KissMeData/142210/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	160841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	110	2	2.11	410007100	77792	45.20	5180	5340	5180	6770	3650	5210	5270.54	1.06	0	11685	5556	5382	5266	5092	4976	5325	5035	96	1560	500	3640	10	1	19246092	1024	5.48	0.93	12	0.40	970.00	5719.00	8000	20240123	-33.50	3360	20231024	58.33	8000	-33.50	20240123	4090	30.07	20240102	8000	-33.50	20240123	3360	58.33	20231024	3.84	N	142210	500	96 억		203593	N	N	0	N	00	N
3	20240830	150848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	110	2	2.11	373436190	70920	41.21	5180	5340	5180	6770	3650	5210	5265.60	1.06	0	11805	5556	5382	5266	5092	4976	5325	5035	96	1560	500	3640	10	1	19246092	1024	5.48	0.93	12	0.37	970.00	5719.00	8000	20240123	-33.50	3360	20231024	58.33	8000	-33.50	20240123	4090	30.07	20240102	8000	-33.50	20240123	3360	58.33	20231024	3.84	N	142210	500	96 억		203593	N	N	0	N	00	N
4	20240830	140849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	60	2	1.15	299855540	56948	33.09	5180	5320	5180	6770	3650	5210	5265.43	1.06	0	8263	5556	5382	5266	5092	4976	5325	5035	96	1560	500	3640	10	1	19246092	1014	5.43	0.92	12	0.30	970.00	5719.00	8000	20240123	-34.12	3360	20231024	56.85	8000	-34.12	20240123	4090	28.85	20240102	8000	-34.12	20240123	3360	56.85	20231024	3.84	N	142210	500	96 억		203593	N	N	0	N	00	N
5	20240830	130843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	40	2	0.77	266340620	50570	29.38	5180	5320	5180	6770	3650	5210	5266.77	1.06	0	7178	5556	5382	5266	5092	4976	5325	5035	96	1560	500	3640	10	1	19246092	1010	5.41	0.92	12	0.26	970.00	5719.00	8000	20240123	-34.38	3360	20231024	56.25	8000	-34.38	20240123	4090	28.36	20240102	8000	-34.38	20240123	3360	56.25	20231024	3.84	N	142210	500	96 억		203593	N	N	0	N	00	N
6	20240830	120847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	10	2	0.19	234884270	44555	25.89	5180	5320	5180	6770	3650	5210	5271.78	1.06	0	7201	5556	5382	5266	5092	4976	5325	5035	96	1560	500	3640	10	1	19246092	1005	5.38	0.91	12	0.23	970.00	5719.00	8000	20240123	-34.75	3360	20231024	55.36	8000	-34.75	20240123	4090	27.63	20240102	8000	-34.75	20240123	3360	55.36	20231024	3.84	N	142210	500	96 억		203593	N	N	0	N	00	N
7	20240830	110856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	20	2	0.38	219255950	41573	24.16	5180	5320	5180	6770	3650	5210	5274.00	1.06	0	8398	5556	5382	5266	5092	4976	5325	5035	96	1560	500	3640	10	1	19246092	1007	5.39	0.91	12	0.22	970.00	5719.00	8000	20240123	-34.62	3360	20231024	55.65	8000	-34.62	20240123	4090	27.87	20240102	8000	-34.62	20240123	3360	55.65	20231024	3.84	N	142210	500	96 억		203593	N	N	0	N	00	N
8	20240830	100851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	90	2	1.73	174042140	32986	19.17	5180	5320	5180	6770	3650	5210	5276.24	1.06	0	7379	5556	5382	5266	5092	4976	5325	5035	96	1560	500	3640	10	1	19246092	1020	5.46	0.93	12	0.17	970.00	5719.00	8000	20240123	-33.75	3360	20231024	57.74	8000	-33.75	20240123	4090	29.58	20240102	8000	-33.75	20240123	3360	57.74	20231024	3.84	N	142210	500	96 억		203593	N	N	0	N	00	N
9	20240830	090854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	50	2	0.96	35980130	6889	4.00	5180	5260	5180	6770	3650	5210	5222.84	1.06	0	4286	5556	5382	5266	5092	4976	5325	5035	96	1560	500	3640	10	1	19246092	1012	5.42	0.92	12	0.04	970.00	5719.00	8000	20240123	-34.25	3360	20231024	56.55	8000	-34.25	20240123	4090	28.61	20240102	8000	-34.25	20240123	3360	56.55	20231024	3.84	N	142210	500	96 억		203593	N	N	0	N	00	N
10	20240829	160853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-50	5	-0.95	904345450	171602	179.41	5260	5440	5150	6830	3690	5260	5270.34	1.27	0	-39961	5426	5342	5246	5162	5066	5385	5205	96	1570	500	3680	10	1	19246092	1003	5.37	0.91	12	0.89	970.00	5719.00	8000	20240123	-34.88	3360	20231024	55.06	8000	-34.88	20240123	4090	27.38	20240102	8000	-34.88	20240123	3360	55.06	20231024	3.81	N	142210	500	96 억		243516	N	N	0	N	00	N
11	20240829	150902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-20	5	-0.38	870198200	165055	172.56	5260	5440	5150	6830	3690	5260	5272.26	1.27	0	-39913	5426	5342	5246	5162	5066	5385	5205	96	1570	500	3680	10	1	19246092	1008	5.40	0.92	12	0.86	970.00	5719.00	8000	20240123	-34.50	3360	20231024	55.95	8000	-34.50	20240123	4090	28.12	20240102	8000	-34.50	20240123	3360	55.95	20231024	3.81	N	142210	500	96 억		243516	N	N	0	N	00	N
12	20240829	140903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	0	3	0.00	831130180	157580	164.75	5260	5440	5150	6830	3690	5260	5274.45	1.27	0	-37672	5426	5342	5246	5162	5066	5385	5205	96	1570	500	3680	10	1	19246092	1012	5.42	0.92	12	0.82	970.00	5719.00	8000	20240123	-34.25	3360	20231024	56.55	8000	-34.25	20240123	4090	28.61	20240102	8000	-34.25	20240123	3360	56.55	20231024	3.81	N	142210	500	96 억		243516	N	N	0	N	00	N
13	20240829	130904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	60	2	1.14	718792650	136178	142.37	5260	5440	5150	6830	3690	5260	5278.49	1.27	0	-41036	5426	5342	5246	5162	5066	5385	5205	96	1570	500	3680	10	1	19246092	1024	5.48	0.93	12	0.71	970.00	5719.00	8000	20240123	-33.50	3360	20231024	58.33	8000	-33.50	20240123	4090	30.07	20240102	8000	-33.50	20240123	3360	58.33	20231024	3.81	N	142210	500	96 억		243516	N	N	0	N	00	N
14	20240829	120902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	10	2	0.19	651862740	123501	129.12	5260	5440	5150	6830	3690	5260	5278.38	1.27	0	-43815	5426	5342	5246	5162	5066	5385	5205	96	1570	500	3680	10	1	19246092	1014	5.43	0.92	12	0.64	970.00	5719.00	8000	20240123	-34.12	3360	20231024	56.85	8000	-34.12	20240123	4090	28.85	20240102	8000	-34.12	20240123	3360	56.85	20231024	3.81	N	142210	500	96 억		243516	N	N	0	N	00	N
15	20240829	110902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-10	5	-0.19	620820150	117609	122.96	5260	5440	5150	6830	3690	5260	5278.87	1.27	0	-42123	5426	5342	5246	5162	5066	5385	5205	96	1570	500	3680	10	1	19246092	1010	5.41	0.92	12	0.61	970.00	5719.00	8000	20240123	-34.38	3360	20231024	56.25	8000	-34.38	20240123	4090	28.36	20240102	8000	-34.38	20240123	3360	56.25	20231024	3.81	N	142210	500	96 억		243516	N	N	0	N	00	N
16	20240829	100857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	10	2	0.19	509120770	96429	100.81	5260	5440	5150	6830	3690	5260	5280.00	1.27	0	-33872	5426	5342	5246	5162	5066	5385	5205	96	1570	500	3680	10	1	19246092	1014	5.43	0.92	12	0.50	970.00	5719.00	8000	20240123	-34.12	3360	20231024	56.85	8000	-34.12	20240123	4090	28.85	20240102	8000	-34.12	20240123	3360	56.85	20231024	3.81	N	142210	500	96 억		243516	N	N	0	N	00	N
17	20240829	090900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	40	2	0.76	200207130	37775	39.49	5260	5440	5250	6830	3690	5260	5301.30	1.27	0	-12523	5426	5342	5246	5162	5066	5385	5205	96	1570	500	3680	10	1	19246092	1020	5.46	0.93	12	0.20	970.00	5719.00	8000	20240123	-33.75	3360	20231024	57.74	8000	-33.75	20240123	4090	29.58	20240102	8000	-33.75	20240123	3360	57.74	20231024	3.81	N	142210	500	96 억		243516	N	N	0	N	00	N
18	20240828	160833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-40	5	-0.75	480906870	91696	165.69	5250	5330	5150	6890	3710	5300	5244.39	1.21	0	10546	5493	5396	5303	5206	5113	5350	5160	96	1590	500	3710	10	1	19246092	1012	5.42	0.92	12	0.48	970.00	5719.00	8000	20240123	-34.25	3360	20231024	56.55	8000	-34.25	20240123	4090	28.61	20240102	8000	-34.25	20240123	3360	56.55	20231024	3.82	N	142210	500	96 억		232981	N	N	0	N	00	N
19	20240828	150838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-50	5	-0.94	424929800	81082	146.51	5250	5330	5150	6890	3710	5300	5240.74	1.21	0	9382	5493	5396	5303	5206	5113	5350	5160	96	1590	500	3710	10	1	19246092	1010	5.41	0.92	12	0.42	970.00	5719.00	8000	20240123	-34.38	3360	20231024	56.25	8000	-34.38	20240123	4090	28.36	20240102	8000	-34.38	20240123	3360	56.25	20231024	3.82	N	142210	500	96 억		232981	N	N	0	N	00	N
20	20240828	140840	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-60	5	-1.13	382375000	73003	131.91	5250	5330	5150	6890	3710	5300	5237.79	1.21	0	9770	5493	5396	5303	5206	5113	5350	5160	96	1590	500	3710	10	1	19246092	1008	5.40	0.92	12	0.38	970.00	5719.00	8000	20240123	-34.50	3360	20231024	55.95	8000	-34.50	20240123	4090	28.12	20240102	8000	-34.50	20240123	3360	55.95	20231024	3.82	N	142210	500	96 억		232981	N	N	0	N	00	N
21	20240828	130837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-90	5	-1.70	323774830	61757	111.59	5250	5330	5150	6890	3710	5300	5242.72	1.21	0	1478	5493	5396	5303	5206	5113	5350	5160	96	1590	500	3710	10	1	19246092	1003	5.37	0.91	12	0.32	970.00	5719.00	8000	20240123	-34.88	3360	20231024	55.06	8000	-34.88	20240123	4090	27.38	20240102	8000	-34.88	20240123	3360	55.06	20231024	3.82	N	142210	500	96 억		232981	N	N	0	N	00	N
22	20240828	120836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-80	5	-1.51	234078510	44457	80.33	5250	5330	5210	6890	3710	5300	5265.28	1.21	0	-2388	5493	5396	5303	5206	5113	5350	5160	96	1590	500	3710	10	1	19246092	1005	5.38	0.91	12	0.23	970.00	5719.00	8000	20240123	-34.75	3360	20231024	55.36	8000	-34.75	20240123	4090	27.63	20240102	8000	-34.75	20240123	3360	55.36	20231024	3.82	N	142210	500	96 억		232981	N	N	0	N	00	N
23	20240828	110835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-70	5	-1.32	177976540	33709	60.91	5250	5330	5230	6890	3710	5300	5279.79	1.21	0	-853	5493	5396	5303	5206	5113	5350	5160	96	1590	500	3710	10	1	19246092	1007	5.39	0.91	12	0.18	970.00	5719.00	8000	20240123	-34.62	3360	20231024	55.65	8000	-34.62	20240123	4090	27.87	20240102	8000	-34.62	20240123	3360	55.65	20231024	3.82	N	142210	500	96 억		232981	N	N	0	N	00	N
24	20240828	100904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	10	2	0.19	131176090	24816	44.84	5250	5330	5240	6890	3710	5300	5285.95	1.21	0	3476	5493	5396	5303	5206	5113	5350	5160	96	1590	500	3710	10	1	19246092	1022	5.47	0.93	12	0.13	970.00	5719.00	8000	20240123	-33.62	3360	20231024	58.04	8000	-33.62	20240123	4090	29.83	20240102	8000	-33.62	20240123	3360	58.04	20231024	3.82	N	142210	500	96 억		232981	N	N	0	N	00	N
25	20240828	090850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	0	3	0.00	26437870	4999	9.03	5250	5320	5250	6890	3710	5300	5288.62	1.21	0	3057	5493	5396	5303	5206	5113	5350	5160	96	1590	500	3710	10	1	19246092	1020	5.46	0.93	12	0.03	970.00	5719.00	8000	20240123	-33.75	3360	20231024	57.74	8000	-33.75	20240123	4090	29.58	20240102	8000	-33.75	20240123	3360	57.74	20231024	3.82	N	142210	500	96 억		232981	N	N	0	N	00	N
26	20240827	160833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-70	5	-1.30	290166160	54856	39.54	5400	5400	5210	6980	3760	5370	5289.58	1.17	0	8365	5630	5500	5420	5290	5210	5460	5250	96	1610	500	3750	10	1	19246092	1020	5.46	0.93	12	0.29	970.00	5719.00	8000	20240123	-33.75	3360	20231024	57.74	8000	-33.75	20240123	4090	29.58	20240102	8000	-33.75	20240123	3360	57.74	20231024	3.81	N	142210	500	96 억		224615	N	N	0	N	00	N
27	20240827	150837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-40	5	-0.74	271772040	51387	37.04	5400	5400	5210	6980	3760	5370	5288.73	1.17	0	7002	5630	5500	5420	5290	5210	5460	5250	96	1610	500	3750	10	1	19246092	1026	5.49	0.93	12	0.27	970.00	5719.00	8000	20240123	-33.38	3360	20231024	58.63	8000	-33.38	20240123	4090	30.32	20240102	8000	-33.38	20240123	3360	58.63	20231024	3.81	N	142210	500	96 억		224615	N	N	0	N	00	N
28	20240827	140839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-50	5	-0.93	235030380	44477	32.06	5400	5400	5210	6980	3760	5370	5284.31	1.17	0	4847	5630	5500	5420	5290	5210	5460	5250	96	1610	500	3750	10	1	19246092	1024	5.48	0.93	12	0.23	970.00	5719.00	8000	20240123	-33.50	3360	20231024	58.33	8000	-33.50	20240123	4090	30.07	20240102	8000	-33.50	20240123	3360	58.33	20231024	3.81	N	142210	500	96 억		224615	N	N	0	N	00	N
29	20240827	130841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-50	5	-0.93	207469950	39258	28.30	5400	5400	5210	6980	3760	5370	5284.78	1.17	0	4816	5630	5500	5420	5290	5210	5460	5250	96	1610	500	3750	10	1	19246092	1024	5.48	0.93	12	0.20	970.00	5719.00	8000	20240123	-33.50	3360	20231024	58.33	8000	-33.50	20240123	4090	30.07	20240102	8000	-33.50	20240123	3360	58.33	20231024	3.81	N	142210	500	96 억		224615	N	N	0	N	00	N
30	20240827	120843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	-80	5	-1.49	188835900	35732	25.76	5400	5400	5210	6980	3760	5370	5284.78	1.17	0	4382	5630	5500	5420	5290	5210	5460	5250	96	1610	500	3750	10	1	19246092	1018	5.45	0.92	12	0.19	970.00	5719.00	8000	20240123	-33.88	3360	20231024	57.44	8000	-33.88	20240123	4090	29.34	20240102	8000	-33.88	20240123	3360	57.44	20231024	3.81	N	142210	500	96 억		224615	N	N	0	N	00	N
31	20240827	110839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-50	5	-0.93	173019640	32746	23.60	5400	5400	5210	6980	3760	5370	5283.69	1.17	0	3449	5630	5500	5420	5290	5210	5460	5250	96	1610	500	3750	10	1	19246092	1024	5.48	0.93	12	0.17	970.00	5719.00	8000	20240123	-33.50	3360	20231024	58.33	8000	-33.50	20240123	4090	30.07	20240102	8000	-33.50	20240123	3360	58.33	20231024	3.81	N	142210	500	96 억		224615	N	N	0	N	00	N
32	20240827	100839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-60	5	-1.12	132613460	25125	18.11	5400	5400	5210	6980	3760	5370	5278.14	1.17	0	-195	5630	5500	5420	5290	5210	5460	5250	96	1610	500	3750	10	1	19246092	1022	5.47	0.93	12	0.13	970.00	5719.00	8000	20240123	-33.62	3360	20231024	58.04	8000	-33.62	20240123	4090	29.83	20240102	8000	-33.62	20240123	3360	58.04	20231024	3.81	N	142210	500	96 억		224615	N	N	0	N	00	N
33	20240827	090838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-70	5	-1.30	13262010	2478	1.79	5400	5400	5280	6980	3760	5370	5351.89	1.17	0	-452	5630	5500	5420	5290	5210	5460	5250	96	1610	500	3750	10	1	19246092	1020	5.46	0.93	12	0.01	970.00	5719.00	8000	20240123	-33.75	3360	20231024	57.74	8000	-33.75	20240123	4090	29.58	20240102	8000	-33.75	20240123	3360	57.74	20231024	3.81	N	142210	500	96 억		224615	N	N	0	N	00	N
34	20240826	160825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-160	5	-2.89	745290070	137826	175.09	5500	5550	5340	7180	3880	5530	5407.49	1.10	0	13414	5643	5586	5553	5496	5463	5570	5480	96	1650	500	3870	10	1	19246092	1034	5.54	0.94	12	0.72	970.00	5719.00	8000	20240123	-32.88	3360	20231024	59.82	8000	-32.88	20240123	4090	31.30	20240102	8000	-32.88	20240123	3360	59.82	20231024	3.76	N	142210	500	96 억		211198	N	N	0	N	00	N
35	20240826	150832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-160	5	-2.89	685632260	126701	160.96	5500	5550	5340	7180	3880	5530	5411.42	1.10	0	7171	5643	5586	5553	5496	5463	5570	5480	96	1650	500	3870	10	1	19246092	1034	5.54	0.94	12	0.66	970.00	5719.00	8000	20240123	-32.88	3360	20231024	59.82	8000	-32.88	20240123	4090	31.30	20240102	8000	-32.88	20240123	3360	59.82	20231024	3.76	N	142210	500	96 억		211198	N	N	0	N	00	N
36	20240826	140835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-150	5	-2.71	589707410	108781	138.20	5500	5550	5340	7180	3880	5530	5421.05	1.10	0	-2165	5643	5586	5553	5496	5463	5570	5480	96	1650	500	3870	10	1	19246092	1035	5.55	0.94	12	0.57	970.00	5719.00	8000	20240123	-32.75	3360	20231024	60.12	8000	-32.75	20240123	4090	31.54	20240102	8000	-32.75	20240123	3360	60.12	20231024	3.76	N	142210	500	96 억		211198	N	N	0	N	00	N
37	20240826	130837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	-140	5	-2.53	542697010	100026	127.07	5500	5550	5340	7180	3880	5530	5425.56	1.10	0	60	5643	5586	5553	5496	5463	5570	5480	96	1650	500	3870	10	1	19246092	1037	5.56	0.94	12	0.52	970.00	5719.00	8000	20240123	-32.62	3360	20231024	60.42	8000	-32.62	20240123	4090	31.78	20240102	8000	-32.62	20240123	3360	60.42	20231024	3.76	N	142210	500	96 억		211198	N	N	0	N	00	N
38	20240826	120831	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	-140	5	-2.53	386692280	71000	90.20	5500	5550	5380	7180	3880	5530	5446.37	1.10	0	-3656	5643	5586	5553	5496	5463	5570	5480	96	1650	500	3870	10	1	19246092	1037	5.56	0.94	12	0.37	970.00	5719.00	8000	20240123	-32.62	3360	20231024	60.42	8000	-32.62	20240123	4090	31.78	20240102	8000	-32.62	20240123	3360	60.42	20231024	3.76	N	142210	500	96 억		211198	N	N	0	N	00	N
39	20240826	110835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	-130	5	-2.35	353064830	64782	82.30	5500	5550	5390	7180	3880	5530	5450.05	1.10	0	-2515	5643	5586	5553	5496	5463	5570	5480	96	1650	500	3870	10	1	19246092	1039	5.57	0.94	12	0.34	970.00	5719.00	8000	20240123	-32.50	3360	20231024	60.71	8000	-32.50	20240123	4090	32.03	20240102	8000	-32.50	20240123	3360	60.71	20231024	3.76	N	142210	500	96 억		211198	N	N	0	N	00	N
40	20240826	100835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	-50	5	-0.90	118527260	21587	27.42	5500	5550	5470	7180	3880	5530	5490.68	1.10	0	-2411	5643	5586	5553	5496	5463	5570	5480	96	1650	500	3870	10	1	19246092	1055	5.65	0.96	12	0.11	970.00	5719.00	8000	20240123	-31.50	3360	20231024	63.10	8000	-31.50	20240123	4090	33.99	20240102	8000	-31.50	20240123	3360	63.10	20231024	3.76	N	142210	500	96 억		211198	N	N	0	N	00	N
41	20240826	090832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-10	5	-0.18	20493360	3726	4.73	5500	5550	5470	7180	3880	5530	5500.10	1.10	0	1448	5643	5586	5553	5496	5463	5570	5480	96	1650	500	3870	10	1	19246092	1062	5.69	0.97	12	0.02	970.00	5719.00	8000	20240123	-31.00	3360	20231024	64.29	8000	-31.00	20240123	4090	34.96	20240102	8000	-31.00	20240123	3360	64.29	20231024	3.76	N	142210	500	96 억		211198	N	N	0	N	00	N
42	20240823	160827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-70	5	-1.25	435797600	78400	60.22	5600	5610	5520	7280	3920	5600	5558.69	1.10	0	-716	5906	5752	5646	5492	5386	5700	5440	96	1680	500	3920	10	1	19246092	1064	5.70	0.97	12	0.41	970.00	5719.00	8000	20240123	-30.88	3360	20231024	64.58	8000	-30.88	20240123	4090	35.21	20240102	8000	-30.88	20240123	3360	64.58	20231024	3.76	N	142210	500	96 억		211911	N	N	0	N	00	N
43	20240823	150834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-40	5	-0.71	406357860	73078	56.13	5600	5610	5520	7280	3920	5600	5560.60	1.10	0	-293	5906	5752	5646	5492	5386	5700	5440	96	1680	500	3920	10	1	19246092	1070	5.73	0.97	12	0.38	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.76	N	142210	500	96 억		211911	N	N	0	N	00	N
44	20240823	140833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-40	5	-0.71	341862460	61441	47.19	5600	5610	5520	7280	3920	5600	5564.08	1.10	0	363	5906	5752	5646	5492	5386	5700	5440	96	1680	500	3920	10	1	19246092	1070	5.73	0.97	12	0.32	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.76	N	142210	500	96 억		211911	N	N	0	N	00	N
45	20240823	130833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-10	5	-0.18	319859680	57480	44.15	5600	5610	5520	7280	3920	5600	5564.71	1.10	0	-214	5906	5752	5646	5492	5386	5700	5440	96	1680	500	3920	10	1	19246092	1076	5.76	0.98	12	0.30	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.76	N	142210	500	96 억		211911	N	N	0	N	00	N
46	20240823	120832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-60	5	-1.07	270178640	48527	37.27	5600	5610	5520	7280	3920	5600	5567.59	1.10	0	-3410	5906	5752	5646	5492	5386	5700	5440	96	1680	500	3920	10	1	19246092	1066	5.71	0.97	12	0.25	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	3.76	N	142210	500	96 억		211911	N	N	0	N	00	N
47	20240823	110830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-50	5	-0.89	253968480	45609	35.03	5600	5610	5520	7280	3920	5600	5568.39	1.10	0	-4163	5906	5752	5646	5492	5386	5700	5440	96	1680	500	3920	10	1	19246092	1068	5.72	0.97	12	0.24	970.00	5719.00	8000	20240123	-30.62	3360	20231024	65.18	8000	-30.62	20240123	4090	35.70	20240102	8000	-30.62	20240123	3360	65.18	20231024	3.76	N	142210	500	96 억		211911	N	N	0	N	00	N
48	20240823	100832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-10	5	-0.18	142783030	25635	19.69	5600	5610	5530	7280	3920	5600	5569.85	1.10	0	-955	5906	5752	5646	5492	5386	5700	5440	96	1680	500	3920	10	1	19246092	1076	5.76	0.98	12	0.13	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.76	N	142210	500	96 억		211911	N	N	0	N	00	N
49	20240823	090833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-40	5	-0.71	41178580	7376	5.67	5600	5610	5540	7280	3920	5600	5582.78	1.10	0	-2148	5906	5752	5646	5492	5386	5700	5440	96	1680	500	3920	10	1	19246092	1070	5.73	0.97	12	0.04	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.76	N	142210	500	96 억		211911	N	N	0	N	00	N
50	20240822	160826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-50	5	-0.88	731934920	129816	139.01	5800	5800	5540	7340	3960	5650	5638.25	1.18	0	-17249	5736	5692	5606	5562	5476	5715	5585	96	1690	500	3950	10	1	19246092	1078	5.77	0.98	12	0.67	970.00	5719.00	8000	20240123	-30.00	3360	20231024	66.67	8000	-30.00	20240123	4090	36.92	20240102	8000	-30.00	20240123	3360	66.67	20231024	3.85	N	142210	500	96 억		227697	N	N	0	N	00	N
51	20240822	150834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-70	5	-1.24	691374940	122554	131.24	5800	5800	5540	7340	3960	5650	5641.39	1.18	0	-16673	5736	5692	5606	5562	5476	5715	5585	96	1690	500	3950	10	1	19246092	1074	5.75	0.98	12	0.64	970.00	5719.00	8000	20240123	-30.25	3360	20231024	66.07	8000	-30.25	20240123	4090	36.43	20240102	8000	-30.25	20240123	3360	66.07	20231024	3.85	N	142210	500	96 억		227697	N	N	0	N	00	N
52	20240822	140834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-60	5	-1.06	645522780	114324	122.42	5800	5800	5540	7340	3960	5650	5646.43	1.18	0	-14981	5736	5692	5606	5562	5476	5715	5585	96	1690	500	3950	10	1	19246092	1076	5.76	0.98	12	0.59	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.85	N	142210	500	96 억		227697	N	N	0	N	00	N
53	20240822	130834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-90	5	-1.59	622640100	110229	118.04	5800	5800	5540	7340	3960	5650	5648.61	1.18	0	-17134	5736	5692	5606	5562	5476	5715	5585	96	1690	500	3950	10	1	19246092	1070	5.73	0.97	12	0.57	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.85	N	142210	500	96 억		227697	N	N	0	N	00	N
54	20240822	120837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-70	5	-1.24	529645510	93531	100.16	5800	5800	5540	7340	3960	5650	5662.78	1.18	0	-20681	5736	5692	5606	5562	5476	5715	5585	96	1690	500	3950	10	1	19246092	1074	5.75	0.98	12	0.49	970.00	5719.00	8000	20240123	-30.25	3360	20231024	66.07	8000	-30.25	20240123	4090	36.43	20240102	8000	-30.25	20240123	3360	66.07	20231024	3.85	N	142210	500	96 억		227697	N	N	0	N	00	N
55	20240822	110829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-10	5	-0.18	392729250	69023	73.91	5800	5800	5640	7340	3960	5650	5689.83	1.18	0	-13311	5736	5692	5606	5562	5476	5715	5585	96	1690	500	3950	10	1	19246092	1085	5.81	0.99	12	0.36	970.00	5719.00	8000	20240123	-29.50	3360	20231024	67.86	8000	-29.50	20240123	4090	37.90	20240102	8000	-29.50	20240123	3360	67.86	20231024	3.85	N	142210	500	96 억		227697	N	N	0	N	00	N
56	20240822	100829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	10	2	0.18	311486380	54652	58.52	5800	5800	5650	7340	3960	5650	5699.45	1.18	0	-6080	5736	5692	5606	5562	5476	5715	5585	96	1690	500	3950	10	1	19246092	1089	5.84	0.99	12	0.28	970.00	5719.00	8000	20240123	-29.25	3360	20231024	68.45	8000	-29.25	20240123	4090	38.39	20240102	8000	-29.25	20240123	3360	68.45	20231024	3.85	N	142210	500	96 억		227697	N	N	0	N	00	N
57	20240822	090830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	90	2	1.59	57445940	10011	10.72	5800	5800	5680	7340	3960	5650	5738.28	1.18	0	-3918	5736	5692	5606	5562	5476	5715	5585	96	1690	500	3950	10	1	19246092	1105	5.92	1.00	12	0.05	970.00	5719.00	8000	20240123	-28.25	3360	20231024	70.83	8000	-28.25	20240123	4090	40.34	20240102	8000	-28.25	20240123	3360	70.83	20231024	3.85	N	142210	500	96 억		227697	N	N	0	N	00	N
58	20240821	160824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	60	2	1.07	511895710	91702	77.29	5550	5650	5520	7260	3920	5590	5581.85	1.10	0	8655	5730	5660	5560	5490	5390	5695	5525	96	1670	500	3910	10	1	19246092	1087	5.82	0.99	12	0.48	970.00	5719.00	8000	20240123	-29.37	3360	20231024	68.15	8000	-29.37	20240123	4090	38.14	20240102	8000	-29.37	20240123	3360	68.15	20231024	3.85	N	142210	500	96 억		211657	N	N	0	N	00	N
59	20240821	150835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	40	2	0.72	480258110	86092	72.56	5550	5640	5520	7260	3920	5590	5578.43	1.10	0	8981	5730	5660	5560	5490	5390	5695	5525	96	1670	500	3910	10	1	19246092	1084	5.80	0.98	12	0.45	970.00	5719.00	8000	20240123	-29.62	3360	20231024	67.56	8000	-29.62	20240123	4090	37.65	20240102	8000	-29.62	20240123	3360	67.56	20231024	3.85	N	142210	500	96 억		211657	N	N	0	N	00	N
60	20240821	140829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	30	2	0.54	383926930	68923	58.09	5550	5620	5520	7260	3920	5590	5570.37	1.10	0	3464	5730	5660	5560	5490	5390	5695	5525	96	1670	500	3910	10	1	19246092	1082	5.79	0.98	12	0.36	970.00	5719.00	8000	20240123	-29.75	3360	20231024	67.26	8000	-29.75	20240123	4090	37.41	20240102	8000	-29.75	20240123	3360	67.26	20231024	3.85	N	142210	500	96 억		211657	N	N	0	N	00	N
61	20240821	130839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-30	5	-0.54	230820310	41578	35.04	5550	5610	5520	7260	3920	5590	5551.50	1.10	0	-4207	5730	5660	5560	5490	5390	5695	5525	96	1670	500	3910	10	1	19246092	1070	5.73	0.97	12	0.22	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.85	N	142210	500	96 억		211657	N	N	0	N	00	N
62	20240821	120836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-60	5	-1.07	200796030	36166	30.48	5550	5610	5520	7260	3920	5590	5552.07	1.10	0	-4600	5730	5660	5560	5490	5390	5695	5525	96	1670	500	3910	10	1	19246092	1064	5.70	0.97	12	0.19	970.00	5719.00	8000	20240123	-30.88	3360	20231024	64.58	8000	-30.88	20240123	4090	35.21	20240102	8000	-30.88	20240123	3360	64.58	20231024	3.85	N	142210	500	96 억		211657	N	N	0	N	00	N
63	20240821	110833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-50	5	-0.89	146157850	26293	22.16	5550	5610	5540	7260	3920	5590	5558.81	1.10	0	-4079	5730	5660	5560	5490	5390	5695	5525	96	1670	500	3910	10	1	19246092	1066	5.71	0.97	12	0.14	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	3.85	N	142210	500	96 억		211657	N	N	0	N	00	N
64	20240821	100838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-10	5	-0.18	70456860	12653	10.66	5550	5610	5540	7260	3920	5590	5568.39	1.10	0	-1448	5730	5660	5560	5490	5390	5695	5525	96	1670	500	3910	10	1	19246092	1074	5.75	0.98	12	0.07	970.00	5719.00	8000	20240123	-30.25	3360	20231024	66.07	8000	-30.25	20240123	4090	36.43	20240102	8000	-30.25	20240123	3360	66.07	20231024	3.85	N	142210	500	96 억		211657	N	N	0	N	00	N
65	20240821	090828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-30	5	-0.54	8732230	1570	1.32	5550	5610	5550	7260	3920	5590	5561.93	1.10	0	211	5730	5660	5560	5490	5390	5695	5525	96	1670	500	3910	10	1	19246092	1070	5.73	0.97	12	0.01	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.85	N	142210	500	96 억		211657	N	N	0	N	00	N
66	20240820	160818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	100	2	1.82	657633780	118243	86.34	5460	5630	5460	7130	3850	5490	5561.68	0.84	0	41707	5916	5702	5586	5372	5256	5645	5315	96	1640	500	3840	10	1	19246092	1076	5.76	0.98	12	0.61	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.93	N	142210	500	96 억		162373	N	N	0	N	00	N
67	20240820	150831	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	110	2	2.00	643956260	115800	84.55	5460	5630	5460	7130	3850	5490	5560.93	0.84	0	41345	5916	5702	5586	5372	5256	5645	5315	96	1640	500	3840	10	1	19246092	1078	5.77	0.98	12	0.60	970.00	5719.00	8000	20240123	-30.00	3360	20231024	66.67	8000	-30.00	20240123	4090	36.92	20240102	8000	-30.00	20240123	3360	66.67	20231024	3.93	N	142210	500	96 억		162373	N	N	0	N	00	N
68	20240820	140828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	80	2	1.46	571620390	102890	75.13	5460	5630	5460	7130	3850	5490	5555.65	0.84	0	36922	5916	5702	5586	5372	5256	5645	5315	96	1640	500	3840	10	1	19246092	1072	5.74	0.97	12	0.53	970.00	5719.00	8000	20240123	-30.38	3360	20231024	65.77	8000	-30.38	20240123	4090	36.19	20240102	8000	-30.38	20240123	3360	65.77	20231024	3.93	N	142210	500	96 억		162373	N	N	0	N	00	N
69	20240820	130829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	100	2	1.82	489788290	88230	64.42	5460	5630	5460	7130	3850	5490	5551.27	0.84	0	28222	5916	5702	5586	5372	5256	5645	5315	96	1640	500	3840	10	1	19246092	1076	5.76	0.98	12	0.46	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.93	N	142210	500	96 억		162373	N	N	0	N	00	N
70	20240820	120825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	100	2	1.82	452420370	81552	59.55	5460	5630	5460	7130	3850	5490	5547.63	0.84	0	28709	5916	5702	5586	5372	5256	5645	5315	96	1640	500	3840	10	1	19246092	1076	5.76	0.98	12	0.42	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.93	N	142210	500	96 억		162373	N	N	0	N	00	N
71	20240820	110822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	50	2	0.91	313189150	56550	41.29	5460	5610	5460	7130	3850	5490	5538.27	0.84	0	16007	5916	5702	5586	5372	5256	5645	5315	96	1640	500	3840	10	1	19246092	1066	5.71	0.97	12	0.29	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	3.93	N	142210	500	96 억		162373	N	N	0	N	00	N
72	20240820	100821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	110	2	2.00	257307040	46485	33.94	5460	5610	5460	7130	3850	5490	5535.27	0.84	0	17821	5916	5702	5586	5372	5256	5645	5315	96	1640	500	3840	10	1	19246092	1078	5.77	0.98	12	0.24	970.00	5719.00	8000	20240123	-30.00	3360	20231024	66.67	8000	-30.00	20240123	4090	36.92	20240102	8000	-30.00	20240123	3360	66.67	20231024	3.93	N	142210	500	96 억		162373	N	N	0	N	00	N
73	20240820	090823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	60	2	1.09	92306480	16823	12.28	5460	5580	5460	7130	3850	5490	5486.92	0.84	0	3920	5916	5702	5586	5372	5256	5645	5315	96	1640	500	3840	10	1	19246092	1068	5.72	0.97	12	0.09	970.00	5719.00	8000	20240123	-30.62	3360	20231024	65.18	8000	-30.62	20240123	4090	35.70	20240102	8000	-30.62	20240123	3360	65.18	20231024	3.93	N	142210	500	96 억		162373	N	N	0	N	00	N
74	20240819	160815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-110	5	-1.96	756941430	136385	85.98	5800	5800	5470	7280	3920	5600	5549.74	0.93	0	-25056	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3920	10	1	19246092	1057	5.66	0.96	12	0.71	970.00	5719.00	8000	20240123	-31.38	3360	20231024	63.39	8000	-31.38	20240123	4090	34.23	20240102	8000	-31.38	20240123	3360	63.39	20231024	3.91	N	142210	500	96 억		179163	N	N	0	N	00	N
75	20240819	150821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	-130	5	-2.32	732842350	131993	83.21	5800	5800	5470	7280	3920	5600	5551.84	0.93	0	-23652	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3920	10	1	19246092	1053	5.64	0.96	12	0.69	970.00	5719.00	8000	20240123	-31.62	3360	20231024	62.80	8000	-31.62	20240123	4090	33.74	20240102	8000	-31.62	20240123	3360	62.80	20231024	3.91	N	142210	500	96 억		179163	N	N	0	N	00	N
76	20240819	140822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-100	5	-1.79	614632370	110463	69.63	5800	5800	5480	7280	3920	5600	5563.88	0.93	0	-24649	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3920	10	1	19246092	1059	5.67	0.96	12	0.57	970.00	5719.00	8000	20240123	-31.25	3360	20231024	63.69	8000	-31.25	20240123	4090	34.47	20240102	8000	-31.25	20240123	3360	63.69	20231024	3.91	N	142210	500	96 억		179163	N	N	0	N	00	N
77	20240819	130818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-70	5	-1.25	501640520	89935	56.69	5800	5800	5510	7280	3920	5600	5577.61	0.93	0	-23758	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3920	10	1	19246092	1064	5.70	0.97	12	0.47	970.00	5719.00	8000	20240123	-30.88	3360	20231024	64.58	8000	-30.88	20240123	4090	35.21	20240102	8000	-30.88	20240123	3360	64.58	20231024	3.91	N	142210	500	96 억		179163	N	N	0	N	00	N
78	20240819	120818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-40	5	-0.71	432541370	77495	48.85	5800	5800	5510	7280	3920	5600	5581.35	0.93	0	-20975	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3920	10	1	19246092	1070	5.73	0.97	12	0.40	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.91	N	142210	500	96 억		179163	N	N	0	N	00	N
79	20240819	110820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-10	5	-0.18	322043080	57604	36.31	5800	5800	5510	7280	3920	5600	5590.51	0.93	0	-19196	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3920	10	1	19246092	1076	5.76	0.98	12	0.30	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.91	N	142210	500	96 억		179163	N	N	0	N	00	N
80	20240819	100821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-20	5	-0.36	210637670	37580	23.69	5800	5800	5510	7280	3920	5600	5605.16	0.93	0	-12190	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3920	10	1	19246092	1074	5.75	0.98	12	0.20	970.00	5719.00	8000	20240123	-30.25	3360	20231024	66.07	8000	-30.25	20240123	4090	36.43	20240102	8000	-30.25	20240123	3360	66.07	20231024	3.91	N	142210	500	96 억		179163	N	N	0	N	00	N
81	20240819	090820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-70	5	-1.25	83936440	14833	9.35	5800	5800	5510	7280	3920	5600	5662.12	0.93	0	-2411	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3920	10	1	19246092	1064	5.70	0.97	12	0.08	970.00	5719.00	8000	20240123	-30.88	3360	20231024	64.58	8000	-30.88	20240123	4090	35.21	20240102	8000	-30.88	20240123	3360	64.58	20231024	3.91	N	142210	500	96 억		179163	N	N	0	N	00	N
82	20240816	160812	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	140	2	2.56	870454970	157369	87.80	5550	5600	5450	7090	3830	5460	5530.68	1.13	0	-46810	5680	5570	5470	5360	5260	5625	5415	96	1630	500	3820	10	1	19246092	1078	5.77	0.98	12	0.82	970.00	5719.00	8000	20240123	-30.00	3360	20231024	66.67	8000	-30.00	20240123	4090	36.92	20240102	8000	-30.00	20240123	3360	66.67	20231024	3.90	N	142210	500	96 억		217896	N	N	0	N	00	N
83	20240816	150814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	100	2	1.83	770731290	139517	77.84	5550	5600	5450	7090	3830	5460	5524.28	1.13	0	-40819	5680	5570	5470	5360	5260	5625	5415	96	1630	500	3820	10	1	19246092	1070	5.73	0.97	12	0.72	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.90	N	142210	500	96 억		217896	N	N	0	N	00	N
84	20240816	140819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	60	2	1.10	699542970	126705	70.69	5550	5600	5450	7090	3830	5460	5521.04	1.13	0	-37044	5680	5570	5470	5360	5260	5625	5415	96	1630	500	3820	10	1	19246092	1062	5.69	0.97	12	0.66	970.00	5719.00	8000	20240123	-31.00	3360	20231024	64.29	8000	-31.00	20240123	4090	34.96	20240102	8000	-31.00	20240123	3360	64.29	20231024	3.90	N	142210	500	96 억		217896	N	N	0	N	00	N
85	20240816	130820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	100	2	1.83	641303370	116194	64.83	5550	5600	5450	7090	3830	5460	5519.25	1.13	0	-32493	5680	5570	5470	5360	5260	5625	5415	96	1630	500	3820	10	1	19246092	1070	5.73	0.97	12	0.60	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.90	N	142210	500	96 억		217896	N	N	0	N	00	N
86	20240816	120815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	0	3	0.00	397106090	72167	40.26	5550	5600	5460	7090	3830	5460	5502.60	1.13	0	-13105	5680	5570	5470	5360	5260	5625	5415	96	1630	500	3820	10	1	19246092	1051	5.63	0.95	12	0.37	970.00	5719.00	8000	20240123	-31.75	3360	20231024	62.50	8000	-31.75	20240123	4090	33.50	20240102	8000	-31.75	20240123	3360	62.50	20231024	3.90	N	142210	500	96 억		217896	N	N	0	N	00	N
87	20240816	110819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	40	2	0.73	300116130	54472	30.39	5550	5600	5470	7090	3830	5460	5509.55	1.13	0	-10360	5680	5570	5470	5360	5260	5625	5415	96	1630	500	3820	10	1	19246092	1059	5.67	0.96	12	0.28	970.00	5719.00	8000	20240123	-31.25	3360	20231024	63.69	8000	-31.25	20240123	4090	34.47	20240102	8000	-31.25	20240123	3360	63.69	20231024	3.90	N	142210	500	96 억		217896	N	N	0	N	00	N
88	20240816	100815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	80	2	1.47	222307880	40320	22.49	5550	5600	5470	7090	3830	5460	5513.59	1.13	0	-5987	5680	5570	5470	5360	5260	5625	5415	96	1630	500	3820	10	1	19246092	1066	5.71	0.97	12	0.21	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	3.90	N	142210	500	96 억		217896	N	N	0	N	00	N
89	20240816	090816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	90	2	1.65	54227480	9747	5.44	5550	5600	5510	7090	3830	5460	5563.50	1.13	0	-2556	5680	5570	5470	5360	5260	5625	5415	96	1630	500	3820	10	1	19246092	1068	5.72	0.97	12	0.05	970.00	5719.00	8000	20240123	-30.62	3360	20231024	65.18	8000	-30.62	20240123	4090	35.70	20240102	8000	-30.62	20240123	3360	65.18	20231024	3.90	N	142210	500	96 억		217896	N	N	0	N	00	N
90	20240814	160816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	160	2	3.02	977210200	178563	144.17	5440	5580	5370	6890	3710	5300	5472.64	1.23	0	-19514	5453	5376	5233	5156	5013	5415	5195	96	1590	500	3710	10	1	19246092	1051	5.63	0.95	12	0.93	970.00	5719.00	8000	20240123	-31.75	3360	20231024	62.50	8000	-31.75	20240123	4090	33.50	20240102	8000	-31.75	20240123	3360	62.50	20231024	3.89	N	142210	500	96 억		237470	N	N	0	N	00	N
91	20240814	150819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	170	2	3.21	907942790	165863	133.92	5440	5580	5370	6890	3710	5300	5474.05	1.23	0	-25373	5453	5376	5233	5156	5013	5415	5195	96	1590	500	3710	10	1	19246092	1053	5.64	0.96	12	0.86	970.00	5719.00	8000	20240123	-31.62	3360	20231024	62.80	8000	-31.62	20240123	4090	33.74	20240102	8000	-31.62	20240123	3360	62.80	20231024	3.89	N	142210	500	96 억		237470	N	N	0	N	00	N
92	20240814	140822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	220	2	4.15	807347620	147624	119.19	5440	5580	5370	6890	3710	5300	5468.95	1.23	0	-25150	5453	5376	5233	5156	5013	5415	5195	96	1590	500	3710	10	1	19246092	1062	5.69	0.97	12	0.77	970.00	5719.00	8000	20240123	-31.00	3360	20231024	64.29	8000	-31.00	20240123	4090	34.96	20240102	8000	-31.00	20240123	3360	64.29	20231024	3.89	N	142210	500	96 억		237470	N	N	0	N	00	N
93	20240814	130819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	120	2	2.26	425174640	78240	63.17	5440	5530	5370	6890	3710	5300	5434.24	1.23	0	-12592	5453	5376	5233	5156	5013	5415	5195	96	1590	500	3710	10	1	19246092	1043	5.59	0.95	12	0.41	970.00	5719.00	8000	20240123	-32.25	3360	20231024	61.31	8000	-32.25	20240123	4090	32.52	20240102	8000	-32.25	20240123	3360	61.31	20231024	3.89	N	142210	500	96 억		237470	N	N	0	N	00	N
94	20240814	120814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	150	2	2.83	365836240	67278	54.32	5440	5530	5370	6890	3710	5300	5437.68	1.23	0	-12593	5453	5376	5233	5156	5013	5415	5195	96	1590	500	3710	10	1	19246092	1049	5.62	0.95	12	0.35	970.00	5719.00	8000	20240123	-31.88	3360	20231024	62.20	8000	-31.88	20240123	4090	33.25	20240102	8000	-31.88	20240123	3360	62.20	20231024	3.89	N	142210	500	96 억		237470	N	N	0	N	00	N
95	20240814	110811	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	210	2	3.96	331906800	61045	49.29	5440	5530	5370	6890	3710	5300	5437.08	1.23	0	-11350	5453	5376	5233	5156	5013	5415	5195	96	1590	500	3710	10	1	19246092	1060	5.68	0.96	12	0.32	970.00	5719.00	8000	20240123	-31.12	3360	20231024	63.99	8000	-31.12	20240123	4090	34.72	20240102	8000	-31.12	20240123	3360	63.99	20231024	3.89	N	142210	500	96 억		237470	N	N	0	N	00	N
96	20240814	100811	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	160	2	3.02	245468230	45278	36.56	5440	5470	5370	6890	3710	5300	5421.36	1.23	0	-8339	5453	5376	5233	5156	5013	5415	5195	96	1590	500	3710	10	1	19246092	1051	5.63	0.95	12	0.24	970.00	5719.00	8000	20240123	-31.75	3360	20231024	62.50	8000	-31.75	20240123	4090	33.50	20240102	8000	-31.75	20240123	3360	62.50	20231024	3.89	N	142210	500	96 억		237470	N	N	0	N	00	N
97	20240814	090843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	100	2	1.89	45224150	8331	6.73	5440	5460	5400	6890	3710	5300	5428.42	1.23	0	193	5453	5376	5233	5156	5013	5415	5195	96	1590	500	3710	10	1	19246092	1039	5.57	0.94	12	0.04	970.00	5719.00	8000	20240123	-32.50	3360	20231024	60.71	8000	-32.50	20240123	4090	32.03	20240102	8000	-32.50	20240123	3360	60.71	20231024	3.89	N	142210	500	96 억		237470	N	N	0	N	00	N
98	20240813	160803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	60	2	1.15	639194110	122818	126.34	5240	5310	5090	6810	3670	5240	5203.51	1.27	0	-6458	5500	5370	5230	5100	4960	5435	5165	96	1570	500	3660	10	1	19246092	1020	5.46	0.93	12	0.64	970.00	5719.00	8000	20240123	-33.75	3360	20231024	57.74	8000	-33.75	20240123	4090	29.58	20240102	8000	-33.75	20240123	3360	57.74	20231024	3.94	N	142210	500	96 억		243729	N	N	0	N	00	N
99	20240813	150809	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	10	2	0.19	531079730	102397	105.33	5240	5310	5090	6810	3670	5240	5186.48	1.27	0	-2370	5500	5370	5230	5100	4960	5435	5165	96	1570	500	3660	10	1	19246092	1010	5.41	0.92	12	0.53	970.00	5719.00	8000	20240123	-34.38	3360	20231024	56.25	8000	-34.38	20240123	4090	28.36	20240102	8000	-34.38	20240123	3360	56.25	20231024	3.94	N	142210	500	96 억		243729	N	N	0	N	00	N
100	20240813	140809	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-50	5	-0.95	419208310	80970	83.29	5240	5310	5090	6810	3670	5240	5177.33	1.27	0	-8399	5500	5370	5230	5100	4960	5435	5165	96	1570	500	3660	10	1	19246092	999	5.35	0.91	12	0.42	970.00	5719.00	8000	20240123	-35.12	3360	20231024	54.46	8000	-35.12	20240123	4090	26.89	20240102	8000	-35.12	20240123	3360	54.46	20231024	3.94	N	142210	500	96 억		243729	N	N	0	N	00	N
101	20240813	130810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-60	5	-1.15	400949120	77443	79.66	5240	5310	5090	6810	3670	5240	5177.34	1.27	0	-8188	5500	5370	5230	5100	4960	5435	5165	96	1570	500	3660	10	1	19246092	997	5.34	0.91	12	0.40	970.00	5719.00	8000	20240123	-35.25	3360	20231024	54.17	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3360	54.17	20231024	3.94	N	142210	500	96 억		243729	N	N	0	N	00	N
102	20240813	120804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-50	5	-0.95	361373790	69796	71.80	5240	5310	5090	6810	3670	5240	5177.57	1.27	0	-11060	5500	5370	5230	5100	4960	5435	5165	96	1570	500	3660	10	1	19246092	999	5.35	0.91	12	0.36	970.00	5719.00	8000	20240123	-35.12	3360	20231024	54.46	8000	-35.12	20240123	4090	26.89	20240102	8000	-35.12	20240123	3360	54.46	20231024	3.94	N	142210	500	96 억		243729	N	N	0	N	00	N
103	20240813	110803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-50	5	-0.95	223771060	42945	44.18	5240	5310	5140	6810	3670	5240	5210.64	1.27	0	-6890	5500	5370	5230	5100	4960	5435	5165	96	1570	500	3660	10	1	19246092	999	5.35	0.91	12	0.22	970.00	5719.00	8000	20240123	-35.12	3360	20231024	54.46	8000	-35.12	20240123	4090	26.89	20240102	8000	-35.12	20240123	3360	54.46	20231024	3.94	N	142210	500	96 억		243729	N	N	0	N	00	N
104	20240813	100805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-30	5	-0.57	182565100	34976	35.98	5240	5310	5140	6810	3670	5240	5219.72	1.27	0	-5989	5500	5370	5230	5100	4960	5435	5165	96	1570	500	3660	10	1	19246092	1003	5.37	0.91	12	0.18	970.00	5719.00	8000	20240123	-34.88	3360	20231024	55.06	8000	-34.88	20240123	4090	27.38	20240102	8000	-34.88	20240123	3360	55.06	20231024	3.94	N	142210	500	96 억		243729	N	N	0	N	00	N
105	20240813	090808	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	20	2	0.38	26814450	5112	5.26	5240	5310	5240	6810	3670	5240	5245.39	1.27	0	1755	5500	5370	5230	5100	4960	5435	5165	96	1570	500	3660	10	1	19246092	1012	5.42	0.92	12	0.03	970.00	5719.00	8000	20240123	-34.25	3360	20231024	56.55	8000	-34.25	20240123	4090	28.61	20240102	8000	-34.25	20240123	3360	56.55	20231024	3.94	N	142210	500	96 억		243729	N	N	0	N	00	N
106	20240812	160758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	130	2	2.54	504371710	95909	79.55	5090	5360	5090	6640	3580	5110	5258.86	1.15	0	22817	5363	5236	5143	5016	4923	5190	4970	96	1530	500	3570	10	1	19246092	1008	5.40	0.92	12	0.50	970.00	5719.00	8000	20240123	-34.50	3360	20231024	55.95	8000	-34.50	20240123	4090	28.12	20240102	8000	-34.50	20240123	3360	55.95	20231024	4.00	N	142210	500	96 억		221122	N	N	0	N	00	N
107	20240812	150759	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	160	2	3.13	462839910	88004	72.99	5090	5360	5090	6640	3580	5110	5259.31	1.15	0	21727	5363	5236	5143	5016	4923	5190	4970	96	1530	500	3570	10	1	19246092	1014	5.43	0.92	12	0.46	970.00	5719.00	8000	20240123	-34.12	3360	20231024	56.85	8000	-34.12	20240123	4090	28.85	20240102	8000	-34.12	20240123	3360	56.85	20231024	4.00	N	142210	500	96 억		221122	N	N	0	N	00	N
108	20240812	140759	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	170	2	3.33	452186200	85981	71.31	5090	5360	5090	6640	3580	5110	5259.14	1.15	0	20287	5363	5236	5143	5016	4923	5190	4970	96	1530	500	3570	10	1	19246092	1016	5.44	0.92	12	0.45	970.00	5719.00	8000	20240123	-34.00	3360	20231024	57.14	8000	-34.00	20240123	4090	29.10	20240102	8000	-34.00	20240123	3360	57.14	20231024	4.00	N	142210	500	96 억		221122	N	N	0	N	00	N
109	20240812	130756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	170	2	3.33	383054160	72838	60.41	5090	5360	5090	6640	3580	5110	5258.99	1.15	0	14290	5363	5236	5143	5016	4923	5190	4970	96	1530	500	3570	10	1	19246092	1016	5.44	0.92	12	0.38	970.00	5719.00	8000	20240123	-34.00	3360	20231024	57.14	8000	-34.00	20240123	4090	29.10	20240102	8000	-34.00	20240123	3360	57.14	20231024	4.00	N	142210	500	96 억		221122	N	N	0	N	00	N
110	20240812	120755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	180	2	3.52	335172570	63764	52.89	5090	5360	5090	6640	3580	5110	5256.45	1.15	0	9328	5363	5236	5143	5016	4923	5190	4970	96	1530	500	3570	10	1	19246092	1018	5.45	0.92	12	0.33	970.00	5719.00	8000	20240123	-33.88	3360	20231024	57.44	8000	-33.88	20240123	4090	29.34	20240102	8000	-33.88	20240123	3360	57.44	20231024	4.00	N	142210	500	96 억		221122	N	N	0	N	00	N
111	20240812	110757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	130	2	2.54	271937770	51772	42.94	5090	5360	5090	6640	3580	5110	5252.60	1.15	0	12245	5363	5236	5143	5016	4923	5190	4970	96	1530	500	3570	10	1	19246092	1008	5.40	0.92	12	0.27	970.00	5719.00	8000	20240123	-34.50	3360	20231024	55.95	8000	-34.50	20240123	4090	28.12	20240102	8000	-34.50	20240123	3360	55.95	20231024	4.00	N	142210	500	96 억		221122	N	N	0	N	00	N
112	20240812	100751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	130	2	2.54	226475240	43079	35.73	5090	5360	5090	6640	3580	5110	5257.21	1.15	0	10873	5363	5236	5143	5016	4923	5190	4970	96	1530	500	3570	10	1	19246092	1008	5.40	0.92	12	0.22	970.00	5719.00	8000	20240123	-34.50	3360	20231024	55.95	8000	-34.50	20240123	4090	28.12	20240102	8000	-34.50	20240123	3360	55.95	20231024	4.00	N	142210	500	96 억		221122	N	N	0	N	00	N
113	20240812	090749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	100	2	1.96	57952620	11218	9.30	5090	5280	5090	6640	3580	5110	5166.04	1.15	0	3755	5363	5236	5143	5016	4923	5190	4970	96	1530	500	3570	10	1	19246092	1003	5.37	0.91	12	0.06	970.00	5719.00	8000	20240123	-34.88	3360	20231024	55.06	8000	-34.88	20240123	4090	27.38	20240102	8000	-34.88	20240123	3360	55.06	20231024	4.00	N	142210	500	96 억		221122	N	N	0	N	00	N
114	20240809	160747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	40	2	0.79	617612900	119706	123.84	5190	5270	5050	6590	3550	5070	5159.66	1.03	0	22515	5303	5186	5113	4996	4923	5150	4960	96	1520	500	3540	10	1	19246092	983	5.27	0.89	12	0.62	970.00	5719.00	8000	20240123	-36.12	3360	20231024	52.08	8000	-36.12	20240123	4090	24.94	20240102	8000	-36.12	20240123	3360	52.08	20231024	4.06	N	142210	500	96 억		198607	N	N	0	N	00	N
115	20240809	150805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	70	2	1.38	584620670	113287	117.20	5190	5270	5050	6590	3550	5070	5160.53	1.03	0	19847	5303	5186	5113	4996	4923	5150	4960	96	1520	500	3540	10	1	19246092	989	5.30	0.90	12	0.59	970.00	5719.00	8000	20240123	-35.75	3360	20231024	52.98	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3360	52.98	20231024	4.06	N	142210	500	96 억		198607	N	N	0	N	00	N
116	20240809	140805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	30	2	0.59	471055110	91142	94.29	5190	5270	5050	6590	3550	5070	5168.36	1.03	0	5892	5303	5186	5113	4996	4923	5150	4960	96	1520	500	3540	10	1	19246092	982	5.26	0.89	12	0.47	970.00	5719.00	8000	20240123	-36.25	3360	20231024	51.79	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3360	51.79	20231024	4.06	N	142210	500	96 억		198607	N	N	0	N	00	N
117	20240809	130801	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	130	2	2.56	260844300	50129	51.86	5190	5270	5100	6590	3550	5070	5203.46	1.03	0	13785	5303	5186	5113	4996	4923	5150	4960	96	1520	500	3540	10	1	19246092	1001	5.36	0.91	12	0.26	970.00	5719.00	8000	20240123	-35.00	3360	20231024	54.76	8000	-35.00	20240123	4090	27.14	20240102	8000	-35.00	20240123	3360	54.76	20231024	4.06	N	142210	500	96 억		198607	N	N	0	N	00	N
118	20240809	120800	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	140	2	2.76	213466530	40996	42.41	5190	5270	5100	6590	3550	5070	5207.01	1.03	0	11406	5303	5186	5113	4996	4923	5150	4960	96	1520	500	3540	10	1	19246092	1003	5.37	0.91	12	0.21	970.00	5719.00	8000	20240123	-34.88	3360	20231024	55.06	8000	-34.88	20240123	4090	27.38	20240102	8000	-34.88	20240123	3360	55.06	20231024	4.06	N	142210	500	96 억		198607	N	N	0	N	00	N
119	20240809	110754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	140	2	2.76	171479920	32924	34.06	5190	5270	5100	6590	3550	5070	5208.36	1.03	0	10977	5303	5186	5113	4996	4923	5150	4960	96	1520	500	3540	10	1	19246092	1003	5.37	0.91	12	0.17	970.00	5719.00	8000	20240123	-34.88	3360	20231024	55.06	8000	-34.88	20240123	4090	27.38	20240102	8000	-34.88	20240123	3360	55.06	20231024	4.06	N	142210	500	96 억		198607	N	N	0	N	00	N
120	20240809	100803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	150	2	2.96	139550210	26781	27.71	5190	5270	5100	6590	3550	5070	5210.79	1.03	0	10461	5303	5186	5113	4996	4923	5150	4960	96	1520	500	3540	10	1	19246092	1005	5.38	0.91	12	0.14	970.00	5719.00	8000	20240123	-34.75	3360	20231024	55.36	8000	-34.75	20240123	4090	27.63	20240102	8000	-34.75	20240123	3360	55.36	20231024	4.06	N	142210	500	96 억		198607	N	N	0	N	00	N
121	20240809	090755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	190	2	3.75	37879720	7293	7.54	5190	5270	5100	6590	3550	5070	5193.98	1.03	0	3144	5303	5186	5113	4996	4923	5150	4960	96	1520	500	3540	10	1	19246092	1012	5.42	0.92	12	0.04	970.00	5719.00	8000	20240123	-34.25	3360	20231024	56.55	8000	-34.25	20240123	4090	28.61	20240102	8000	-34.25	20240123	3360	56.55	20231024	4.06	N	142210	500	96 억		198607	N	N	0	N	00	N
122	20240808	160742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-140	5	-2.69	470633820	91691	80.75	5190	5230	5040	6770	3650	5210	5133.37	1.07	0	-8217	5510	5360	5180	5030	4850	5435	5105	96	1560	500	3640	10	1	19246092	976	5.23	0.89	12	0.48	970.00	5719.00	8000	20240123	-36.62	3360	20231024	50.89	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3360	50.89	20231024	4.18	N	142210	500	96 억		206795	N	N	0	N	00	N
123	20240808	150752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-110	5	-2.11	407580660	79260	69.81	5190	5230	5040	6770	3650	5210	5142.32	1.07	0	-6982	5510	5360	5180	5030	4850	5435	5105	96	1560	500	3640	10	1	19246092	982	5.26	0.89	12	0.41	970.00	5719.00	8000	20240123	-36.25	3360	20231024	51.79	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3360	51.79	20231024	4.18	N	142210	500	96 억		206795	N	N	0	N	00	N
124	20240808	140753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-30	5	-0.58	335503350	65136	57.37	5190	5230	5040	6770	3650	5210	5150.81	1.07	0	-4979	5510	5360	5180	5030	4850	5435	5105	96	1560	500	3640	10	1	19246092	997	5.34	0.91	12	0.34	970.00	5719.00	8000	20240123	-35.25	3360	20231024	54.17	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3360	54.17	20231024	4.18	N	142210	500	96 억		206795	N	N	0	N	00	N
125	20240808	130754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-30	5	-0.58	296356710	57543	50.68	5190	5230	5040	6770	3650	5210	5150.18	1.07	0	-4039	5510	5360	5180	5030	4850	5435	5105	96	1560	500	3640	10	1	19246092	997	5.34	0.91	12	0.30	970.00	5719.00	8000	20240123	-35.25	3360	20231024	54.17	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3360	54.17	20231024	4.18	N	142210	500	96 억		206795	N	N	0	N	00	N
126	20240808	120758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-30	5	-0.58	184115260	35926	31.64	5190	5190	5040	6770	3650	5210	5124.85	1.07	0	-1998	5510	5360	5180	5030	4850	5435	5105	96	1560	500	3640	10	1	19246092	997	5.34	0.91	12	0.19	970.00	5719.00	8000	20240123	-35.25	3360	20231024	54.17	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3360	54.17	20231024	4.18	N	142210	500	96 억		206795	N	N	0	N	00	N
127	20240808	110751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-30	5	-0.58	166411100	32494	28.62	5190	5190	5040	6770	3650	5210	5121.29	1.07	0	-948	5510	5360	5180	5030	4850	5435	5105	96	1560	500	3640	10	1	19246092	997	5.34	0.91	12	0.17	970.00	5719.00	8000	20240123	-35.25	3360	20231024	54.17	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3360	54.17	20231024	4.18	N	142210	500	96 억		206795	N	N	0	N	00	N
128	20240808	100750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-90	5	-1.73	126048380	24656	21.72	5190	5190	5040	6770	3650	5210	5112.28	1.07	0	1581	5510	5360	5180	5030	4850	5435	5105	96	1560	500	3640	10	1	19246092	985	5.28	0.90	12	0.13	970.00	5719.00	8000	20240123	-36.00	3360	20231024	52.38	8000	-36.00	20240123	4090	25.18	20240102	8000	-36.00	20240123	3360	52.38	20231024	4.18	N	142210	500	96 억		206795	N	N	0	N	00	N
129	20240808	090746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-30	5	-0.58	34114000	6620	5.83	5190	5190	5050	6770	3650	5210	5153.17	1.07	0	625	5510	5360	5180	5030	4850	5435	5105	96	1560	500	3640	10	1	19246092	997	5.34	0.91	12	0.03	970.00	5719.00	8000	20240123	-35.25	3360	20231024	54.17	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3360	54.17	20231024	4.18	N	142210	500	96 억		206795	N	N	0	N	00	N
130	20240807	160732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	230	2	4.62	585873290	112804	51.08	5000	5330	5000	6470	3490	4980	5193.73	0.93	0	28276	5410	5195	4965	4750	4520	5302	4857	96	1490	500	3480	10	1	19246092	1003	5.37	0.91	12	0.59	970.00	5719.00	8000	20240123	-34.88	3360	20231024	55.06	8000	-34.88	20240123	4090	27.38	20240102	8000	-34.88	20240123	3360	55.06	20231024	4.55	N	142210	500	96 억		178696	N	N	0	N	00	N
131	20240807	150744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	220	2	4.42	565666580	108919	49.33	5000	5330	5000	6470	3490	4980	5193.46	0.93	0	27066	5410	5195	4965	4750	4520	5302	4857	96	1490	500	3480	10	1	19246092	1001	5.36	0.91	12	0.57	970.00	5719.00	8000	20240123	-35.00	3360	20231024	54.76	8000	-35.00	20240123	4090	27.14	20240102	8000	-35.00	20240123	3360	54.76	20231024	4.55	N	142210	500	96 억		178696	N	N	0	N	00	N
132	20240807	140750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	260	2	5.22	517669300	99701	45.15	5000	5330	5000	6470	3490	4980	5192.22	0.93	0	26983	5410	5195	4965	4750	4520	5302	4857	96	1490	500	3480	10	1	19246092	1008	5.40	0.92	12	0.52	970.00	5719.00	8000	20240123	-34.50	3360	20231024	55.95	8000	-34.50	20240123	4090	28.12	20240102	8000	-34.50	20240123	3360	55.95	20231024	4.55	N	142210	500	96 억		178696	N	N	0	N	00	N
133	20240807	130744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	240	2	4.82	448029170	86351	39.11	5000	5330	5000	6470	3490	4980	5188.47	0.93	0	20488	5410	5195	4965	4750	4520	5302	4857	96	1490	500	3480	10	1	19246092	1005	5.38	0.91	12	0.45	970.00	5719.00	8000	20240123	-34.75	3360	20231024	55.36	8000	-34.75	20240123	4090	27.63	20240102	8000	-34.75	20240123	3360	55.36	20231024	4.55	N	142210	500	96 억		178696	N	N	0	N	00	N
134	20240807	120747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	280	2	5.62	428892540	82702	37.45	5000	5330	5000	6470	3490	4980	5186.00	0.93	0	20490	5410	5195	4965	4750	4520	5302	4857	96	1490	500	3480	10	1	19246092	1012	5.42	0.92	12	0.43	970.00	5719.00	8000	20240123	-34.25	3360	20231024	56.55	8000	-34.25	20240123	4090	28.61	20240102	8000	-34.25	20240123	3360	56.55	20231024	4.55	N	142210	500	96 억		178696	N	N	0	N	00	N
135	20240807	110746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	300	2	6.02	362567530	70062	31.73	5000	5330	5000	6470	3490	4980	5174.96	0.93	0	17972	5410	5195	4965	4750	4520	5302	4857	96	1490	500	3480	10	1	19246092	1016	5.44	0.92	12	0.36	970.00	5719.00	8000	20240123	-34.00	3360	20231024	57.14	8000	-34.00	20240123	4090	29.10	20240102	8000	-34.00	20240123	3360	57.14	20231024	4.55	N	142210	500	96 억		178696	N	N	0	N	00	N
136	20240807	100739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	230	2	4.62	207088050	40419	18.30	5000	5210	5000	6470	3490	4980	5123.54	0.93	0	9543	5410	5195	4965	4750	4520	5302	4857	96	1490	500	3480	10	1	19246092	1003	5.37	0.91	12	0.21	970.00	5719.00	8000	20240123	-34.88	3360	20231024	55.06	8000	-34.88	20240123	4090	27.38	20240102	8000	-34.88	20240123	3360	55.06	20231024	4.55	N	142210	500	96 억		178696	N	N	0	N	00	N
137	20240807	090807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	100	2	2.01	66278220	13070	5.92	5000	5120	5000	6470	3490	4980	5071.03	0.93	0	4127	5410	5195	4965	4750	4520	5302	4857	96	1490	500	3480	10	1	19246092	978	5.24	0.89	12	0.07	970.00	5719.00	8000	20240123	-36.50	3360	20231024	51.19	8000	-36.50	20240123	4090	24.21	20240102	8000	-36.50	20240123	3360	51.19	20231024	4.55	N	142210	500	96 억		178696	N	N	0	N	00	N
138	20240806	160731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	260	2	5.51	1086185745	217802	52.33	4735	5180	4735	6130	3305	4720	4987.15	0.73	0	37839	5953	5336	4943	4326	3933	5140	4130	96	1410	500	3300	5	1	19246092	958	5.13	0.87	12	1.13	970.00	5719.00	8000	20240123	-37.75	3360	20231024	48.21	8000	-37.75	20240123	4090	21.76	20240102	8000	-37.75	20240123	3360	48.21	20231024	4.58	N	142210	500	96 억		140826	N	N	0	N	00	N
139	20240806	150742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	320	2	6.78	1023400825	205220	49.30	4735	5180	4735	6130	3305	4720	4986.97	0.73	0	32945	5953	5336	4943	4326	3933	5140	4130	96	1410	500	3300	10	1	19246092	970	5.20	0.88	12	1.07	970.00	5719.00	8000	20240123	-37.00	3360	20231024	50.00	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3360	50.00	20231024	4.58	N	142210	500	96 억		140826	N	N	0	N	00	N
140	20240806	140739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	290	2	6.14	912498405	183097	43.99	4735	5180	4735	6130	3305	4720	4983.82	0.73	0	22231	5953	5336	4943	4326	3933	5140	4130	96	1410	500	3300	10	1	19246092	964	5.16	0.88	12	0.95	970.00	5719.00	8000	20240123	-37.38	3360	20231024	49.11	8000	-37.38	20240123	4090	22.49	20240102	8000	-37.38	20240123	3360	49.11	20231024	4.58	N	142210	500	96 억		140826	N	N	0	N	00	N
141	20240806	130741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	330	2	6.99	825985545	165912	39.86	4735	5180	4735	6130	3305	4720	4978.60	0.73	0	22080	5953	5336	4943	4326	3933	5140	4130	96	1410	500	3300	10	1	19246092	972	5.21	0.88	12	0.86	970.00	5719.00	8000	20240123	-36.88	3360	20231024	50.30	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3360	50.30	20231024	4.58	N	142210	500	96 억		140826	N	N	0	N	00	N
142	20240806	120742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	270	2	5.72	788034870	158332	38.04	4735	5180	4735	6130	3305	4720	4977.26	0.73	0	16878	5953	5336	4943	4326	3933	5140	4130	96	1410	500	3300	5	1	19246092	960	5.14	0.87	12	0.82	970.00	5719.00	8000	20240123	-37.62	3360	20231024	48.51	8000	-37.62	20240123	4090	22.00	20240102	8000	-37.62	20240123	3360	48.51	20231024	4.58	N	142210	500	96 억		140826	N	N	0	N	00	N
143	20240806	110732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	300	2	6.36	702720400	141182	33.92	4735	5180	4735	6130	3305	4720	4977.58	0.73	0	14551	5953	5336	4943	4326	3933	5140	4130	96	1410	500	3300	10	1	19246092	966	5.18	0.88	12	0.73	970.00	5719.00	8000	20240123	-37.25	3360	20231024	49.40	8000	-37.25	20240123	4090	22.74	20240102	8000	-37.25	20240123	3360	49.40	20231024	4.58	N	142210	500	96 억		140826	N	N	0	N	00	N
144	20240806	100732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	460	2	9.75	536100460	107982	25.94	4735	5180	4735	6130	3305	4720	4964.93	0.73	0	15333	5953	5336	4943	4326	3933	5140	4130	96	1410	500	3300	10	1	19246092	997	5.34	0.91	12	0.56	970.00	5719.00	8000	20240123	-35.25	3360	20231024	54.17	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3360	54.17	20231024	4.58	N	142210	500	96 억		140826	N	N	0	N	00	N
145	20240806	090736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4825	105	2	2.22	179223425	37182	8.93	4735	5020	4735	6130	3305	4720	4820.42	0.73	0	1844	5953	5336	4943	4326	3933	5140	4130	96	1410	500	3300	5	1	19246092	929	4.97	0.84	12	0.19	970.00	5719.00	8000	20240123	-39.69	3360	20231024	43.60	8000	-39.69	20240123	4090	17.97	20240102	8000	-39.69	20240123	3360	43.60	20231024	4.58	N	142210	500	96 억		140826	N	N	0	N	00	N
146	20240805	160722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	-930	5	-16.46	2073973580	408718	275.50	5560	5560	4550	7340	3960	5650	5077.54	0.48	0	40857	5843	5746	5673	5576	5503	5710	5540	96	1690	500	3950	5	1	19246092	908	4.87	0.83	12	2.12	970.00	5719.00	8000	20240123	-41.00	3360	20231024	40.48	8000	-41.00	20240123	4090	15.40	20240102	8000	-41.00	20240123	3360	40.48	20231024	4.67	N	142210	500	96 억		92491	N	N	0	N	00	N
147	20240805	150735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	-870	5	-15.40	1860547740	363748	245.19	5560	5560	4550	7340	3960	5650	5114.93	0.48	0	34329	5843	5746	5673	5576	5503	5710	5540	96	1690	500	3950	5	1	19246092	920	4.93	0.84	12	1.89	970.00	5719.00	8000	20240123	-40.25	3360	20231024	42.26	8000	-40.25	20240123	4090	16.87	20240102	8000	-40.25	20240123	3360	42.26	20231024	4.67	N	142210	500	96 억		92491	N	N	0	N	00	N
148	20240805	140736	58	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	-630	5	-11.15	1350703740	257516	173.58	5560	5560	5020	7340	3960	5650	5245.12	0.48	0	19491	5843	5746	5673	5576	5503	5710	5540	96	1690	500	3950	10	1	19246092	966	5.18	0.88	12	1.34	970.00	5719.00	8000	20240123	-37.25	3360	20231024	49.40	8000	-37.25	20240123	4090	22.74	20240102	8000	-37.25	20240123	3360	49.40	20231024	4.67	N	142210	500	96 억		92491	N	N	0	N	00	N
149	20240805	130735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-490	5	-8.67	1157554220	219628	148.04	5560	5560	5100	7340	3960	5650	5270.52	0.48	0	21388	5843	5746	5673	5576	5503	5710	5540	96	1690	500	3950	10	1	19246092	993	5.32	0.90	12	1.14	970.00	5719.00	8000	20240123	-35.50	3360	20231024	53.57	8000	-35.50	20240123	4090	26.16	20240102	8000	-35.50	20240123	3360	53.57	20231024	4.67	N	142210	500	96 억		92491	N	N	0	N	00	N
150	20240805	120730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-460	5	-8.14	999279770	188859	127.30	5560	5560	5150	7340	3960	5650	5291.13	0.48	0	19283	5843	5746	5673	5576	5503	5710	5540	96	1690	500	3950	10	1	19246092	999	5.35	0.91	12	0.98	970.00	5719.00	8000	20240123	-35.12	3360	20231024	54.46	8000	-35.12	20240123	4090	26.89	20240102	8000	-35.12	20240123	3360	54.46	20231024	4.67	N	142210	500	96 억		92491	N	N	0	N	00	N
151	20240805	110730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-430	5	-7.61	750470050	140795	94.91	5560	5560	5200	7340	3960	5650	5330.22	0.48	0	6723	5843	5746	5673	5576	5503	5710	5540	96	1690	500	3950	10	1	19246092	1005	5.38	0.91	12	0.73	970.00	5719.00	8000	20240123	-34.75	3360	20231024	55.36	8000	-34.75	20240123	4090	27.63	20240102	8000	-34.75	20240123	3360	55.36	20231024	4.67	N	142210	500	96 억		92491	N	N	0	N	00	N
152	20240805	100729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-370	5	-6.55	555556170	103672	69.88	5560	5560	5280	7340	3960	5650	5358.78	0.48	0	9600	5843	5746	5673	5576	5503	5710	5540	96	1690	500	3950	10	1	19246092	1016	5.44	0.92	12	0.54	970.00	5719.00	8000	20240123	-34.00	3360	20231024	57.14	8000	-34.00	20240123	4090	29.10	20240102	8000	-34.00	20240123	3360	57.14	20231024	4.67	N	142210	500	96 억		92491	N	N	0	N	00	N
153	20240805	090724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-280	5	-4.96	136663930	25098	16.92	5560	5560	5360	7340	3960	5650	5445.18	0.48	0	646	5843	5746	5673	5576	5503	5710	5540	96	1690	500	3950	10	1	19246092	1034	5.54	0.94	12	0.13	970.00	5719.00	8000	20240123	-32.88	3360	20231024	59.82	8000	-32.88	20240123	4090	31.30	20240102	8000	-32.88	20240123	3360	59.82	20231024	4.67	N	142210	500	96 억		92491	N	N	0	N	00	N
154	20240802	160717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	-210	5	-3.58	834458020	147074	165.49	5680	5770	5600	7610	4110	5860	5673.83	0.60	0	-22708	6006	5932	5876	5802	5746	5905	5775	96	1750	500	4100	10	1	19246092	1087	5.82	0.99	12	0.76	970.00	5719.00	8000	20240123	-29.37	3360	20231024	68.15	8000	-29.37	20240123	4090	38.14	20240102	8000	-29.37	20240123	3360	68.15	20231024	4.74	N	142210	500	96 억		114898	N	N	0	N	00	N
155	20240802	150716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-170	5	-2.90	763105280	134493	151.34	5680	5770	5600	7610	4110	5860	5673.94	0.60	0	-22983	6006	5932	5876	5802	5746	5905	5775	96	1750	500	4100	10	1	19246092	1095	5.87	0.99	12	0.70	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	4.74	N	142210	500	96 억		114898	N	N	0	N	00	N
156	20240802	140720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-180	5	-3.07	517355620	90926	102.31	5680	5770	5650	7610	4110	5860	5689.85	0.60	0	-16284	6006	5932	5876	5802	5746	5905	5775	96	1750	500	4100	10	1	19246092	1093	5.86	0.99	12	0.47	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	4.74	N	142210	500	96 억		114898	N	N	0	N	00	N
157	20240802	130718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-180	5	-3.07	475094430	83480	93.93	5680	5770	5650	7610	4110	5860	5691.12	0.60	0	-15618	6006	5932	5876	5802	5746	5905	5775	96	1750	500	4100	10	1	19246092	1093	5.86	0.99	12	0.43	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	4.74	N	142210	500	96 억		114898	N	N	0	N	00	N
158	20240802	120719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-170	5	-2.90	447771170	78664	88.51	5680	5770	5650	7610	4110	5860	5692.20	0.60	0	-15712	6006	5932	5876	5802	5746	5905	5775	96	1750	500	4100	10	1	19246092	1095	5.87	0.99	12	0.41	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	4.74	N	142210	500	96 억		114898	N	N	0	N	00	N
159	20240802	110720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-170	5	-2.90	335590690	58903	66.28	5680	5770	5650	7610	4110	5860	5697.34	0.60	0	-13070	6006	5932	5876	5802	5746	5905	5775	96	1750	500	4100	10	1	19246092	1095	5.87	0.99	12	0.31	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	4.74	N	142210	500	96 억		114898	N	N	0	N	00	N
160	20240802	100714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-170	5	-2.90	268441140	47134	53.04	5680	5770	5650	7610	4110	5860	5695.28	0.60	0	-13578	6006	5932	5876	5802	5746	5905	5775	96	1750	500	4100	10	1	19246092	1095	5.87	0.99	12	0.24	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	4.74	N	142210	500	96 억		114898	N	N	0	N	00	N
161	20240802	090721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	-130	5	-2.22	53281940	9309	10.47	5680	5770	5680	7610	4110	5860	5723.70	0.60	0	-1762	6006	5932	5876	5802	5746	5905	5775	96	1750	500	4100	10	1	19246092	1103	5.91	1.00	12	0.05	970.00	5719.00	8000	20240123	-28.38	3360	20231024	70.54	8000	-28.38	20240123	4090	40.10	20240102	8000	-28.38	20240123	3360	70.54	20231024	4.74	N	142210	500	96 억		114898	N	N	0	N	00	N
162	20240801	160714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	20	2	0.34	517688010	88220	101.68	5890	5950	5820	7590	4090	5840	5868.19	0.55	0	8422	5953	5896	5833	5776	5713	5900	5780	96	1750	500	4080	10	1	19246092	1128	6.04	1.02	12	0.46	970.00	5719.00	8000	20240123	-26.75	3360	20231024	74.40	8000	-26.75	20240123	4090	43.28	20240102	8000	-26.75	20240123	3360	74.40	20231024	4.68	N	142210	500	96 억		106476	N	N	0	N	00	N
163	20240801	150734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	20	2	0.34	485755540	82770	95.40	5890	5950	5820	7590	4090	5840	5868.74	0.55	0	8410	5953	5896	5833	5776	5713	5900	5780	96	1750	500	4080	10	1	19246092	1128	6.04	1.02	12	0.43	970.00	5719.00	8000	20240123	-26.75	3360	20231024	74.40	8000	-26.75	20240123	4090	43.28	20240102	8000	-26.75	20240123	3360	74.40	20231024	4.68	N	142210	500	96 억		106476	N	N	0	N	00	N
164	20240801	140727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	40	2	0.68	414238930	70530	81.29	5890	5950	5820	7590	4090	5840	5873.23	0.55	0	8759	5953	5896	5833	5776	5713	5900	5780	96	1750	500	4080	10	1	19246092	1132	6.06	1.03	12	0.37	970.00	5719.00	8000	20240123	-26.50	3360	20231024	75.00	8000	-26.50	20240123	4090	43.77	20240102	8000	-26.50	20240123	3360	75.00	20231024	4.68	N	142210	500	96 억		106476	N	N	0	N	00	N
165	20240801	130717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	30	2	0.51	342642460	58320	67.22	5890	5950	5820	7590	4090	5840	5875.21	0.55	0	6218	5953	5896	5833	5776	5713	5900	5780	96	1750	500	4080	10	1	19246092	1130	6.05	1.03	12	0.30	970.00	5719.00	8000	20240123	-26.63	3360	20231024	74.70	8000	-26.63	20240123	4090	43.52	20240102	8000	-26.63	20240123	3360	74.70	20231024	4.68	N	142210	500	96 억		106476	N	N	0	N	00	N
166	20240801	120722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	50	2	0.86	330334790	56217	64.79	5890	5950	5820	7590	4090	5840	5876.07	0.55	0	5737	5953	5896	5833	5776	5713	5900	5780	96	1750	500	4080	10	1	19246092	1134	6.07	1.03	12	0.29	970.00	5719.00	8000	20240123	-26.37	3360	20231024	75.30	8000	-26.37	20240123	4090	44.01	20240102	8000	-26.37	20240123	3360	75.30	20231024	4.68	N	142210	500	96 억		106476	N	N	0	N	00	N
167	20240801	110721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	40	2	0.68	271610890	46165	53.21	5890	5950	5840	7590	4090	5840	5883.48	0.55	0	2605	5953	5896	5833	5776	5713	5900	5780	96	1750	500	4080	10	1	19246092	1132	6.06	1.03	12	0.24	970.00	5719.00	8000	20240123	-26.50	3360	20231024	75.00	8000	-26.50	20240123	4090	43.77	20240102	8000	-26.50	20240123	3360	75.00	20231024	4.68	N	142210	500	96 억		106476	N	N	0	N	00	N
168	20240801	100717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	30	2	0.51	202301870	34325	39.56	5890	5950	5860	7590	4090	5840	5893.72	0.55	0	5517	5953	5896	5833	5776	5713	5900	5780	96	1750	500	4080	10	1	19246092	1130	6.05	1.03	12	0.18	970.00	5719.00	8000	20240123	-26.63	3360	20231024	74.70	8000	-26.63	20240123	4090	43.52	20240102	8000	-26.63	20240123	3360	74.70	20231024	4.68	N	142210	500	96 억		106476	N	N	0	N	00	N
169	20240801	090709	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	100	2	1.71	53678300	9073	10.46	5890	5950	5890	7590	4090	5840	5916.28	0.55	0	5485	5953	5896	5833	5776	5713	5900	5780	96	1750	500	4080	10	1	19246092	1143	6.12	1.04	12	0.05	970.00	5719.00	8000	20240123	-25.75	3360	20231024	76.79	8000	-25.75	20240123	4090	45.23	20240102	8000	-25.75	20240123	3360	76.79	20231024	4.68	N	142210	500	96 억		106476	N	N	0	N	00	N