1520	2	8.07	32635458090	1628649	9.49	19680	20450	19670	24450	13190	18830	20051.73	0.00	0	42597	21416	20122	19156	17862	16896	20770	18510	15	5620	100	11670	50	1	15000000	3053	271.33	3.83	12	10.86	75.00	5319.00	20950	20240604	-2.86	4785	20230728	325.29	20950	-2.86	20240604	7710	163.94	20240103	20950	-2.86	20240604	4960	310.28	20230825	7.91	N	024060	100	15 억		0	N	N	0	N	00	N
154	20240802	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	18830	610	2	3.35	325175562900	16942818	104.04	18260	20450	18190	23650	12760	18220	19199.70	0.00	0	1993	19073	18646	18073	17646	17073	18860	17860	15	5430	100	11290	10	1	15000000	2825	251.07	3.54	12	112.95	75.00	5319.00	20950	20240604	-10.12	4620	20230727	307.58	20950	-10.12	20240604	7710	144.23	20240103	20950	-10.12	20240604	4960	279.64	20230825	6.71	N	024060	100	15 억		0	N	N	0	N	00	N
155	20240802	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	18460	240	2	1.32	312243228660	16251791	99.79	18260	20450	18190	23650	12760	18220	19220.24	0.00	0	-63096	19073	18646	18073	17646	17073	18860	17860	15	5430	100	11290	10	1	15000000	2769	246.13	3.47	12	108.35	75.00	5319.00	20950	20240604	-11.89	4620	20230727	299.57	20950	-11.89	20240604	7710	139.43	20240103	20950	-11.89	20240604	4960	272.18	20230825	6.71	N	024060	100	15 억		0	N	N	0	N	00	N
156	20240802	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	18800	580	2	3.18	290584778130	15074855	92.57	18260	20450	18230	23650	12760	18220	19284.61	0.00	0	-122808	19073	18646	18073	17646	17073	18860	17860	15	5430	100	11290	10	1	15000000	2820	250.67	3.53	12	100.50	75.00	5319.00	20950	20240604	-10.26	4620	20230727	306.93	20950	-10.26	20240604	7710	143.84	20240103	20950	-10.26	20240604	4960	279.03	20230825	6.71	N	024060	100	15 억		0	N	N	0	N	00	N
157	20240802	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	18960	740	2	4.06	282663684900	14656347	90.00	18260	20450	18230	23650	12760	18220	19294.90	0.00	0	-115607	19073	18646	18073	17646	17073	18860	17860	15	5430	100	11290	10	1	15000000	2844	252.80	3.56	12	97.71	75.00	5319.00	20950	20240604	-9.50	4620	20230727	310.39	20950	-9.50	20240604	7710	145.91	20240103	20950	-9.50	20240604	4960	282.26	20230825	6.71	N	024060	100	15 억		0	N	N	0	N	00	N
158	20240802	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	18920	700	2	3.84	261103896070	13530517	83.08	18260	20450	18230	23650	12760	18220	19307.06	0.00	0	-115826	19073	18646	18073	17646	17073	18860	17860	15	5430	100	11290	10	1	15000000	2838	252.27	3.56	12	90.20	75.00	5319.00	20950	20240604	-9.69	4620	20230727	309.52	20950	-9.69	20240604	7710	145.40	20240103	20950	-9.69	20240604	4960	281.45	20230825	6.71	N	024060	100	15 억		0	N	N	0	N	00	N
159	20240802	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	19100	880	2	4.83	251600864020	13028331	80.00	18260	20450	18230	23650	12760	18220	19321.99	0.00	0	-107958	19073	18646	18073	17646	17073	18860	17860	15	5430	100	11290	10	1	15000000	2865	254.67	3.59	12	86.86	75.00	5319.00	20950	20240604	-8.83	4620	20230727	313.42	20950	-8.83	20240604	7710	147.73	20240103	20950	-8.83	20240604	4960	285.08	20230825	6.71	N	024060	100	15 억		0	N	N	0	N	00	N
160	20240802	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	18990	770	2	4.23	228568585790	11818534	72.57	18260	20450	18230	23650	12760	18220	19351.34	0.00	0	-84114	19073	18646	18073	17646	17073	18860	17860	15	5430	100	11290	10	1	15000000	2849	253.20	3.57	12	78.79	75.00	5319.00	20950	20240604	-9.36	4620	20230727	311.04	20950	-9.36	20240604	7710	146.30	20240103	20950	-9.36	20240604	4960	282.86	20230825	6.71	N	024060	100	15 억		0	N	N	0	N	00	N
161	20240802	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	18760	540	2	2.96	31247101630	1690480	10.38	18260	18830	18230	23650	12760	18220	18504.36	0.00	0	-10372	19073	18646	18073	17646	17073	18860	17860	15	5430	100	11290	10	1	15000000	2814	250.13	3.53	12	11.27	75.00	5319.00	20950	20240604	-10.45	4620	20230727	306.06	20950	-10.45	20240604	7710	143.32	20240103	20950	-10.45	20240604	4960	278.23	20230825	6.71	N	024060	100	15 억		0	N	N	0	N	00	N
162	20240801	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	820	2	4.71	281384109100	15614290	76.69	17700	18500	17500	22600	12180	17400	18020.96	0.00	0	-33507	20040	18720	16080	14760	12120	19380	15420	15	5200	100	10780	10	1	15000000	2733	242.93	3.43	12	104.10	75.00	5319.00	20950	20240604	-13.03	4620	20230727	294.37	20950	-13.03	20240604	7710	136.32	20240103	20950	-13.03	20240604	4960	267.34	20230825	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
163	20240801	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	18040	640	2	3.68	264775453960	14700626	72.21	17700	18500	17500	22600	12180	17400	18011.50	0.00	0	-44767	20040	18720	16080	14760	12120	19380	15420	15	5200	100	10780	10	1	15000000	2706	240.53	3.39	12	98.00	75.00	5319.00	20950	20240604	-13.89	4620	20230727	290.48	20950	-13.89	20240604	7710	133.98	20240103	20950	-13.89	20240604	4960	263.71	20230825	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
164	20240801	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	18080	680	2	3.91	251537452320	13968949	68.61	17700	18500	17500	22600	12180	17400	18007.25	0.00	0	-54637	20040	18720	16080	14760	12120	19380	15420	15	5200	100	10780	10	1	15000000	2712	241.07	3.40	12	93.13	75.00	5319.00	20950	20240604	-13.70	4620	20230727	291.34	20950	-13.70	20240604	7710	134.50	20240103	20950	-13.70	20240604	4960	264.52	20230825	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
165	20240801	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	17950	550	2	3.16	233198484320	12953432	63.62	17700	18500	17500	22600	12180	17400	18003.21	0.00	0	-98079	20040	18720	16080	14760	12120	19380	15420	15	5200	100	10780	10	1	15000000	2693	239.33	3.37	12	86.36	75.00	5319.00	20950	20240604	-14.32	4620	20230727	288.53	20950	-14.32	20240604	7710	132.81	20240103	20950	-14.32	20240604	4960	261.90	20230825	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
166	20240801	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	17980	580	2	3.33	224434967030	12467143	61.24	17700	18500	17500	22600	12180	17400	18002.50	0.00	0	-111038	20040	18720	16080	14760	12120	19380	15420	15	5200	100	10780	10	1	15000000	2697	239.73	3.38	12	83.11	75.00	5319.00	20950	20240604	-14.18	4620	20230727	289.18	20950	-14.18	20240604	7710	133.20	20240103	20950	-14.18	20240604	4960	262.50	20230825	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
167	20240801	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	18170	770	2	4.43	207537819750	11530250	56.63	17700	18500	17500	22600	12180	17400	17999.84	0.00	0	-118256	20040	18720	16080	14760	12120	19380	15420	15	5200	100	10780	10	1	15000000	2726	242.27	3.42	12	76.87	75.00	5319.00	20950	20240604	-13.27	4620	20230727	293.29	20950	-13.27	20240604	7710	135.67	20240103	20950	-13.27	20240604	4960	266.33	20230825	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
168	20240801	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	17810	410	2	2.36	143083452620	7969767	39.15	17700	18380	17500	22600	12180	17400	17953.84	0.00	0	-114309	20040	18720	16080	14760	12120	19380	15420	15	5200	100	10780	10	1	15000000	2672	237.47	3.35	12	53.13	75.00	5319.00	20950	20240604	-14.99	4620	20230727	285.50	20950	-14.99	20240604	7710	131.00	20240103	20950	-14.99	20240604	4960	259.07	20230825	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
169	20240801	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	17990	590	2	3.39	35500526890	1986126	9.76	17700	18240	17620	22600	12180	17400	17876.18	0.00	0	-72785	20040	18720	16080	14760	12120	19380	15420	15	5200	100	10780	10	1	15000000	2699	239.87	3.38	12	13.24	75.00	5319.00	20950	20240604	-14.13	4620	20230727	289.39	20950	-14.13	20240604	7710	133.33	20240103	20950	-14.13	20240604	4960	262.70	20230825	6.68	N	024060	100	15 억		0	N	N	0	N	00	N