KissMeData/439580/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	161249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21600	500	2	2.37	119415627950	5593252	55.18	20950	22200	20550	27400	14800	21100	21349.70	0.05	0	93553	23093	22096	20103	19106	17113	22595	19605	11	6300	100	13080	50	1	10884589	2351	-85.71	5.07	12	51.39	-252.00	4264.00	75900	20231213	-71.54	9680	20240805	123.14	29150	-25.90	20240103	9680	123.14	20240805	75900	-71.54	20231213	9680	123.14	20240805	5.43	N	439580	100	10 억		5101	N	N	3	N	00	N
3	20240830	151306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21300	200	2	0.95	113318032200	5309524	52.38	20950	22200	20550	27400	14800	21100	21342.75	0.05	0	106243	23093	22096	20103	19106	17113	22595	19605	11	6300	100	13080	50	1	10884589	2318	-84.52	5.00	12	48.78	-252.00	4264.00	75900	20231213	-71.94	9680	20240805	120.04	29150	-26.93	20240103	9680	120.04	20240805	75900	-71.94	20231213	9680	120.04	20240805	5.43	N	439580	100	10 억		5101	N	N	16	N	00	N
4	20240830	141304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21150	50	2	0.24	104449181400	4889875	48.24	20950	22200	20550	27400	14800	21100	21360.69	0.05	0	64089	23093	22096	20103	19106	17113	22595	19605	11	6300	100	13080	50	1	10884589	2302	-83.93	4.96	12	44.92	-252.00	4264.00	75900	20231213	-72.13	9680	20240805	118.49	29150	-27.44	20240103	9680	118.49	20240805	75900	-72.13	20231213	9680	118.49	20240805	5.43	N	439580	100	10 억		5101	N	N	16	N	00	N
5	20240830	131256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21250	150	2	0.71	99767792750	4668837	46.06	20950	22200	20550	27400	14800	21100	21369.30	0.05	0	38349	23093	22096	20103	19106	17113	22595	19605	11	6300	100	13080	50	1	10884589	2313	-84.33	4.98	12	42.89	-252.00	4264.00	75900	20231213	-72.00	9680	20240805	119.52	29150	-27.10	20240103	9680	119.52	20240805	75900	-72.00	20231213	9680	119.52	20240805	5.43	N	439580	100	10 억		5101	N	N	16	N	00	N
6	20240830	121302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21150	50	2	0.24	94021666500	4398703	43.39	20950	22200	20550	27400	14800	21100	21375.32	0.05	0	24608	23093	22096	20103	19106	17113	22595	19605	11	6300	100	13080	50	1	10884589	2302	-83.93	4.96	12	40.41	-252.00	4264.00	75900	20231213	-72.13	9680	20240805	118.49	29150	-27.44	20240103	9680	118.49	20240805	75900	-72.13	20231213	9680	118.49	20240805	5.43	N	439580	100	10 억		5101	N	N	16	N	00	N
7	20240830	111314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21200	100	2	0.47	86568838400	4044207	39.90	20950	22200	20550	27400	14800	21100	21406.20	0.05	0	2356	23093	22096	20103	19106	17113	22595	19605	11	6300	100	13080	50	1	10884589	2308	-84.13	4.97	12	37.16	-252.00	4264.00	75900	20231213	-72.07	9680	20240805	119.01	29150	-27.27	20240103	9680	119.01	20240805	75900	-72.07	20231213	9680	119.01	20240805	5.43	N	439580	100	10 억		5101	N	N	16	N	00	N
8	20240830	101308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21400	300	2	1.42	80548766700	3760381	37.10	20950	22200	20550	27400	14800	21100	21421.00	0.05	0	2015	23093	22096	20103	19106	17113	22595	19605	11	6300	100	13080	50	1	10884589	2329	-84.92	5.02	12	34.55	-252.00	4264.00	75900	20231213	-71.81	9680	20240805	121.07	29150	-26.59	20240103	9680	121.07	20240805	75900	-71.81	20231213	9680	121.07	20240805	5.43	N	439580	100	10 억		5101	N	N	16	N	00	N
9	20240830	091312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20700	-400	5	-1.90	18579920050	885054	8.73	20950	21500	20550	27400	14800	21100	20992.08	0.05	0	33589	23093	22096	20103	19106	17113	22595	19605	11	6300	100	13080	50	1	10884589	2253	-82.14	4.85	12	8.13	-252.00	4264.00	75900	20231213	-72.73	9680	20240805	113.84	29150	-28.99	20240103	9680	113.84	20240805	75900	-72.73	20231213	9680	113.84	20240805	5.43	N	439580	100	10 억		5101	N	N	16	N	00	N
10	20240829	161312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21100	2550	2	13.75	192498577980	9785946	101.54	18400	21100	18110	24100	12990	18550	19662.43	0.44	0	-42535	20983	19766	18453	17236	15923	20375	17845	11	5550	100	11500	50	1	10884589	2297	-83.73	4.95	12	89.91	-252.00	4264.00	75900	20231213	-72.20	9680	20240805	117.98	29150	-27.62	20240103	9680	117.98	20240805	75900	-72.20	20231213	9680	117.98	20240805	5.18	N	439580	100	10 억		47512	N	N	16	N	00	N
11	20240829	151325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19910	1360	2	7.33	166196051750	8511541	88.31	18400	20400	18110	24100	12990	18550	19527.63	0.44	0	-33695	20983	19766	18453	17236	15923	20375	17845	11	5550	100	11500	10	1	10884589	2167	-79.01	4.67	12	78.20	-252.00	4264.00	75900	20231213	-73.77	9680	20240805	105.68	29150	-31.70	20240103	9680	105.68	20240805	75900	-73.77	20231213	9680	105.68	20240805	5.18	N	439580	100	10 억		47512	N	N	20	N	00	N
12	20240829	141325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19400	850	2	4.58	112582892040	5802358	60.20	18400	20400	18110	24100	12990	18550	19405.10	0.44	0	-27768	20983	19766	18453	17236	15923	20375	17845	11	5550	100	11500	10	1	10884589	2112	-76.98	4.55	12	53.31	-252.00	4264.00	75900	20231213	-74.44	9680	20240805	100.41	29150	-33.45	20240103	9680	100.41	20240805	75900	-74.44	20231213	9680	100.41	20240805	5.18	N	439580	100	10 억		47512	N	N	20	N	00	N
13	20240829	131325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18380	-170	5	-0.92	26754537040	1436429	14.90	18400	19100	18110	24100	12990	18550	18626.50	0.44	0	-20490	20983	19766	18453	17236	15923	20375	17845	11	5550	100	11500	10	1	10884589	2001	-72.94	4.31	12	13.20	-252.00	4264.00	75900	20231213	-75.78	9680	20240805	89.88	29150	-36.95	20240103	9680	89.88	20240805	75900	-75.78	20231213	9680	89.88	20240805	5.18	N	439580	100	10 억		47512	N	N	20	N	00	N
14	20240829	121324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18500	-50	5	-0.27	24928347940	1337089	13.87	18400	19100	18110	24100	12990	18550	18644.78	0.44	0	-16451	20983	19766	18453	17236	15923	20375	17845	11	5550	100	11500	10	1	10884589	2014	-73.41	4.34	12	12.28	-252.00	4264.00	75900	20231213	-75.63	9680	20240805	91.12	29150	-36.54	20240103	9680	91.12	20240805	75900	-75.63	20231213	9680	91.12	20240805	5.18	N	439580	100	10 억		47512	N	N	20	N	00	N
15	20240829	111324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18610	60	2	0.32	23274116200	1247891	12.95	18400	19100	18110	24100	12990	18550	18651.95	0.44	0	-12444	20983	19766	18453	17236	15923	20375	17845	11	5550	100	11500	10	1	10884589	2026	-73.85	4.36	12	11.46	-252.00	4264.00	75900	20231213	-75.48	9680	20240805	92.25	29150	-36.16	20240103	9680	92.25	20240805	75900	-75.48	20231213	9680	92.25	20240805	5.18	N	439580	100	10 억		47512	N	N	20	N	00	N
16	20240829	101314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18560	10	2	0.05	15956386590	859423	8.92	18400	18910	18110	24100	12990	18550	18566.68	0.44	0	-24693	20983	19766	18453	17236	15923	20375	17845	11	5550	100	11500	10	1	10884589	2020	-73.65	4.35	12	7.90	-252.00	4264.00	75900	20231213	-75.55	9680	20240805	91.74	29150	-36.33	20240103	9680	91.74	20240805	75900	-75.55	20231213	9680	91.74	20240805	5.18	N	439580	100	10 억		47512	N	N	20	N	00	N
17	20240829	091324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18530	-20	5	-0.11	6349433370	340303	3.53	18400	18910	18340	24100	12990	18550	18663.00	0.44	0	-40712	20983	19766	18453	17236	15923	20375	17845	11	5550	100	11500	10	1	10884589	2017	-73.53	4.35	12	3.13	-252.00	4264.00	75900	20231213	-75.59	9680	20240805	91.43	29150	-36.43	20240103	9680	91.43	20240805	75900	-75.59	20231213	9680	91.43	20240805	5.18	N	439580	100	10 억		47512	N	N	20	N	00	N
18	20240828	161238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18550	1280	2	7.41	181288893460	9599766	1084.38	17270	19670	17140	22450	12090	17270	18885.39	0.90	0	-49580	18170	17720	17130	16680	16090	17945	16905	11	5180	100	10700	10	1	10884589	2019	-73.61	4.35	12	88.20	-252.00	4264.00	75900	20231213	-75.56	9680	20240805	91.63	29150	-36.36	20240103	9680	91.63	20240805	75900	-75.56	20231213	9680	91.63	20240805	5.04	N	439580	100	10 억		97455	N	N	20	N	00	N
19	20240828	151249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18350	1080	2	6.25	179029565940	9477551	1070.58	17270	19670	17140	22450	12090	17270	18889.91	0.90	0	-44731	18170	17720	17130	16680	16090	17945	16905	11	5180	100	10700	10	1	10884589	1997	-72.82	4.30	12	87.07	-252.00	4264.00	75900	20231213	-75.82	9680	20240805	89.57	29150	-37.05	20240103	9680	89.57	20240805	75900	-75.82	20231213	9680	89.57	20240805	5.04	N	439580	100	10 억		97455	N	N	6	N	00	N
20	20240828	141249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18400	1130	2	6.54	174558391060	9234936	1043.17	17270	19670	17140	22450	12090	17270	18902.01	0.90	0	-51305	18170	17720	17130	16680	16090	17945	16905	11	5180	100	10700	10	1	10884589	2003	-73.02	4.32	12	84.84	-252.00	4264.00	75900	20231213	-75.76	9680	20240805	90.08	29150	-36.88	20240103	9680	90.08	20240805	75900	-75.76	20231213	9680	90.08	20240805	5.04	N	439580	100	10 억		97455	N	N	6	N	00	N
21	20240828	131250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18650	1380	2	7.99	156203755890	8253600	932.32	17270	19670	17140	22450	12090	17270	18925.59	0.90	0	-75065	18170	17720	17130	16680	16090	17945	16905	11	5180	100	10700	10	1	10884589	2030	-74.01	4.37	12	75.83	-252.00	4264.00	75900	20231213	-75.43	9680	20240805	92.67	29150	-36.02	20240103	9680	92.67	20240805	75900	-75.43	20231213	9680	92.67	20240805	5.04	N	439580	100	10 억		97455	N	N	6	N	00	N
22	20240828	121245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18730	1460	2	8.45	146560336630	7736107	873.86	17270	19670	17140	22450	12090	17270	18945.04	0.90	0	-92693	18170	17720	17130	16680	16090	17945	16905	11	5180	100	10700	10	1	10884589	2039	-74.33	4.39	12	71.07	-252.00	4264.00	75900	20231213	-75.32	9680	20240805	93.49	29150	-35.75	20240103	9680	93.49	20240805	75900	-75.32	20231213	9680	93.49	20240805	5.04	N	439580	100	10 억		97455	N	N	6	N	00	N
23	20240828	111244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19170	1900	2	11.00	133799142670	7064053	797.95	17270	19670	17140	22450	12090	17270	18940.92	0.90	0	-89071	18170	17720	17130	16680	16090	17945	16905	11	5180	100	10700	10	1	10884589	2087	-76.07	4.50	12	64.90	-252.00	4264.00	75900	20231213	-74.74	9680	20240805	98.04	29150	-34.24	20240103	9680	98.04	20240805	75900	-74.74	20231213	9680	98.04	20240805	5.04	N	439580	100	10 억		97455	N	N	6	N	00	N
24	20240828	101313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19400	2130	2	12.33	84871035240	4523303	510.95	17270	19640	17140	22450	12090	17270	18763.17	0.90	0	-83164	18170	17720	17130	16680	16090	17945	16905	11	5180	100	10700	10	1	10884589	2112	-76.98	4.55	12	41.56	-252.00	4264.00	75900	20231213	-74.44	9680	20240805	100.41	29150	-33.45	20240103	9680	100.41	20240805	75900	-74.44	20231213	9680	100.41	20240805	5.04	N	439580	100	10 억		97455	N	N	6	N	00	N
25	20240828	091307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17330	60	2	0.35	888709560	51358	5.80	17270	17490	17140	22450	12090	17270	17304.42	0.90	0	-8769	18170	17720	17130	16680	16090	17945	16905	11	5180	100	10700	10	1	10884589	1886	-68.77	4.06	12	0.47	-252.00	4264.00	75900	20231213	-77.17	9680	20240805	79.03	29150	-40.55	20240103	9680	79.03	20240805	75900	-77.17	20231213	9680	79.03	20240805	5.04	N	439580	100	10 억		97455	N	N	6	N	00	N
26	20240827	161236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17270	360	2	2.13	15069850120	873308	115.91	16750	17580	16540	21950	11840	16910	17256.15	1.06	0	-17731	17710	17310	16880	16480	16050	17510	16680	11	5040	100	10480	10	1	10884589	1880	-68.53	4.05	12	8.02	-252.00	4264.00	75900	20231213	-77.25	9680	20240805	78.41	29150	-40.75	20240103	9680	78.41	20240805	75900	-77.25	20231213	9680	78.41	20240805	4.88	N	439580	100	10 억		114998	N	N	6	N	00	N
27	20240827	151245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17350	440	2	2.60	14460014360	838040	111.23	16750	17580	16540	21950	11840	16910	17254.57	1.06	0	-8684	17710	17310	16880	16480	16050	17510	16680	11	5040	100	10480	10	1	10884589	1888	-68.85	4.07	12	7.70	-252.00	4264.00	75900	20231213	-77.14	9680	20240805	79.24	29150	-40.48	20240103	9680	79.24	20240805	75900	-77.14	20231213	9680	79.24	20240805	4.88	N	439580	100	10 억		114998	N	N	6	N	00	N
28	20240827	141251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17220	310	2	1.83	12541665000	727719	96.59	16750	17580	16540	21950	11840	16910	17234.22	1.06	0	14986	17710	17310	16880	16480	16050	17510	16680	11	5040	100	10480	10	1	10884589	1874	-68.33	4.04	12	6.69	-252.00	4264.00	75900	20231213	-77.31	9680	20240805	77.89	29150	-40.93	20240103	9680	77.89	20240805	75900	-77.31	20231213	9680	77.89	20240805	4.88	N	439580	100	10 억		114998	N	N	6	N	00	N
29	20240827	131254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17360	450	2	2.66	11682816260	677829	89.96	16750	17580	16540	21950	11840	16910	17235.64	1.06	0	26496	17710	17310	16880	16480	16050	17510	16680	11	5040	100	10480	10	1	10884589	1890	-68.89	4.07	12	6.23	-252.00	4264.00	75900	20231213	-77.13	9680	20240805	79.34	29150	-40.45	20240103	9680	79.34	20240805	75900	-77.13	20231213	9680	79.34	20240805	4.88	N	439580	100	10 억		114998	N	N	6	N	00	N
30	20240827	121254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17170	260	2	1.54	10940572070	634882	84.26	16750	17580	16540	21950	11840	16910	17232.46	1.06	0	23170	17710	17310	16880	16480	16050	17510	16680	11	5040	100	10480	10	1	10884589	1869	-68.13	4.03	12	5.83	-252.00	4264.00	75900	20231213	-77.38	9680	20240805	77.38	29150	-41.10	20240103	9680	77.38	20240805	75900	-77.38	20231213	9680	77.38	20240805	4.88	N	439580	100	10 억		114998	N	N	6	N	00	N
31	20240827	111252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17290	380	2	2.25	10015098960	581246	77.14	16750	17580	16540	21950	11840	16910	17230.40	1.06	0	30351	17710	17310	16880	16480	16050	17510	16680	11	5040	100	10480	10	1	10884589	1882	-68.61	4.05	12	5.34	-252.00	4264.00	75900	20231213	-77.22	9680	20240805	78.62	29150	-40.69	20240103	9680	78.62	20240805	75900	-77.22	20231213	9680	78.62	20240805	4.88	N	439580	100	10 억		114998	N	N	6	N	00	N
32	20240827	101249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17380	470	2	2.78	7479515500	435664	57.82	16750	17550	16540	21950	11840	16910	17168.09	1.06	0	31658	17710	17310	16880	16480	16050	17510	16680	11	5040	100	10480	10	1	10884589	1892	-68.97	4.08	12	4.00	-252.00	4264.00	75900	20231213	-77.10	9680	20240805	79.55	29150	-40.38	20240103	9680	79.55	20240805	75900	-77.10	20231213	9680	79.55	20240805	4.88	N	439580	100	10 억		114998	N	N	6	N	00	N
33	20240827	091250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16590	-320	5	-1.89	1154043230	69046	9.16	16750	16890	16590	21950	11840	16910	16714.09	1.06	0	-1420	17710	17310	16880	16480	16050	17510	16680	11	5040	100	10480	10	1	10884589	1806	-65.83	3.89	12	0.63	-252.00	4264.00	75900	20231213	-78.14	9680	20240805	71.38	29150	-43.09	20240103	9680	71.38	20240805	75900	-78.14	20231213	9680	71.38	20240805	4.88	N	439580	100	10 억		114998	N	N	6	N	00	N
34	20240826	161229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16910	210	2	1.26	12590911750	744834	139.05	16800	17280	16450	21700	11690	16700	16904.48	1.28	0	-24462	17380	17040	16730	16390	16080	17210	16560	11	5000	100	10350	10	1	10884589	1841	-67.10	3.97	12	6.84	-252.00	4264.00	75900	20231213	-77.72	9680	20240805	74.69	29150	-41.99	20240103	9680	74.69	20240805	75900	-77.72	20231213	9680	74.69	20240805	4.81	N	439580	100	10 억		139381	N	N	6	N	00	N
35	20240826	151240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16990	290	2	1.74	12025886500	711425	132.81	16800	17280	16450	21700	11690	16700	16904.01	1.28	0	-23012	17380	17040	16730	16390	16080	17210	16560	11	5000	100	10350	10	1	10884589	1849	-67.42	3.98	12	6.54	-252.00	4264.00	75900	20231213	-77.62	9680	20240805	75.52	29150	-41.72	20240103	9680	75.52	20240805	75900	-77.62	20231213	9680	75.52	20240805	4.81	N	439580	100	10 억		139381	N	N	3	N	00	N
36	20240826	141245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16610	-90	5	-0.54	6674697830	396769	74.07	16800	17200	16450	21700	11690	16700	16822.70	1.28	0	-25460	17380	17040	16730	16390	16080	17210	16560	11	5000	100	10350	10	1	10884589	1808	-65.91	3.90	12	3.65	-252.00	4264.00	75900	20231213	-78.12	9680	20240805	71.59	29150	-43.02	20240103	9680	71.59	20240805	75900	-78.12	20231213	9680	71.59	20240805	4.81	N	439580	100	10 억		139381	N	N	3	N	00	N
37	20240826	131246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16540	-160	5	-0.96	6171201150	366464	68.41	16800	17200	16450	21700	11690	16700	16839.94	1.28	0	-21150	17380	17040	16730	16390	16080	17210	16560	11	5000	100	10350	10	1	10884589	1800	-65.63	3.88	12	3.37	-252.00	4264.00	75900	20231213	-78.21	9680	20240805	70.87	29150	-43.26	20240103	9680	70.87	20240805	75900	-78.21	20231213	9680	70.87	20240805	4.81	N	439580	100	10 억		139381	N	N	3	N	00	N
38	20240826	121240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16500	-200	5	-1.20	5694361860	337732	63.05	16800	17200	16450	21700	11690	16700	16860.70	1.28	0	-18866	17380	17040	16730	16390	16080	17210	16560	11	5000	100	10350	10	1	10884589	1796	-65.48	3.87	12	3.10	-252.00	4264.00	75900	20231213	-78.26	9680	20240805	70.45	29150	-43.40	20240103	9680	70.45	20240805	75900	-78.26	20231213	9680	70.45	20240805	4.81	N	439580	100	10 억		139381	N	N	3	N	00	N
39	20240826	111241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16620	-80	5	-0.48	5264067750	311694	58.19	16800	17200	16450	21700	11690	16700	16888.71	1.28	0	-17350	17380	17040	16730	16390	16080	17210	16560	11	5000	100	10350	10	1	10884589	1809	-65.95	3.90	12	2.86	-252.00	4264.00	75900	20231213	-78.10	9680	20240805	71.69	29150	-42.98	20240103	9680	71.69	20240805	75900	-78.10	20231213	9680	71.69	20240805	4.81	N	439580	100	10 억		139381	N	N	3	N	00	N
40	20240826	101243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16870	170	2	1.02	3832612180	225753	42.14	16800	17200	16600	21700	11690	16700	16977.29	1.28	0	-736	17380	17040	16730	16390	16080	17210	16560	11	5000	100	10350	10	1	10884589	1836	-66.94	3.96	12	2.07	-252.00	4264.00	75900	20231213	-77.77	9680	20240805	74.28	29150	-42.13	20240103	9680	74.28	20240805	75900	-77.77	20231213	9680	74.28	20240805	4.81	N	439580	100	10 억		139381	N	N	3	N	00	N
41	20240826	091238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17020	320	2	1.92	1545182720	91314	17.05	16800	17160	16600	21700	11690	16700	16922.19	1.28	0	3589	17380	17040	16730	16390	16080	17210	16560	11	5000	100	10350	10	1	10884589	1853	-67.54	3.99	12	0.84	-252.00	4264.00	75900	20231213	-77.58	9680	20240805	75.83	29150	-41.61	20240103	9680	75.83	20240805	75900	-77.58	20231213	9680	75.83	20240805	4.81	N	439580	100	10 억		139381	N	N	3	N	00	N
42	20240823	161228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16700	-320	5	-1.88	8597030190	515880	52.10	16650	17070	16420	22100	11920	17020	16664.56	1.36	0	-8761	18840	17930	17370	16460	15900	17650	16180	11	5080	100	10550	10	1	10884589	1818	-66.27	3.92	12	4.74	-252.00	4264.00	75900	20231213	-78.00	9680	20240805	72.52	29150	-42.71	20240103	9680	72.52	20240805	75900	-78.00	20231213	9680	72.52	20240805	3.17	N	439580	100	10 억		148289	N	N	3	N	00	N
43	20240823	151241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16780	-240	5	-1.41	7531903280	452580	45.71	16650	16990	16420	22100	11920	17020	16642.12	1.36	0	-10176	18840	17930	17370	16460	15900	17650	16180	11	5080	100	10550	10	1	10884589	1826	-66.59	3.94	12	4.16	-252.00	4264.00	75900	20231213	-77.89	9680	20240805	73.35	29150	-42.44	20240103	9680	73.35	20240805	75900	-77.89	20231213	9680	73.35	20240805	3.17	N	439580	100	10 억		148289	N	N	16	N	00	N
44	20240823	141241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16610	-410	5	-2.41	6215353390	373924	37.77	16650	16990	16420	22100	11920	17020	16621.93	1.36	0	-26607	18840	17930	17370	16460	15900	17650	16180	11	5080	100	10550	10	1	10884589	1808	-65.91	3.90	12	3.44	-252.00	4264.00	75900	20231213	-78.12	9680	20240805	71.59	29150	-43.02	20240103	9680	71.59	20240805	75900	-78.12	20231213	9680	71.59	20240805	3.17	N	439580	100	10 억		148289	N	N	16	N	00	N
45	20240823	131237	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16630	-390	5	-2.29	5186485890	312440	31.56	16650	16990	16420	22100	11920	17020	16599.89	1.36	0	-16766	18840	17930	17370	16460	15900	17650	16180	11	5080	100	10550	10	1	10884589	1810	-65.99	3.90	12	2.87	-252.00	4264.00	75900	20231213	-78.09	9680	20240805	71.80	29150	-42.95	20240103	9680	71.80	20240805	75900	-78.09	20231213	9680	71.80	20240805	3.17	N	439580	100	10 억		148289	N	N	16	N	00	N
46	20240823	121237	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16510	-510	5	-3.00	4580530710	275951	27.87	16650	16990	16420	22100	11920	17020	16599.02	1.36	0	-14710	18840	17930	17370	16460	15900	17650	16180	11	5080	100	10550	10	1	10884589	1797	-65.52	3.87	12	2.54	-252.00	4264.00	75900	20231213	-78.25	9680	20240805	70.56	29150	-43.36	20240103	9680	70.56	20240805	75900	-78.25	20231213	9680	70.56	20240805	3.17	N	439580	100	10 억		148289	N	N	16	N	00	N
47	20240823	111234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16510	-510	5	-3.00	4223666760	254328	25.69	16650	16990	16420	22100	11920	17020	16607.10	1.36	0	-14621	18840	17930	17370	16460	15900	17650	16180	11	5080	100	10550	10	1	10884589	1797	-65.52	3.87	12	2.34	-252.00	4264.00	75900	20231213	-78.25	9680	20240805	70.56	29150	-43.36	20240103	9680	70.56	20240805	75900	-78.25	20231213	9680	70.56	20240805	3.17	N	439580	100	10 억		148289	N	N	16	N	00	N
48	20240823	101239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16610	-410	5	-2.41	2858378430	171606	17.33	16650	16990	16450	22100	11920	17020	16656.56	1.36	0	-15354	18840	17930	17370	16460	15900	17650	16180	11	5080	100	10550	10	1	10884589	1808	-65.91	3.90	12	1.58	-252.00	4264.00	75900	20231213	-78.12	9680	20240805	71.59	29150	-43.02	20240103	9680	71.59	20240805	75900	-78.12	20231213	9680	71.59	20240805	3.17	N	439580	100	10 억		148289	N	N	16	N	00	N
49	20240823	091238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16830	-190	5	-1.12	714498420	42725	4.32	16650	16990	16600	22100	11920	17020	16722.94	1.36	0	-2952	18840	17930	17370	16460	15900	17650	16180	11	5080	100	10550	10	1	10884589	1832	-66.79	3.95	12	0.39	-252.00	4264.00	75900	20231213	-77.83	9680	20240805	73.86	29150	-42.26	20240103	9680	73.86	20240805	75900	-77.83	20231213	9680	73.86	20240805	3.17	N	439580	100	10 억		148289	N	N	16	N	00	N
50	20240822	161233	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17020	-500	5	-2.85	16821221870	972742	26.40	17380	18280	16810	22750	12270	17520	17293.45	0.38	0	106776	22000	19760	18310	16070	14620	19035	15345	11	5230	100	10860	10	1	10884589	1853	-67.54	3.99	12	8.94	-252.00	4264.00	75900	20231213	-77.58	9680	20240805	75.83	29150	-41.61	20240103	9680	75.83	20240805	75900	-77.58	20231213	9680	75.83	20240805	3.34	N	439580	100	10 억		41646	N	N	16	N	00	N
51	20240822	151241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17010	-510	5	-2.91	16255342130	939500	25.50	17380	18280	16810	22750	12270	17520	17301.96	0.38	0	100483	22000	19760	18310	16070	14620	19035	15345	11	5230	100	10860	10	1	10884589	1851	-67.50	3.99	12	8.63	-252.00	4264.00	75900	20231213	-77.59	9680	20240805	75.72	29150	-41.65	20240103	9680	75.72	20240805	75900	-77.59	20231213	9680	75.72	20240805	3.34	N	439580	100	10 억		41646	N	N	65	N	00	N
52	20240822	141243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16980	-540	5	-3.08	14973331230	863744	23.45	17380	18280	16810	22750	12270	17520	17335.23	0.38	0	75323	22000	19760	18310	16070	14620	19035	15345	11	5230	100	10860	10	1	10884589	1848	-67.38	3.98	12	7.94	-252.00	4264.00	75900	20231213	-77.63	9680	20240805	75.41	29150	-41.75	20240103	9680	75.41	20240805	75900	-77.63	20231213	9680	75.41	20240805	3.34	N	439580	100	10 억		41646	N	N	65	N	00	N
53	20240822	131240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16850	-670	5	-3.82	14048312300	809341	21.97	17380	18280	16810	22750	12270	17520	17357.58	0.38	0	76248	22000	19760	18310	16070	14620	19035	15345	11	5230	100	10860	10	1	10884589	1834	-66.87	3.95	12	7.44	-252.00	4264.00	75900	20231213	-77.80	9680	20240805	74.07	29150	-42.20	20240103	9680	74.07	20240805	75900	-77.80	20231213	9680	74.07	20240805	3.34	N	439580	100	10 억		41646	N	N	65	N	00	N
54	20240822	121246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16990	-530	5	-3.03	12351783720	708857	19.24	17380	18280	16900	22750	12270	17520	17424.84	0.38	0	53637	22000	19760	18310	16070	14620	19035	15345	11	5230	100	10860	10	1	10884589	1849	-67.42	3.98	12	6.51	-252.00	4264.00	75900	20231213	-77.62	9680	20240805	75.52	29150	-41.72	20240103	9680	75.52	20240805	75900	-77.62	20231213	9680	75.52	20240805	3.34	N	439580	100	10 억		41646	N	N	65	N	00	N
55	20240822	111234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17020	-500	5	-2.85	11196764530	640959	17.40	17380	18280	16900	22750	12270	17520	17468.71	0.38	0	52085	22000	19760	18310	16070	14620	19035	15345	11	5230	100	10860	10	1	10884589	1853	-67.54	3.99	12	5.89	-252.00	4264.00	75900	20231213	-77.58	9680	20240805	75.83	29150	-41.61	20240103	9680	75.83	20240805	75900	-77.58	20231213	9680	75.83	20240805	3.34	N	439580	100	10 억		41646	N	N	65	N	00	N
56	20240822	101232	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17060	-460	5	-2.63	9937578470	567138	15.39	17380	18280	16900	22750	12270	17520	17522.33	0.38	0	59504	22000	19760	18310	16070	14620	19035	15345	11	5230	100	10860	10	1	10884589	1857	-67.70	4.00	12	5.21	-252.00	4264.00	75900	20231213	-77.52	9680	20240805	76.24	29150	-41.48	20240103	9680	76.24	20240805	75900	-77.52	20231213	9680	76.24	20240805	3.34	N	439580	100	10 억		41646	N	N	65	N	00	N
57	20240822	091235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17830	310	2	1.77	2355961020	133239	3.62	17380	17910	17330	22750	12270	17520	17683.07	0.38	0	13178	22000	19760	18310	16070	14620	19035	15345	11	5230	100	10860	10	1	10884589	1941	-70.75	4.18	12	1.22	-252.00	4264.00	75900	20231213	-76.51	9680	20240805	84.19	29150	-38.83	20240103	9680	84.19	20240805	75900	-76.51	20231213	9680	84.19	20240805	3.34	N	439580	100	10 억		41646	N	N	65	N	00	N
58	20240821	161226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17520	-1180	5	-6.31	69546467200	3651050	247.91	20500	20550	16860	24300	13090	18700	19049.99	0.67	0	-32241	19393	19046	18623	18276	17853	19220	18450	11	5600	100	11590	10	1	10884589	1907	-69.52	4.11	12	33.54	-252.00	4264.00	75900	20231213	-76.92	9680	20240805	80.99	29150	-39.90	20240103	9680	80.99	20240805	75900	-76.92	20231213	9680	80.99	20240805	3.48	N	439580	100	10 억		72940	N	N	65	N	00	N
59	20240821	151246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17460	-1240	5	-6.63	68609522010	3597616	244.29	20500	20550	16860	24300	13090	18700	19070.93	0.67	0	-37960	19393	19046	18623	18276	17853	19220	18450	11	5600	100	11590	10	1	10884589	1900	-69.29	4.09	12	33.05	-252.00	4264.00	75900	20231213	-77.00	9680	20240805	80.37	29150	-40.10	20240103	9680	80.37	20240805	75900	-77.00	20231213	9680	80.37	20240805	3.48	N	439580	100	10 억		72940	N	N	1	N	00	N
60	20240821	141239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18300	-400	5	-2.14	59206960180	3060633	207.82	20500	20550	17960	24300	13090	18700	19344.89	0.67	0	-59016	19393	19046	18623	18276	17853	19220	18450	11	5600	100	11590	10	1	10884589	1992	-72.62	4.29	12	28.12	-252.00	4264.00	75900	20231213	-75.89	9680	20240805	89.05	29150	-37.22	20240103	9680	89.05	20240805	75900	-75.89	20231213	9680	89.05	20240805	3.48	N	439580	100	10 억		72940	N	N	1	N	00	N
61	20240821	131247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18400	-300	5	-1.60	58116497580	3001169	203.79	20500	20550	17960	24300	13090	18700	19364.84	0.67	0	-57162	19393	19046	18623	18276	17853	19220	18450	11	5600	100	11590	10	1	10884589	2003	-73.02	4.32	12	27.57	-252.00	4264.00	75900	20231213	-75.76	9680	20240805	90.08	29150	-36.88	20240103	9680	90.08	20240805	75900	-75.76	20231213	9680	90.08	20240805	3.48	N	439580	100	10 억		72940	N	N	1	N	00	N
62	20240821	121246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18030	-670	5	-3.58	55958108510	2882930	195.76	20500	20550	17960	24300	13090	18700	19410.40	0.67	0	-60788	19393	19046	18623	18276	17853	19220	18450	11	5600	100	11590	10	1	10884589	1962	-71.55	4.23	12	26.49	-252.00	4264.00	75900	20231213	-76.25	9680	20240805	86.26	29150	-38.15	20240103	9680	86.26	20240805	75900	-76.25	20231213	9680	86.26	20240805	3.48	N	439580	100	10 억		72940	N	N	1	N	00	N
63	20240821	111241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18460	-240	5	-1.28	51698289420	2648892	179.87	20500	20550	18460	24300	13090	18700	19517.26	0.67	0	-58698	19393	19046	18623	18276	17853	19220	18450	11	5600	100	11590	10	1	10884589	2009	-73.25	4.33	12	24.34	-252.00	4264.00	75900	20231213	-75.68	9680	20240805	90.70	29150	-36.67	20240103	9680	90.70	20240805	75900	-75.68	20231213	9680	90.70	20240805	3.48	N	439580	100	10 억		72940	Y	N	1	N	00	N
64	20240821	101245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18580	-120	5	-0.64	46481010800	2368313	160.81	20500	20550	18510	24300	13090	18700	19626.60	0.67	0	-52635	19393	19046	18623	18276	17853	19220	18450	11	5600	100	11590	10	1	10884589	2022	-73.73	4.36	12	21.76	-252.00	4264.00	75900	20231213	-75.52	9680	20240805	91.94	29150	-36.26	20240103	9680	91.94	20240805	75900	-75.52	20231213	9680	91.94	20240805	3.48	N	439580	100	10 억		72940	N	N	1	N	00	N
65	20240821	091235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19690	990	2	5.29	28554207690	1431042	97.17	20500	20550	19500	24300	13090	18700	19954.32	0.67	0	-55224	19393	19046	18623	18276	17853	19220	18450	11	5600	100	11590	10	1	10884589	2143	-78.13	4.62	12	13.15	-252.00	4264.00	75900	20231213	-74.06	9680	20240805	103.41	29150	-32.45	20240103	9680	103.41	20240805	75900	-74.06	20231213	9680	103.41	20240805	3.48	N	439580	100	10 억		72940	N	N	1	N	00	N
66	20240820	161221	57	100.00	KOSDAQ		유통	N	N	N	N		N	18700	330	2	1.80	27078226480	1451967	90.63	18250	18970	18200	23850	12860	18370	18649.61	0.93	0	-27147	19690	19030	18320	17660	16950	19360	17990	11	5480	100	11380	10	1	10884589	2035	-74.21	4.39	12	13.34	-252.00	4264.00	75900	20231213	-75.36	9680	20240805	93.18	29150	-35.85	20240103	9680	93.18	20240805	75900	-75.36	20231213	9680	93.18	20240805	3.70	N	439580	100	10 억		101043	N	N	1	N	00	N
67	20240820	151236	57	100.00	KOSDAQ		유통	N	N	N	N		N	18480	110	2	0.60	26222917290	1405986	87.76	18250	18970	18200	23850	12860	18370	18651.24	0.93	0	-29916	19690	19030	18320	17660	16950	19360	17990	11	5480	100	11380	10	1	10884589	2011	-73.33	4.33	12	12.92	-252.00	4264.00	75900	20231213	-75.65	9680	20240805	90.91	29150	-36.60	20240103	9680	90.91	20240805	75900	-75.65	20231213	9680	90.91	20240805	3.70	N	439580	100	10 억		101043	N	N	0	N	00	N
68	20240820	141229	57	100.00	KOSDAQ		유통	N	N	N	N		N	18560	190	2	1.03	24208355270	1297298	80.97	18250	18970	18200	23850	12860	18370	18660.97	0.93	0	-9501	19690	19030	18320	17660	16950	19360	17990	11	5480	100	11380	10	1	10884589	2020	-73.65	4.35	12	11.92	-252.00	4264.00	75900	20231213	-75.55	9680	20240805	91.74	29150	-36.33	20240103	9680	91.74	20240805	75900	-75.55	20231213	9680	91.74	20240805	3.70	N	439580	100	10 억		101043	N	N	0	N	00	N
69	20240820	131235	57	100.00	KOSDAQ		유통	N	N	N	N		N	18620	250	2	1.36	21346029290	1142681	71.32	18250	18970	18200	23850	12860	18370	18681.11	0.93	0	-18097	19690	19030	18320	17660	16950	19360	17990	11	5480	100	11380	10	1	10884589	2027	-73.89	4.37	12	10.50	-252.00	4264.00	75900	20231213	-75.47	9680	20240805	92.36	29150	-36.12	20240103	9680	92.36	20240805	75900	-75.47	20231213	9680	92.36	20240805	3.70	N	439580	100	10 억		101043	N	N	0	N	00	N
70	20240820	121227	57	100.00	KOSDAQ		유통	N	N	N	N		N	18800	430	2	2.34	18878457350	1011281	63.12	18250	18970	18200	23850	12860	18370	18668.36	0.93	0	-11997	19690	19030	18320	17660	16950	19360	17990	11	5480	100	11380	10	1	10884589	2046	-74.60	4.41	12	9.29	-252.00	4264.00	75900	20231213	-75.23	9680	20240805	94.21	29150	-35.51	20240103	9680	94.21	20240805	75900	-75.23	20231213	9680	94.21	20240805	3.70	N	439580	100	10 억		101043	N	N	0	N	00	N
71	20240820	111226	57	100.00	KOSDAQ		유통	N	N	N	N		N	18690	320	2	1.74	16950003850	908201	56.69	18250	18970	18200	23850	12860	18370	18663.81	0.93	0	-15425	19690	19030	18320	17660	16950	19360	17990	11	5480	100	11380	10	1	10884589	2034	-74.17	4.38	12	8.34	-252.00	4264.00	75900	20231213	-75.38	9680	20240805	93.08	29150	-35.88	20240103	9680	93.08	20240805	75900	-75.38	20231213	9680	93.08	20240805	3.70	N	439580	100	10 억		101043	N	N	0	N	00	N
72	20240820	101220	57	100.00	KOSDAQ		유통	N	N	N	N		N	18550	180	2	0.98	10165651080	546591	34.12	18250	18880	18200	23850	12860	18370	18598.97	0.93	0	18659	19690	19030	18320	17660	16950	19360	17990	11	5480	100	11380	10	1	10884589	2019	-73.61	4.35	12	5.02	-252.00	4264.00	75900	20231213	-75.56	9680	20240805	91.63	29150	-36.36	20240103	9680	91.63	20240805	75900	-75.56	20231213	9680	91.63	20240805	3.70	N	439580	100	10 억		101043	N	N	0	N	00	N
73	20240820	091225	57	100.00	KOSDAQ		유통	N	N	N	N		N	18410	40	2	0.22	1558389970	85150	5.31	18250	18440	18200	23850	12860	18370	18300.34	0.93	0	8100	19690	19030	18320	17660	16950	19360	17990	11	5480	100	11380	10	1	10884589	2004	-73.06	4.32	12	0.78	-252.00	4264.00	75900	20231213	-75.74	9680	20240805	90.19	29150	-36.84	20240103	9680	90.19	20240805	75900	-75.74	20231213	9680	90.19	20240805	3.70	N	439580	100	10 억		101043	N	N	0	N	00	N
74	20240819	161212	57	100.00	KOSDAQ		유통	N	N	N	N		N	18370	120	2	0.66	28985967420	1573160	132.28	18000	18980	17610	23700	12780	18250	18425.54	0.85	0	8526	19136	18692	18256	17812	17376	18915	18035	11	5450	100	11310	10	1	10884589	1999	-72.90	4.31	12	14.45	-252.00	4264.00	75900	20231213	-75.80	9680	20240805	89.77	29150	-36.98	20240103	9680	89.77	20240805	75900	-75.80	20231213	9680	89.77	20240805	4.49	N	439580	100	10 억		92163	N	N	10	N	00	N
75	20240819	151223	57	100.00	KOSDAQ		유통	N	N	N	N		N	18270	20	2	0.11	27684291450	1502208	126.32	18000	18980	17610	23700	12780	18250	18429.07	0.85	0	6005	19136	18692	18256	17812	17376	18915	18035	11	5450	100	11310	10	1	10884589	1989	-72.50	4.28	12	13.80	-252.00	4264.00	75900	20231213	-75.93	9680	20240805	88.74	29150	-37.32	20240103	9680	88.74	20240805	75900	-75.93	20231213	9680	88.74	20240805	4.49	N	439580	100	10 억		92163	N	N	10	N	00	N
76	20240819	141223	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	-30	5	-0.16	25164700300	1364823	114.76	18000	18980	17610	23700	12780	18250	18438.07	0.85	0	-5048	19136	18692	18256	17812	17376	18915	18035	11	5450	100	11310	10	1	10884589	1983	-72.30	4.27	12	12.54	-252.00	4264.00	75900	20231213	-75.99	9680	20240805	88.22	29150	-37.50	20240103	9680	88.22	20240805	75900	-75.99	20231213	9680	88.22	20240805	4.49	N	439580	100	10 억		92163	N	N	10	N	00	N
77	20240819	131219	57	100.00	KOSDAQ		유통	N	N	N	N		N	18140	-110	5	-0.60	23981363820	1299770	109.29	18000	18980	17610	23700	12780	18250	18450.47	0.85	0	-14443	19136	18692	18256	17812	17376	18915	18035	11	5450	100	11310	10	1	10884589	1974	-71.98	4.25	12	11.94	-252.00	4264.00	75900	20231213	-76.10	9680	20240805	87.40	29150	-37.77	20240103	9680	87.40	20240805	75900	-76.10	20231213	9680	87.40	20240805	4.49	N	439580	100	10 억		92163	N	N	10	N	00	N
78	20240819	121218	57	100.00	KOSDAQ		유통	N	N	N	N		N	18310	60	2	0.33	22563814700	1222039	102.76	18000	18980	17610	23700	12780	18250	18464.08	0.85	0	-23614	19136	18692	18256	17812	17376	18915	18035	11	5450	100	11310	10	1	10884589	1993	-72.66	4.29	12	11.23	-252.00	4264.00	75900	20231213	-75.88	9680	20240805	89.15	29150	-37.19	20240103	9680	89.15	20240805	75900	-75.88	20231213	9680	89.15	20240805	4.49	N	439580	100	10 억		92163	N	N	10	N	00	N
79	20240819	111221	57	100.00	KOSDAQ		유통	N	N	N	N		N	18330	80	2	0.44	20597139330	1114134	93.68	18000	18980	17610	23700	12780	18250	18487.14	0.85	0	-15268	19136	18692	18256	17812	17376	18915	18035	11	5450	100	11310	10	1	10884589	1995	-72.74	4.30	12	10.24	-252.00	4264.00	75900	20231213	-75.85	9680	20240805	89.36	29150	-37.12	20240103	9680	89.36	20240805	75900	-75.85	20231213	9680	89.36	20240805	4.49	N	439580	100	10 억		92163	N	N	10	N	00	N
80	20240819	101219	57	100.00	KOSDAQ		유통	N	N	N	N		N	18500	250	2	1.37	10970560480	598248	50.30	18000	18720	17610	23700	12780	18250	18337.82	0.85	0	73078	19136	18692	18256	17812	17376	18915	18035	11	5450	100	11310	10	1	10884589	2014	-73.41	4.34	12	5.50	-252.00	4264.00	75900	20231213	-75.63	9680	20240805	91.12	29150	-36.54	20240103	9680	91.12	20240805	75900	-75.63	20231213	9680	91.12	20240805	4.49	N	439580	100	10 억		92163	N	N	10	N	00	N
81	20240819	091216	57	100.00	KOSDAQ		유통	N	N	N	N		N	18360	110	2	0.60	2926990360	163188	13.72	18000	18370	17610	23700	12780	18250	17936.24	0.85	0	30316	19136	18692	18256	17812	17376	18915	18035	11	5450	100	11310	10	1	10884589	1998	-72.86	4.31	12	1.50	-252.00	4264.00	75900	20231213	-75.81	9680	20240805	89.67	29150	-37.02	20240103	9680	89.67	20240805	75900	-75.81	20231213	9680	89.67	20240805	4.49	N	439580	100	10 억		92163	N	N	10	N	00	N
82	20240816	161207	57	100.00	KOSDAQ		유통	N	N	N	N		N	18250	100	2	0.55	21137136680	1157621	33.22	18080	18700	17820	23550	12710	18150	18259.68	0.46	0	42710	20356	19252	18686	17582	17016	18970	17300	11	5400	100	11250	10	1	10884589	1986	-72.42	4.28	12	10.64	-252.00	4264.00	75900	20231213	-75.96	9680	20240805	88.53	29150	-37.39	20240103	9680	88.53	20240805	75900	-75.96	20231213	9680	88.53	20240805	5.83	N	439580	100	10 억		49782	N	N	10	N	00	N
83	20240816	151216	57	100.00	KOSDAQ		유통	N	N	N	N		N	18180	30	2	0.17	19810496460	1084763	31.13	18080	18700	17820	23550	12710	18150	18263.02	0.46	0	38488	20356	19252	18686	17582	17016	18970	17300	11	5400	100	11250	10	1	10884589	1979	-72.14	4.26	12	9.97	-252.00	4264.00	75900	20231213	-76.05	9680	20240805	87.81	29150	-37.63	20240103	9680	87.81	20240805	75900	-76.05	20231213	9680	87.81	20240805	5.83	N	439580	100	10 억		49782	N	N	1	N	00	N
84	20240816	141219	57	100.00	KOSDAQ		유통	N	N	N	N		N	18110	-40	5	-0.22	17678906090	966754	27.74	18080	18700	17820	23550	12710	18150	18287.57	0.46	0	32188	20356	19252	18686	17582	17016	18970	17300	11	5400	100	11250	10	1	10884589	1971	-71.87	4.25	12	8.88	-252.00	4264.00	75900	20231213	-76.14	9680	20240805	87.09	29150	-37.87	20240103	9680	87.09	20240805	75900	-76.14	20231213	9680	87.09	20240805	5.83	N	439580	100	10 억		49782	N	N	1	N	00	N
85	20240816	131219	57	100.00	KOSDAQ		유통	N	N	N	N		N	18120	-30	5	-0.17	16297557580	890670	25.56	18080	18700	17820	23550	12710	18150	18298.91	0.46	0	33428	20356	19252	18686	17582	17016	18970	17300	11	5400	100	11250	10	1	10884589	1972	-71.90	4.25	12	8.18	-252.00	4264.00	75900	20231213	-76.13	9680	20240805	87.19	29150	-37.84	20240103	9680	87.19	20240805	75900	-76.13	20231213	9680	87.19	20240805	5.83	N	439580	100	10 억		49782	N	N	1	N	00	N
86	20240816	121212	57	100.00	KOSDAQ		유통	N	N	N	N		N	18050	-100	5	-0.55	14447855480	788583	22.63	18080	18700	17820	23550	12710	18150	18322.36	0.46	0	46323	20356	19252	18686	17582	17016	18970	17300	11	5400	100	11250	10	1	10884589	1965	-71.63	4.23	12	7.24	-252.00	4264.00	75900	20231213	-76.22	9680	20240805	86.47	29150	-38.08	20240103	9680	86.47	20240805	75900	-76.22	20231213	9680	86.47	20240805	5.83	N	439580	100	10 억		49782	N	N	1	N	00	N
87	20240816	111217	57	100.00	KOSDAQ		유통	N	N	N	N		N	18450	300	2	1.65	12753190560	695829	19.97	18080	18700	17820	23550	12710	18150	18329.32	0.46	0	54980	20356	19252	18686	17582	17016	18970	17300	11	5400	100	11250	10	1	10884589	2008	-73.21	4.33	12	6.39	-252.00	4264.00	75900	20231213	-75.69	9680	20240805	90.60	29150	-36.71	20240103	9680	90.60	20240805	75900	-75.69	20231213	9680	90.60	20240805	5.83	N	439580	100	10 억		49782	N	N	1	N	00	N
88	20240816	101212	57	100.00	KOSDAQ		유통	N	N	N	N		N	18430	280	2	1.54	9807517850	534165	15.33	18080	18700	17820	23550	12710	18150	18362.42	0.46	0	16393	20356	19252	18686	17582	17016	18970	17300	11	5400	100	11250	10	1	10884589	2006	-73.13	4.32	12	4.91	-252.00	4264.00	75900	20231213	-75.72	9680	20240805	90.39	29150	-36.78	20240103	9680	90.39	20240805	75900	-75.72	20231213	9680	90.39	20240805	5.83	N	439580	100	10 억		49782	N	N	1	N	00	N
89	20240816	091216	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	70	2	0.39	2902772420	160089	4.59	18080	18450	17820	23550	12710	18150	18131.68	0.46	0	4870	20356	19252	18686	17582	17016	18970	17300	11	5400	100	11250	10	1	10884589	1983	-72.30	4.27	12	1.47	-252.00	4264.00	75900	20231213	-75.99	9680	20240805	88.22	29150	-37.50	20240103	9680	88.22	20240805	75900	-75.99	20231213	9680	88.22	20240805	5.83	N	439580	100	10 억		49782	N	N	1	N	00	N
90	20240814	161216	57	100.00	KOSDAQ		유통	N	N	N	N		N	18150	-400	5	-2.16	65275746390	3445584	161.76	18400	19790	18120	24100	12990	18550	18946.14	0.36	0	10128	19490	19020	18620	18150	17750	19255	18385	11	5550	100	11500	10	1	10884589	1976	-72.02	4.26	12	31.66	-252.00	4264.00	75900	20231213	-76.09	9680	20240805	87.50	29150	-37.74	20240103	9680	87.50	20240805	75900	-76.09	20231213	9680	87.50	20240805	5.14	N	439580	100	10 억		39721	N	N	1	N	00	N
91	20240814	151216	57	100.00	KOSDAQ		유통	N	N	N	N		N	18280	-270	5	-1.46	63906789720	3370217	158.23	18400	19790	18150	24100	12990	18550	18962.36	0.36	0	-5405	19490	19020	18620	18150	17750	19255	18385	11	5550	100	11500	10	1	10884589	1990	-72.54	4.29	12	30.96	-252.00	4264.00	75900	20231213	-75.92	9680	20240805	88.84	29150	-37.29	20240103	9680	88.84	20240805	75900	-75.92	20231213	9680	88.84	20240805	5.14	N	439580	100	10 억		39721	N	N	171	N	00	N
92	20240814	141224	57	100.00	KOSDAQ		유통	N	N	N	N		N	18380	-170	5	-0.92	60403472010	3178625	149.23	18400	19790	18230	24100	12990	18550	19003.18	0.36	0	-20781	19490	19020	18620	18150	17750	19255	18385	11	5550	100	11500	10	1	10884589	2001	-72.94	4.31	12	29.20	-252.00	4264.00	75900	20231213	-75.78	9680	20240805	89.88	29150	-36.95	20240103	9680	89.88	20240805	75900	-75.78	20231213	9680	89.88	20240805	5.14	N	439580	100	10 억		39721	N	N	171	N	00	N
93	20240814	131219	57	100.00	KOSDAQ		유통	N	N	N	N		N	18540	-10	5	-0.05	58264478820	3062810	143.79	18400	19790	18230	24100	12990	18550	19023.39	0.36	0	-18833	19490	19020	18620	18150	17750	19255	18385	11	5550	100	11500	10	1	10884589	2018	-73.57	4.35	12	28.14	-252.00	4264.00	75900	20231213	-75.57	9680	20240805	91.53	29150	-36.40	20240103	9680	91.53	20240805	75900	-75.57	20231213	9680	91.53	20240805	5.14	N	439580	100	10 억		39721	N	N	171	N	00	N
94	20240814	121211	57	100.00	KOSDAQ		유통	N	N	N	N		N	18710	160	2	0.86	54777093710	2874439	134.95	18400	19790	18230	24100	12990	18550	19056.82	0.36	0	-20337	19490	19020	18620	18150	17750	19255	18385	11	5550	100	11500	10	1	10884589	2037	-74.25	4.39	12	26.41	-252.00	4264.00	75900	20231213	-75.35	9680	20240805	93.29	29150	-35.81	20240103	9680	93.29	20240805	75900	-75.35	20231213	9680	93.29	20240805	5.14	N	439580	100	10 억		39721	N	N	171	N	00	N
95	20240814	111207	57	100.00	KOSDAQ		유통	N	N	N	N		N	18740	190	2	1.02	50983713610	2672873	125.49	18400	19790	18230	24100	12990	18550	19074.73	0.36	0	-24906	19490	19020	18620	18150	17750	19255	18385	11	5550	100	11500	10	1	10884589	2040	-74.37	4.39	12	24.56	-252.00	4264.00	75900	20231213	-75.31	9680	20240805	93.60	29150	-35.71	20240103	9680	93.60	20240805	75900	-75.31	20231213	9680	93.60	20240805	5.14	N	439580	100	10 억		39721	N	N	171	N	00	N
96	20240814	101204	57	100.00	KOSDAQ		유통	N	N	N	N		N	18770	220	2	1.19	45994442290	2406004	112.96	18400	19790	18230	24100	12990	18550	19116.80	0.36	0	-22713	19490	19020	18620	18150	17750	19255	18385	11	5550	100	11500	10	1	10884589	2043	-74.48	4.40	12	22.10	-252.00	4264.00	75900	20231213	-75.27	9680	20240805	93.90	29150	-35.61	20240103	9680	93.90	20240805	75900	-75.27	20231213	9680	93.90	20240805	5.14	N	439580	100	10 억		39721	N	N	171	N	00	N
97	20240814	091239	57	100.00	KOSDAQ		유통	N	N	N	N		N	18540	-10	5	-0.05	7210919660	384556	18.05	18400	19150	18230	24100	12990	18550	18751.89	0.36	0	-3562	19490	19020	18620	18150	17750	19255	18385	11	5550	100	11500	10	1	10884589	2018	-73.57	4.35	12	3.53	-252.00	4264.00	75900	20231213	-75.57	9680	20240805	91.53	29150	-36.40	20240103	9680	91.53	20240805	75900	-75.57	20231213	9680	91.53	20240805	5.14	N	439580	100	10 억		39721	N	N	171	N	00	N
98	20240813	161159	54	100.00	KOSDAQ		유통	N	N	N	N		N	18550	-350	5	-1.85	38400503270	2059172	23.17	18510	19090	18220	24550	13230	18900	18650.50	0.37	0	-729	20480	19690	19190	18400	17900	19440	18150	11	5650	100	11710	10	1	10884589	2019	-73.61	4.35	12	18.92	-252.00	4264.00	75900	20231213	-75.56	9680	20240805	91.63	29150	-36.36	20240103	9680	91.63	20240805	75900	-75.56	20231213	9680	91.63	20240805	4.78	N	439580	100	10 억		40273	N	N	171	N	01	N
99	20240813	151208	54	100.00	KOSDAQ		유통	N	N	N	N		N	18750	-150	5	-0.79	36058628850	1933173	21.75	18510	19090	18220	24550	13230	18900	18652.41	0.37	0	23610	20480	19690	19190	18400	17900	19440	18150	11	5650	100	11710	10	1	10884589	2041	-74.40	4.40	12	17.76	-252.00	4264.00	75900	20231213	-75.30	9680	20240805	93.70	29150	-35.68	20240103	9680	93.70	20240805	75900	-75.30	20231213	9680	93.70	20240805	4.78	N	439580	100	10 억		40273	N	N	2	N	01	N
100	20240813	141202	54	100.00	KOSDAQ		유통	N	N	N	N		N	18720	-180	5	-0.95	31285304740	1678400	18.89	18510	19090	18220	24550	13230	18900	18639.77	0.37	0	46598	20480	19690	19190	18400	17900	19440	18150	11	5650	100	11710	10	1	10884589	2038	-74.29	4.39	12	15.42	-252.00	4264.00	75900	20231213	-75.34	9680	20240805	93.39	29150	-35.78	20240103	9680	93.39	20240805	75900	-75.34	20231213	9680	93.39	20240805	4.78	N	439580	100	10 억		40273	N	N	2	N	01	N
101	20240813	131203	54	100.00	KOSDAQ		유통	N	N	N	N		N	18520	-380	5	-2.01	28524325440	1529895	17.22	18510	19090	18220	24550	13230	18900	18644.43	0.37	0	51509	20480	19690	19190	18400	17900	19440	18150	11	5650	100	11710	10	1	10884589	2016	-73.49	4.34	12	14.06	-252.00	4264.00	75900	20231213	-75.60	9680	20240805	91.32	29150	-36.47	20240103	9680	91.32	20240805	75900	-75.60	20231213	9680	91.32	20240805	4.78	N	439580	100	10 억		40273	N	N	2	N	01	N
102	20240813	121158	54	100.00	KOSDAQ		유통	N	N	N	N		N	18570	-330	5	-1.75	26998526900	1447672	16.29	18510	19090	18220	24550	13230	18900	18649.40	0.37	0	53843	20480	19690	19190	18400	17900	19440	18150	11	5650	100	11710	10	1	10884589	2021	-73.69	4.36	12	13.30	-252.00	4264.00	75900	20231213	-75.53	9680	20240805	91.84	29150	-36.30	20240103	9680	91.84	20240805	75900	-75.53	20231213	9680	91.84	20240805	4.78	N	439580	100	10 억		40273	N	N	2	N	01	N
103	20240813	111155	54	100.00	KOSDAQ		유통	N	N	N	N		N	18530	-370	5	-1.96	22907252230	1226856	13.81	18510	19090	18220	24550	13230	18900	18671.28	0.37	0	45044	20480	19690	19190	18400	17900	19440	18150	11	5650	100	11710	10	1	10884589	2017	-73.53	4.35	12	11.27	-252.00	4264.00	75900	20231213	-75.59	9680	20240805	91.43	29150	-36.43	20240103	9680	91.43	20240805	75900	-75.59	20231213	9680	91.43	20240805	4.78	N	439580	100	10 억		40273	N	N	2	N	01	N
104	20240813	101154	54	100.00	KOSDAQ		유통	N	N	N	N		N	18610	-290	5	-1.53	19512109460	1044447	11.75	18510	19090	18220	24550	13230	18900	18681.51	0.37	0	48455	20480	19690	19190	18400	17900	19440	18150	11	5650	100	11710	10	1	10884589	2026	-73.85	4.36	12	9.60	-252.00	4264.00	75900	20231213	-75.48	9680	20240805	92.25	29150	-36.16	20240103	9680	92.25	20240805	75900	-75.48	20231213	9680	92.25	20240805	4.78	N	439580	100	10 억		40273	N	N	2	N	01	N
105	20240813	091200	54	100.00	KOSDAQ		유통	N	N	N	N		N	18820	-80	5	-0.42	6696771160	362983	4.08	18510	18880	18220	24550	13230	18900	18447.75	0.37	0	48866	20480	19690	19190	18400	17900	19440	18150	11	5650	100	11710	10	1	10884589	2048	-74.68	4.41	12	3.33	-252.00	4264.00	75900	20231213	-75.20	9680	20240805	94.42	29150	-35.44	20240103	9680	94.42	20240805	75900	-75.20	20231213	9680	94.42	20240805	4.78	N	439580	100	10 억		40273	N	N	2	N	01	N
106	20240812	161143	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18900	230	2	1.23	169749676570	8773600	35.99	19200	19980	18690	24250	13070	18670	19348.72	0.56	0	-21870	22556	20612	17796	15852	13036	21585	16825	11	5580	100	11570	10	1	10884589	2057	-75.00	4.43	12	80.61	-252.00	4264.00	75900	20231213	-75.10	9680	20240805	95.25	29150	-35.16	20240103	9680	95.25	20240805	75900	-75.10	20231213	9680	95.25	20240805	4.16	N	439580	100	10 억		61377	N	N	1	N	00	N
107	20240812	151149	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18980	310	2	1.66	164643820810	8505036	34.89	19200	19980	18690	24250	13070	18670	19358.58	0.56	0	-32713	22556	20612	17796	15852	13036	21585	16825	11	5580	100	11570	10	1	10884589	2066	-75.32	4.45	12	78.14	-252.00	4264.00	75900	20231213	-74.99	9680	20240805	96.07	29150	-34.89	20240103	9680	96.07	20240805	75900	-74.99	20231213	9680	96.07	20240805	4.16	N	439580	100	10 억		61377	N	N	1	N	00	N
108	20240812	141148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18890	220	2	1.18	159511330270	8234417	33.78	19200	19980	18690	24250	13070	18670	19371.49	0.56	0	-47809	22556	20612	17796	15852	13036	21585	16825	11	5580	100	11570	10	1	10884589	2056	-74.96	4.43	12	75.65	-252.00	4264.00	75900	20231213	-75.11	9680	20240805	95.14	29150	-35.20	20240103	9680	95.14	20240805	75900	-75.11	20231213	9680	95.14	20240805	4.16	N	439580	100	10 억		61377	N	N	1	N	00	N
109	20240812	131143	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19350	680	2	3.64	137397659580	7088393	29.08	19200	19980	18690	24250	13070	18670	19383.70	0.56	0	-25850	22556	20612	17796	15852	13036	21585	16825	11	5580	100	11570	10	1	10884589	2106	-76.79	4.54	12	65.12	-252.00	4264.00	75900	20231213	-74.51	9680	20240805	99.90	29150	-33.62	20240103	9680	99.90	20240805	75900	-74.51	20231213	9680	99.90	20240805	4.16	N	439580	100	10 억		61377	N	N	1	N	00	N
110	20240812	121145	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19020	350	2	1.87	122605966100	6314757	25.91	19200	19980	18810	24250	13070	18670	19416.06	0.56	0	-53296	22556	20612	17796	15852	13036	21585	16825	11	5580	100	11570	10	1	10884589	2070	-75.48	4.46	12	58.02	-252.00	4264.00	75900	20231213	-74.94	9680	20240805	96.49	29150	-34.75	20240103	9680	96.49	20240805	75900	-74.94	20231213	9680	96.49	20240805	4.16	N	439580	100	10 억		61377	N	N	1	N	00	N
111	20240812	111148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19050	380	2	2.04	117449657150	6043592	24.79	19200	19980	18810	24250	13070	18670	19434.04	0.56	0	-45301	22556	20612	17796	15852	13036	21585	16825	11	5580	100	11570	10	1	10884589	2074	-75.60	4.47	12	55.52	-252.00	4264.00	75900	20231213	-74.90	9680	20240805	96.80	29150	-34.65	20240103	9680	96.80	20240805	75900	-74.90	20231213	9680	96.80	20240805	4.16	N	439580	100	10 억		61377	N	N	1	N	00	N
112	20240812	101133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19360	690	2	3.70	104174979940	5350132	21.95	19200	19980	18810	24250	13070	18670	19471.83	0.56	0	-60185	22556	20612	17796	15852	13036	21585	16825	11	5580	100	11570	10	1	10884589	2107	-76.83	4.54	12	49.15	-252.00	4264.00	75900	20231213	-74.49	9680	20240805	100.00	29150	-33.58	20240103	9680	100.00	20240805	75900	-74.49	20231213	9680	100.00	20240805	4.16	N	439580	100	10 억		61377	N	N	1	N	00	N
113	20240812	091134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19120	450	2	2.41	21035655280	1100956	4.52	19200	19350	18810	24250	13070	18670	19107.64	0.56	0	-28841	22556	20612	17796	15852	13036	21585	16825	11	5580	100	11570	10	1	10884589	2081	-75.87	4.48	12	10.11	-252.00	4264.00	75900	20231213	-74.81	9680	20240805	97.52	29150	-34.41	20240103	9680	97.52	20240805	75900	-74.81	20231213	9680	97.52	20240805	4.16	N	439580	100	10 억		61377	N	N	1	N	00	N
114	20240809	161125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18670	3170	2	20.45	431242996930	24131572	335.28	16370	19740	14980	20150	10850	15500	17868.82	0.01	0	23327	18180	16840	14160	12820	10140	17510	13490	11	4650	100	9610	10	1	10884589	2032	-74.09	4.38	12	221.70	-252.00	4264.00	75900	20231213	-75.40	9680	20240805	92.87	29150	-35.95	20240103	9680	92.87	20240805	75900	-75.40	20231213	9680	92.87	20240805	4.01	N	439580	100	10 억		581	N	N	1	N	00	N
115	20240809	151155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18550	3050	2	19.68	417631170460	23402717	325.15	16370	19740	14980	20150	10850	15500	17845.41	0.01	0	-6924	18180	16840	14160	12820	10140	17510	13490	11	4650	100	9610	10	1	10884589	2019	-73.61	4.35	12	215.01	-252.00	4264.00	75900	20231213	-75.56	9680	20240805	91.63	29150	-36.36	20240103	9680	91.63	20240805	75900	-75.56	20231213	9680	91.63	20240805	4.01	N	439580	100	10 억		581	N	N	0	N	00	N
116	20240809	141203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19160	3660	2	23.61	380272996360	21408158	297.44	16370	19740	14980	20150	10850	15500	17763.00	0.01	0	-36166	18180	16840	14160	12820	10140	17510	13490	11	4650	100	9610	10	1	10884589	2085	-76.03	4.49	12	196.68	-252.00	4264.00	75900	20231213	-74.76	9680	20240805	97.93	29150	-34.27	20240103	9680	97.93	20240805	75900	-74.76	20231213	9680	97.93	20240805	4.01	N	439580	100	10 억		581	N	N	0	N	00	N
117	20240809	131149	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19200	3700	2	23.87	311090496600	17748572	246.59	16370	19740	14980	20150	10850	15500	17527.64	0.01	0	-31761	18180	16840	14160	12820	10140	17510	13490	11	4650	100	9610	10	1	10884589	2090	-76.19	4.50	12	163.06	-252.00	4264.00	75900	20231213	-74.70	9680	20240805	98.35	29150	-34.13	20240103	9680	98.35	20240805	75900	-74.70	20231213	9680	98.35	20240805	4.01	N	439580	100	10 억		581	N	N	0	N	00	N
118	20240809	121150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	18550	3050	2	19.68	227230022340	13398928	186.16	16370	18750	14980	20150	10850	15500	16958.82	0.01	0	-36755	18180	16840	14160	12820	10140	17510	13490	11	4650	100	9610	10	1	10884589	2019	-73.61	4.35	12	123.10	-252.00	4264.00	75900	20231213	-75.56	9680	20240805	91.63	29150	-36.36	20240103	9680	91.63	20240805	75900	-75.56	20231213	9680	91.63	20240805	4.01	N	439580	100	10 억		581	N	N	0	N	00	N
119	20240809	111143	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16950	1450	2	9.35	108735668410	6779071	94.19	16370	16980	14980	20150	10850	15500	16039.91	0.01	0	-27412	18180	16840	14160	12820	10140	17510	13490	11	4650	100	9610	10	1	10884589	1845	-67.26	3.98	12	62.28	-252.00	4264.00	75900	20231213	-77.67	9680	20240805	75.10	29150	-41.85	20240103	9680	75.10	20240805	75900	-77.67	20231213	9680	75.10	20240805	4.01	N	439580	100	10 억		581	N	N	0	N	00	N
120	20240809	101148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15120	-380	5	-2.45	52864468850	3347761	46.51	16370	16780	14980	20150	10850	15500	15790.99	0.01	0	61525	18180	16840	14160	12820	10140	17510	13490	11	4650	100	9610	10	1	10884589	1646	-60.00	3.55	12	30.76	-252.00	4264.00	75900	20231213	-80.08	9680	20240805	56.20	29150	-48.13	20240103	9680	56.20	20240805	75900	-80.08	20231213	9680	56.20	20240805	4.01	N	439580	100	10 억		581	N	N	0	N	00	N
121	20240809	091147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15470	-30	5	-0.19	18640945230	1166307	16.20	16370	16680	15420	20150	10850	15500	15982.88	0.01	0	5449	18180	16840	14160	12820	10140	17510	13490	11	4650	100	9610	10	1	10884589	1684	-61.39	3.63	12	10.72	-252.00	4264.00	75900	20231213	-79.62	9680	20240805	59.81	29150	-46.93	20240103	9680	59.81	20240805	75900	-79.62	20231213	9680	59.81	20240805	4.01	N	439580	100	10 억		581	N	N	0	N	00	N
122	20240808	161124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15500	3570	1	29.92	102951000670	7192901	450.27	11880	15500	11480	15500	8360	11930	14314.51	0.51	0	-21317	13670	12800	11950	11080	10230	13235	11515	11	3570	100	7390	10	1	10884589	1687	-61.51	3.64	12	66.08	-252.00	4264.00	75900	20231213	-79.58	9680	20240805	60.12	29150	-46.83	20240103	9680	60.12	20240805	75900	-79.58	20231213	9680	60.12	20240805	4.25	N	439580	100	10 억		55811	N	N	0	N	00	N
123	20240808	151141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15490	3560	2	29.84	99459879830	6967597	436.17	11880	15500	11480	15500	8360	11930	14276.89	0.51	0	-29006	13670	12800	11950	11080	10230	13235	11515	11	3570	100	7390	10	1	10884589	1686	-61.47	3.63	12	64.01	-252.00	4264.00	75900	20231213	-79.59	9680	20240805	60.02	29150	-46.86	20240103	9680	60.02	20240805	75900	-79.59	20231213	9680	60.02	20240805	4.25	N	439580	100	10 억		55811	N	N	0	N	00	N
124	20240808	141141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14700	2770	2	23.22	49614989260	3641763	227.97	11880	14700	11480	15500	8360	11930	13627.02	0.51	0	-20639	13670	12800	11950	11080	10230	13235	11515	11	3570	100	7390	10	1	10884589	1600	-58.33	3.45	12	33.46	-252.00	4264.00	75900	20231213	-80.63	9680	20240805	51.86	29150	-49.57	20240103	9680	51.86	20240805	75900	-80.63	20231213	9680	51.86	20240805	4.25	N	439580	100	10 억		55811	N	N	0	N	00	N
125	20240808	131139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11940	10	2	0.08	3071266350	257717	16.13	11880	12210	11480	15500	8360	11930	11916.86	0.51	0	-3146	13670	12800	11950	11080	10230	13235	11515	11	3570	100	7390	10	1	10884589	1300	-47.38	2.80	12	2.37	-252.00	4264.00	75900	20231213	-84.27	9680	20240805	23.35	29150	-59.04	20240103	9680	23.35	20240805	75900	-84.27	20231213	9680	23.35	20240805	4.25	N	439580	100	10 억		55811	N	N	0	N	00	N
126	20240808	121141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12010	80	2	0.67	2737638620	229858	14.39	11880	12210	11480	15500	8360	11930	11909.53	0.51	0	-10960	13670	12800	11950	11080	10230	13235	11515	11	3570	100	7390	10	1	10884589	1307	-47.66	2.82	12	2.11	-252.00	4264.00	75900	20231213	-84.18	9680	20240805	24.07	29150	-58.80	20240103	9680	24.07	20240805	75900	-84.18	20231213	9680	24.07	20240805	4.25	N	439580	100	10 억		55811	N	N	0	N	00	N
127	20240808	111139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11780	-150	5	-1.26	2355472840	197864	12.39	11880	12210	11480	15500	8360	11930	11903.61	0.51	0	-11540	13670	12800	11950	11080	10230	13235	11515	11	3570	100	7390	10	1	10884589	1282	-46.75	2.76	12	1.82	-252.00	4264.00	75900	20231213	-84.48	9680	20240805	21.69	29150	-59.59	20240103	9680	21.69	20240805	75900	-84.48	20231213	9680	21.69	20240805	4.25	N	439580	100	10 억		55811	N	N	0	N	00	N
128	20240808	101133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11750	-180	5	-1.51	2126970800	178451	11.17	11880	12210	11480	15500	8360	11930	11918.65	0.51	0	-11745	13670	12800	11950	11080	10230	13235	11515	11	3570	100	7390	10	1	10884589	1279	-46.63	2.76	12	1.64	-252.00	4264.00	75900	20231213	-84.52	9680	20240805	21.38	29150	-59.69	20240103	9680	21.38	20240805	75900	-84.52	20231213	9680	21.38	20240805	4.25	N	439580	100	10 억		55811	N	N	0	N	00	N
129	20240808	091128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12100	170	2	1.42	859961030	71466	4.47	11880	12190	11740	15500	8360	11930	12043.83	0.51	0	-649	13670	12800	11950	11080	10230	13235	11515	11	3570	100	7390	10	1	10884589	1317	-48.02	2.84	12	0.66	-252.00	4264.00	75900	20231213	-84.06	9680	20240805	25.00	29150	-58.49	20240103	9680	25.00	20240805	75900	-84.06	20231213	9680	25.00	20240805	4.25	N	439580	100	10 억		55811	N	N	0	N	00	N
130	20240807	161112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11930	770	2	6.90	19268688400	1591641	149.82	11160	12820	11100	14500	7820	11160	12106.41	0.87	0	-38917	13520	12340	11220	10040	8920	12930	10630	11	3340	100	6910	10	1	10884589	1299	-47.34	2.80	12	14.62	-252.00	4264.00	75900	20231213	-84.28	9680	20240805	23.24	29150	-59.07	20240103	9680	23.24	20240805	75900	-84.28	20231213	9680	23.24	20240805	4.93	N	439580	100	10 억		94746	N	N	481	N	00	N
131	20240807	151128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11870	710	2	6.36	19017163450	1570469	147.83	11160	12820	11100	14500	7820	11160	12109.23	0.87	0	-43684	13520	12340	11220	10040	8920	12930	10630	11	3340	100	6910	10	1	10884589	1292	-47.10	2.78	12	14.43	-252.00	4264.00	75900	20231213	-84.36	9680	20240805	22.62	29150	-59.28	20240103	9680	22.62	20240805	75900	-84.36	20231213	9680	22.62	20240805	4.93	N	439580	100	10 억		94746	N	N	481	N	00	N
132	20240807	141132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12050	890	2	7.97	18028539630	1487573	140.03	11160	12820	11100	14500	7820	11160	12119.43	0.87	0	-61723	13520	12340	11220	10040	8920	12930	10630	11	3340	100	6910	10	1	10884589	1312	-47.82	2.83	12	13.67	-252.00	4264.00	75900	20231213	-84.12	9680	20240805	24.48	29150	-58.66	20240103	9680	24.48	20240805	75900	-84.12	20231213	9680	24.48	20240805	4.93	N	439580	100	10 억		94746	N	N	481	N	00	N
133	20240807	131125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12090	930	2	8.33	15913411700	1312205	123.52	11160	12820	11100	14500	7820	11160	12127.23	0.87	0	-90111	13520	12340	11220	10040	8920	12930	10630	11	3340	100	6910	10	1	10884589	1316	-47.98	2.84	12	12.06	-252.00	4264.00	75900	20231213	-84.07	9680	20240805	24.90	29150	-58.52	20240103	9680	24.90	20240805	75900	-84.07	20231213	9680	24.90	20240805	4.93	N	439580	100	10 억		94746	N	N	481	N	00	N
134	20240807	121130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11570	410	2	3.67	3538061310	309961	29.18	11160	11630	11100	14500	7820	11160	11414.54	0.87	0	-15571	13520	12340	11220	10040	8920	12930	10630	11	3340	100	6910	10	1	10884589	1259	-45.91	2.71	12	2.85	-252.00	4264.00	75900	20231213	-84.76	9680	20240805	19.52	29150	-60.31	20240103	9680	19.52	20240805	75900	-84.76	20231213	9680	19.52	20240805	4.93	N	439580	100	10 억		94746	N	N	481	N	00	N
135	20240807	111126	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11460	300	2	2.69	3235187970	283743	26.71	11160	11630	11100	14500	7820	11160	11401.83	0.87	0	-25717	13520	12340	11220	10040	8920	12930	10630	11	3340	100	6910	10	1	10884589	1247	-45.48	2.69	12	2.61	-252.00	4264.00	75900	20231213	-84.90	9680	20240805	18.39	29150	-60.69	20240103	9680	18.39	20240805	75900	-84.90	20231213	9680	18.39	20240805	4.93	N	439580	100	10 억		94746	N	N	481	N	00	N
136	20240807	101119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11280	120	2	1.08	2560084540	225013	21.18	11160	11620	11100	14500	7820	11160	11377.50	0.87	0	-55884	13520	12340	11220	10040	8920	12930	10630	11	3340	100	6910	10	1	10884589	1228	-44.76	2.65	12	2.07	-252.00	4264.00	75900	20231213	-85.14	9680	20240805	16.53	29150	-61.30	20240103	9680	16.53	20240805	75900	-85.14	20231213	9680	16.53	20240805	4.93	N	439580	100	10 억		94746	N	N	481	N	00	N
137	20240807	091202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11280	120	2	1.08	419363550	37316	3.51	11160	11360	11100	14500	7820	11160	11238.17	0.87	0	-10934	13520	12340	11220	10040	8920	12930	10630	11	3340	100	6910	10	1	10884589	1228	-44.76	2.65	12	0.34	-252.00	4264.00	75900	20231213	-85.14	9680	20240805	16.53	29150	-61.30	20240103	9680	16.53	20240805	75900	-85.14	20231213	9680	16.53	20240805	4.93	N	439580	100	10 억		94746	N	N	481	N	00	N
138	20240806	161105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11160	770	2	7.41	12121167420	1053446	234.88	10100	12400	10100	13500	7280	10390	11507.40	0.64	0	25604	12783	11586	10633	9436	8483	11110	8960	11	3110	100	6440	10	1	10884589	1215	-44.29	2.62	12	9.68	-252.00	4264.00	75900	20231213	-85.30	9680	20240805	15.29	29150	-61.72	20240103	9680	15.29	20240805	75900	-85.30	20231213	9680	15.29	20240805	4.94	N	439580	100	10 억		69709	N	N	481	N	00	N
139	20240806	151123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11310	920	2	8.85	11896030930	1033384	230.40	10100	12400	10100	13500	7280	10390	11512.72	0.64	0	18166	12783	11586	10633	9436	8483	11110	8960	11	3110	100	6440	10	1	10884589	1231	-44.88	2.65	12	9.49	-252.00	4264.00	75900	20231213	-85.10	9680	20240805	16.84	29150	-61.20	20240103	9680	16.84	20240805	75900	-85.10	20231213	9680	16.84	20240805	4.94	N	439580	100	10 억		69709	N	N	232	N	00	N
140	20240806	141116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11270	880	2	8.47	11589016440	1006267	224.36	10100	12400	10100	13500	7280	10390	11517.87	0.64	0	6418	12783	11586	10633	9436	8483	11110	8960	11	3110	100	6440	10	1	10884589	1227	-44.72	2.64	12	9.24	-252.00	4264.00	75900	20231213	-85.15	9680	20240805	16.43	29150	-61.34	20240103	9680	16.43	20240805	75900	-85.15	20231213	9680	16.43	20240805	4.94	N	439580	100	10 억		69709	N	N	232	N	00	N
141	20240806	131120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11340	950	2	9.14	11213101160	973008	216.94	10100	12400	10100	13500	7280	10390	11525.23	0.64	0	65	12783	11586	10633	9436	8483	11110	8960	11	3110	100	6440	10	1	10884589	1234	-45.00	2.66	12	8.94	-252.00	4264.00	75900	20231213	-85.06	9680	20240805	17.15	29150	-61.10	20240103	9680	17.15	20240805	75900	-85.06	20231213	9680	17.15	20240805	4.94	N	439580	100	10 억		69709	N	N	232	N	00	N
142	20240806	121122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11260	870	2	8.37	10981885710	952598	212.39	10100	12400	10100	13500	7280	10390	11529.45	0.64	0	-12855	12783	11586	10633	9436	8483	11110	8960	11	3110	100	6440	10	1	10884589	1226	-44.68	2.64	12	8.75	-252.00	4264.00	75900	20231213	-85.16	9680	20240805	16.32	29150	-61.37	20240103	9680	16.32	20240805	75900	-85.16	20231213	9680	16.32	20240805	4.94	N	439580	100	10 억		69709	N	N	232	N	00	N
143	20240806	111109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11170	780	2	7.51	10646591810	922798	205.75	10100	12400	10100	13500	7280	10390	11538.43	0.64	0	-24027	12783	11586	10633	9436	8483	11110	8960	11	3110	100	6440	10	1	10884589	1216	-44.33	2.62	12	8.48	-252.00	4264.00	75900	20231213	-85.28	9680	20240805	15.39	29150	-61.68	20240103	9680	15.39	20240805	75900	-85.28	20231213	9680	15.39	20240805	4.94	N	439580	100	10 억		69709	N	N	232	N	00	N
144	20240806	101110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11510	1120	2	10.78	8826487750	762091	169.92	10100	12400	10100	13500	7280	10390	11583.37	0.64	0	-22604	12783	11586	10633	9436	8483	11110	8960	11	3110	100	6440	10	1	10884589	1253	-45.67	2.70	12	7.00	-252.00	4264.00	75900	20231213	-84.84	9680	20240805	18.90	29150	-60.51	20240103	9680	18.90	20240805	75900	-84.84	20231213	9680	18.90	20240805	4.94	N	439580	100	10 억		69709	N	N	232	N	00	N
145	20240806	091118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10660	270	2	2.60	971369720	92766	20.68	10100	10780	10100	13500	7280	10390	10471.99	0.64	0	-3441	12783	11586	10633	9436	8483	11110	8960	11	3110	100	6440	10	1	10884589	1160	-42.30	2.50	12	0.85	-252.00	4264.00	75900	20231213	-85.96	9680	20240805	10.12	29150	-63.43	20240103	9680	10.12	20240805	75900	-85.96	20231213	9680	10.12	20240805	4.94	N	439580	100	10 억		69709	N	N	232	N	00	N
146	20240805	161051	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10390	-1480	5	-12.47	4707828110	436063	149.92	11520	11830	9680	15430	8310	11870	10798.47	0.09	0	59683	13310	12590	12230	11510	11150	12410	11330	11	3560	100	7350	10	1	10884589	1131	-41.23	2.44	12	4.01	-252.00	4264.00	75900	20231213	-86.31	9680	20240805	7.33	29150	-64.36	20240103	9680	7.33	20240805	75900	-86.31	20231213	9680	7.33	20240805	5.03	N	439580	100	10 억		10001	N	N	232	N	00	N
147	20240805	151111	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10000	-1870	5	-15.75	4338695840	400334	137.64	11520	11830	9680	15430	8310	11870	10837.31	0.09	0	54071	13310	12590	12230	11510	11150	12410	11330	11	3560	100	7350	10	1	10884589	1088	-39.68	2.35	12	3.68	-252.00	4264.00	75900	20231213	-86.82	9680	20240805	3.31	29150	-65.69	20240103	9680	3.31	20240805	75900	-86.82	20231213	9680	3.31	20240805	5.03	N	439580	100	10 억		10001	N	N	4	N	00	N
148	20240805	141111	58	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10760	-1110	5	-9.35	3049855520	274033	94.22	11520	11830	10740	15430	8310	11870	11129.12	0.09	0	27609	13310	12590	12230	11510	11150	12410	11330	11	3560	100	7350	10	1	10884589	1171	-42.70	2.52	12	2.52	-252.00	4264.00	75900	20231213	-85.82	10500	20240625	2.48	29150	-63.09	20240103	10500	2.48	20240625	75900	-85.82	20231213	10500	2.48	20240625	5.03	N	439580	100	10 억		10001	N	N	4	N	00	N
149	20240805	131110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11040	-830	5	-6.99	2596451410	232329	79.88	11520	11830	10950	15430	8310	11870	11175.31	0.09	0	25554	13310	12590	12230	11510	11150	12410	11330	11	3560	100	7350	10	1	10884589	1202	-43.81	2.59	12	2.13	-252.00	4264.00	75900	20231213	-85.45	10500	20240625	5.14	29150	-62.13	20240103	10500	5.14	20240625	75900	-85.45	20231213	10500	5.14	20240625	5.03	N	439580	100	10 억		10001	N	N	4	N	00	N
150	20240805	121104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11060	-810	5	-6.82	2074155940	184827	63.55	11520	11830	11060	15430	8310	11870	11221.63	0.09	0	13426	13310	12590	12230	11510	11150	12410	11330	11	3560	100	7350	10	1	10884589	1204	-43.89	2.59	12	1.70	-252.00	4264.00	75900	20231213	-85.43	10500	20240625	5.33	29150	-62.06	20240103	10500	5.33	20240625	75900	-85.43	20231213	10500	5.33	20240625	5.03	N	439580	100	10 억		10001	N	N	4	N	00	N
151	20240805	111103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11220	-650	5	-5.48	1745565170	155320	53.40	11520	11830	11090	15430	8310	11870	11237.91	0.09	0	10177	13310	12590	12230	11510	11150	12410	11330	11	3560	100	7350	10	1	10884589	1221	-44.52	2.63	12	1.43	-252.00	4264.00	75900	20231213	-85.22	10500	20240625	6.86	29150	-61.51	20240103	10500	6.86	20240625	75900	-85.22	20231213	10500	6.86	20240625	5.03	N	439580	100	10 억		10001	N	N	4	N	00	N
152	20240805	101100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11230	-640	5	-5.39	1397420210	124355	42.75	11520	11830	11090	15430	8310	11870	11236.60	0.09	0	10211	13310	12590	12230	11510	11150	12410	11330	11	3560	100	7350	10	1	10884589	1222	-44.56	2.63	12	1.14	-252.00	4264.00	75900	20231213	-85.20	10500	20240625	6.95	29150	-61.48	20240103	10500	6.95	20240625	75900	-85.20	20231213	10500	6.95	20240625	5.03	N	439580	100	10 억		10001	N	N	4	N	00	N
153	20240805	091053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11130	-740	5	-6.23	651266910	57798	19.87	11520	11830	11100	15430	8310	11870	11266.45	0.09	0	10968	13310	12590	12230	11510	11150	12410	11330	11	3560	100	7350	10	1	10884589	1211	-44.17	2.61	12	0.53	-252.00	4264.00	75900	20231213	-85.34	10500	20240625	6.00	29150	-61.82	20240103	10500	6.00	20240625	75900	-85.34	20231213	10500	6.00	20240625	5.03	N	439580	100	10 억		10001	N	N	4	N	00	N
154	20240802	161045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11870	-790	5	-6.24	3525261670	285271	77.34	12300	12950	11870	16450	8870	12660	12359.80	0.28	0	-21023	13620	13140	12870	12390	12120	13380	12630	11	3790	100	7840	10	1	10884589	1292	-47.10	2.78	12	2.62	-252.00	4264.00	75900	20231213	-84.36	10500	20240625	13.05	29150	-59.28	20240103	10500	13.05	20240625	75900	-84.36	20231213	10500	13.05	20240625	5.19	N	439580	100	10 억		30964	N	N	4	N	00	N
155	20240802	151045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11900	-760	5	-6.00	3316319680	267700	72.58	12300	12950	11890	16450	8870	12660	12387.95	0.28	0	-23032	13620	13140	12870	12390	12120	13380	12630	11	3790	100	7840	10	1	10884589	1295	-47.22	2.79	12	2.46	-252.00	4264.00	75900	20231213	-84.32	10500	20240625	13.33	29150	-59.18	20240103	10500	13.33	20240625	75900	-84.32	20231213	10500	13.33	20240625	5.19	N	439580	100	10 억		30964	N	N	328	N	00	N
156	20240802	141047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12050	-610	5	-4.82	2722773170	218218	59.16	12300	12950	12040	16450	8870	12660	12477.11	0.28	0	-24383	13620	13140	12870	12390	12120	13380	12630	11	3790	100	7840	10	1	10884589	1312	-47.82	2.83	12	2.00	-252.00	4264.00	75900	20231213	-84.12	10500	20240625	14.76	29150	-58.66	20240103	10500	14.76	20240625	75900	-84.12	20231213	10500	14.76	20240625	5.19	N	439580	100	10 억		30964	N	N	328	N	00	N
157	20240802	131046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12180	-480	5	-3.79	2512277220	200793	54.44	12300	12950	12100	16450	8870	12660	12511.60	0.28	0	-24658	13620	13140	12870	12390	12120	13380	12630	11	3790	100	7840	10	1	10884589	1326	-48.33	2.86	12	1.84	-252.00	4264.00	75900	20231213	-83.95	10500	20240625	16.00	29150	-58.22	20240103	10500	16.00	20240625	75900	-83.95	20231213	10500	16.00	20240625	5.19	N	439580	100	10 억		30964	N	N	328	N	00	N
158	20240802	121046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12200	-460	5	-3.63	2312153290	184316	49.97	12300	12950	12200	16450	8870	12660	12544.35	0.28	0	-24540	13620	13140	12870	12390	12120	13380	12630	11	3790	100	7840	10	1	10884589	1328	-48.41	2.86	12	1.69	-252.00	4264.00	75900	20231213	-83.93	10500	20240625	16.19	29150	-58.15	20240103	10500	16.19	20240625	75900	-83.93	20231213	10500	16.19	20240625	5.19	N	439580	100	10 억		30964	N	N	328	N	00	N
159	20240802	111045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12290	-370	5	-2.92	1974145210	156792	42.51	12300	12950	12260	16450	8870	12660	12590.75	0.28	0	-17728	13620	13140	12870	12390	12120	13380	12630	11	3790	100	7840	10	1	10884589	1338	-48.77	2.88	12	1.44	-252.00	4264.00	75900	20231213	-83.81	10500	20240625	17.05	29150	-57.84	20240103	10500	17.05	20240625	75900	-83.81	20231213	10500	17.05	20240625	5.19	N	439580	100	10 억		30964	N	N	328	N	00	N
160	20240802	101041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	-160	5	-1.26	1655176140	130969	35.51	12300	12950	12260	16450	8870	12660	12637.88	0.28	0	-6380	13620	13140	12870	12390	12120	13380	12630	11	3790	100	7840	10	1	10884589	1361	-49.60	2.93	12	1.20	-252.00	4264.00	75900	20231213	-83.53	10500	20240625	19.05	29150	-57.12	20240103	10500	19.05	20240625	75900	-83.53	20231213	10500	19.05	20240625	5.19	N	439580	100	10 억		30964	N	N	328	N	00	N
161	20240802	091048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12730	70	2	0.55	1022594420	80251	21.76	12300	12950	12260	16450	8870	12660	12742.70	0.28	0	-5561	13620	13140	12870	12390	12120	13380	12630	11	3790	100	7840	10	1	10884589	1386	-50.52	2.99	12	0.74	-252.00	4264.00	75900	20231213	-83.23	10500	20240625	21.24	29150	-56.33	20240103	10500	21.24	20240625	75900	-83.23	20231213	10500	21.24	20240625	5.19	N	439580	100	10 억		30964	N	N	328	N	00	N
162	20240801	161041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12660	30	2	0.24	4675211200	361645	88.67	12600	13350	12600	16410	8850	12630	12928.46	0.23	0	6090	13836	13232	12866	12262	11896	13050	12080	11	3780	100	7830	10	1	10884589	1378	-50.24	2.97	12	3.32	-252.00	4264.00	75900	20231213	-83.32	10500	20240625	20.57	29150	-56.57	20240103	10500	20.57	20240625	75900	-83.32	20231213	10500	20.57	20240625	5.14	N	439580	100	10 억		24698	N	N	328	N	00	N
163	20240801	151107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12750	120	2	0.95	4507747410	348432	85.43	12600	13350	12600	16410	8850	12630	12937.24	0.23	0	4112	13836	13232	12866	12262	11896	13050	12080	11	3780	100	7830	10	1	10884589	1388	-50.60	2.99	12	3.20	-252.00	4264.00	75900	20231213	-83.20	10500	20240625	21.43	29150	-56.26	20240103	10500	21.43	20240625	75900	-83.20	20231213	10500	21.43	20240625	5.14	N	439580	100	10 억		24698	N	N	3	N	00	N
164	20240801	141054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12740	110	2	0.87	4234120850	326923	80.16	12600	13350	12600	16410	8850	12630	12951.44	0.23	0	-2341	13836	13232	12866	12262	11896	13050	12080	11	3780	100	7830	10	1	10884589	1387	-50.56	2.99	12	3.00	-252.00	4264.00	75900	20231213	-83.21	10500	20240625	21.33	29150	-56.30	20240103	10500	21.33	20240625	75900	-83.21	20231213	10500	21.33	20240625	5.14	N	439580	100	10 억		24698	N	N	3	N	00	N
165	20240801	131045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12790	160	2	1.27	3955763570	305089	74.81	12600	13350	12600	16410	8850	12630	12965.94	0.23	0	-8247	13836	13232	12866	12262	11896	13050	12080	11	3780	100	7830	10	1	10884589	1392	-50.75	3.00	12	2.80	-252.00	4264.00	75900	20231213	-83.15	10500	20240625	21.81	29150	-56.12	20240103	10500	21.81	20240625	75900	-83.15	20231213	10500	21.81	20240625	5.14	N	439580	100	10 억		24698	N	N	3	N	00	N
166	20240801	121050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12870	240	2	1.90	3801921130	293057	71.86	12600	13350	12600	16410	8850	12630	12973.32	0.23	0	-7398	13836	13232	12866	12262	11896	13050	12080	11	3780	100	7830	10	1	10884589	1401	-51.07	3.02	12	2.69	-252.00	4264.00	75900	20231213	-83.04	10500	20240625	22.57	29150	-55.85	20240103	10500	22.57	20240625	75900	-83.04	20231213	10500	22.57	20240625	5.14	N	439580	100	10 억		24698	N	N	3	N	00	N
167	20240801	111050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12900	270	2	2.14	3560957370	274254	67.25	12600	13350	12600	16410	8850	12630	12984.17	0.23	0	-7689	13836	13232	12866	12262	11896	13050	12080	11	3780	100	7830	10	1	10884589	1404	-51.19	3.03	12	2.52	-252.00	4264.00	75900	20231213	-83.00	10500	20240625	22.86	29150	-55.75	20240103	10500	22.86	20240625	75900	-83.00	20231213	10500	22.86	20240625	5.14	N	439580	100	10 억		24698	N	N	3	N	00	N
168	20240801	101043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13160	530	2	4.20	2382975600	183121	44.90	12600	13350	12600	16410	8850	12630	13013.13	0.23	0	-398	13836	13232	12866	12262	11896	13050	12080	11	3780	100	7830	10	1	10884589	1432	-52.22	3.09	12	1.68	-252.00	4264.00	75900	20231213	-82.66	10500	20240625	25.33	29150	-54.85	20240103	10500	25.33	20240625	75900	-82.66	20231213	10500	25.33	20240625	5.14	N	439580	100	10 억		24698	N	N	3	N	00	N
169	20240801	091035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12880	250	2	1.98	317985140	24965	6.12	12600	12880	12600	16410	8850	12630	12737.26	0.23	0	6584	13836	13232	12866	12262	11896	13050	12080	11	3780	100	7830	10	1	10884589	1402	-51.11	3.02	12	0.23	-252.00	4264.00	75900	20231213	-83.03	10500	20240625	22.67	29150	-55.81	20240103	10500	22.67	20240625	75900	-83.03	20231213	10500	22.67	20240625	5.14	N	439580	100	10 억		24698	N	N	3	N	00	N