KissMeData/093520/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	160726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9450	220	2	2.38	195597140	20947	74.19	9140	9470	9140	11990	6470	9230	9337.72	14.19	0	32	9416	9322	9256	9162	9096	9370	9210	81	2760	500	5900	10	1	16163092	1527	7.55	1.17	12	0.13	1252.00	8054.00	19440	20240215	-51.39	7450	20240805	26.85	19440	-51.39	20240215	7450	26.85	20240805	19440	-51.39	20240215	7450	26.85	20240805	2.66	N	093520	500	80 억		2293133	N	N	0	N	00	N
3	20240830	150730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	180	2	1.95	178385510	19123	67.73	9140	9470	9140	11990	6470	9230	9328.32	14.19	0	57	9416	9322	9256	9162	9096	9370	9210	81	2760	500	5900	10	1	16163092	1521	7.52	1.17	12	0.12	1252.00	8054.00	19440	20240215	-51.59	7450	20240805	26.31	19440	-51.59	20240215	7450	26.31	20240805	19440	-51.59	20240215	7450	26.31	20240805	2.66	N	093520	500	80 억		2293133	N	N	0	N	00	N
4	20240830	140730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9330	100	2	1.08	129405120	13907	49.26	9140	9350	9140	11990	6470	9230	9305.03	14.19	0	-697	9416	9322	9256	9162	9096	9370	9210	81	2760	500	5900	10	1	16163092	1508	7.45	1.16	12	0.09	1252.00	8054.00	19440	20240215	-52.01	7450	20240805	25.23	19440	-52.01	20240215	7450	25.23	20240805	19440	-52.01	20240215	7450	25.23	20240805	2.66	N	093520	500	80 억		2293133	N	N	0	N	00	N
5	20240830	130725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9320	90	2	0.98	117656950	12647	44.79	9140	9350	9140	11990	6470	9230	9303.15	14.19	0	-1433	9416	9322	9256	9162	9096	9370	9210	81	2760	500	5900	10	1	16163092	1506	7.44	1.16	12	0.08	1252.00	8054.00	19440	20240215	-52.06	7450	20240805	25.10	19440	-52.06	20240215	7450	25.10	20240805	19440	-52.06	20240215	7450	25.10	20240805	2.66	N	093520	500	80 억		2293133	N	N	0	N	00	N
6	20240830	120729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9320	90	2	0.98	96631870	10389	36.80	9140	9350	9140	11990	6470	9230	9301.36	14.19	0	-1102	9416	9322	9256	9162	9096	9370	9210	81	2760	500	5900	10	1	16163092	1506	7.44	1.16	12	0.06	1252.00	8054.00	19440	20240215	-52.06	7450	20240805	25.10	19440	-52.06	20240215	7450	25.10	20240805	19440	-52.06	20240215	7450	25.10	20240805	2.66	N	093520	500	80 억		2293133	N	N	0	N	00	N
7	20240830	110736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9320	90	2	0.98	54429270	5861	20.76	9140	9350	9140	11990	6470	9230	9286.69	14.19	0	-127	9416	9322	9256	9162	9096	9370	9210	81	2760	500	5900	10	1	16163092	1506	7.44	1.16	12	0.04	1252.00	8054.00	19440	20240215	-52.06	7450	20240805	25.10	19440	-52.06	20240215	7450	25.10	20240805	19440	-52.06	20240215	7450	25.10	20240805	2.66	N	093520	500	80 억		2293133	N	N	0	N	00	N
8	20240830	100732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	110	2	1.19	33036830	3566	12.63	9140	9350	9140	11990	6470	9230	9264.39	14.19	0	-187	9416	9322	9256	9162	9096	9370	9210	81	2760	500	5900	10	1	16163092	1510	7.46	1.16	12	0.02	1252.00	8054.00	19440	20240215	-51.95	7450	20240805	25.37	19440	-51.95	20240215	7450	25.37	20240805	19440	-51.95	20240215	7450	25.37	20240805	2.66	N	093520	500	80 억		2293133	N	N	0	N	00	N
9	20240830	090734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9230	0	3	0.00	3518490	383	1.36	9140	9250	9140	11990	6470	9230	9186.66	14.19	0	95	9416	9322	9256	9162	9096	9370	9210	81	2760	500	5900	10	1	16163092	1492	7.37	1.15	12	0.00	1252.00	8054.00	19440	20240215	-52.52	7450	20240805	23.89	19440	-52.52	20240215	7450	23.89	20240805	19440	-52.52	20240215	7450	23.89	20240805	2.66	N	093520	500	80 억		2293133	N	N	0	N	00	N
10	20240829	160733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9230	-240	5	-2.53	261407270	28232	71.42	9220	9350	9190	12310	6630	9470	9259.26	14.24	0	-8507	9710	9590	9500	9380	9290	9650	9440	81	2840	500	6060	10	1	16163092	1492	7.37	1.15	12	0.17	1252.00	8054.00	19440	20240215	-52.52	7450	20240805	23.89	19440	-52.52	20240215	7450	23.89	20240805	19440	-52.52	20240215	7450	23.89	20240805	2.66	N	093520	500	80 억		2301938	N	N	0	N	00	N
11	20240829	150741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9250	-220	5	-2.32	246109740	26576	67.23	9220	9350	9190	12310	6630	9470	9260.60	14.24	0	-7952	9710	9590	9500	9380	9290	9650	9440	81	2840	500	6060	10	1	16163092	1495	7.39	1.15	12	0.16	1252.00	8054.00	19440	20240215	-52.42	7450	20240805	24.16	19440	-52.42	20240215	7450	24.16	20240805	19440	-52.42	20240215	7450	24.16	20240805	2.66	N	093520	500	80 억		2301938	N	N	0	N	00	N
12	20240829	140742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9270	-200	5	-2.11	234344100	25304	64.01	9220	9350	9190	12310	6630	9470	9261.15	14.24	0	-7383	9710	9590	9500	9380	9290	9650	9440	81	2840	500	6060	10	1	16163092	1498	7.40	1.15	12	0.16	1252.00	8054.00	19440	20240215	-52.31	7450	20240805	24.43	19440	-52.31	20240215	7450	24.43	20240805	19440	-52.31	20240215	7450	24.43	20240805	2.66	N	093520	500	80 억		2301938	N	N	0	N	00	N
13	20240829	130743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9240	-230	5	-2.43	210903400	22770	57.60	9220	9350	9190	12310	6630	9470	9262.34	14.24	0	-7027	9710	9590	9500	9380	9290	9650	9440	81	2840	500	6060	10	1	16163092	1493	7.38	1.15	12	0.14	1252.00	8054.00	19440	20240215	-52.47	7450	20240805	24.03	19440	-52.47	20240215	7450	24.03	20240805	19440	-52.47	20240215	7450	24.03	20240805	2.66	N	093520	500	80 억		2301938	N	N	0	N	00	N
14	20240829	120741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9250	-220	5	-2.32	193324750	20870	52.80	9220	9350	9190	12310	6630	9470	9263.28	14.24	0	-7120	9710	9590	9500	9380	9290	9650	9440	81	2840	500	6060	10	1	16163092	1495	7.39	1.15	12	0.13	1252.00	8054.00	19440	20240215	-52.42	7450	20240805	24.16	19440	-52.42	20240215	7450	24.16	20240805	19440	-52.42	20240215	7450	24.16	20240805	2.66	N	093520	500	80 억		2301938	N	N	0	N	00	N
15	20240829	110742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9260	-210	5	-2.22	168390000	18176	45.98	9220	9350	9190	12310	6630	9470	9264.41	14.24	0	-5839	9710	9590	9500	9380	9290	9650	9440	81	2840	500	6060	10	1	16163092	1497	7.40	1.15	12	0.11	1252.00	8054.00	19440	20240215	-52.37	7450	20240805	24.30	19440	-52.37	20240215	7450	24.30	20240805	19440	-52.37	20240215	7450	24.30	20240805	2.66	N	093520	500	80 억		2301938	N	N	0	N	00	N
16	20240829	100738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	-130	5	-1.37	107830890	11654	29.48	9220	9350	9190	12310	6630	9470	9252.69	14.24	0	-1436	9710	9590	9500	9380	9290	9650	9440	81	2840	500	6060	10	1	16163092	1510	7.46	1.16	12	0.07	1252.00	8054.00	19440	20240215	-51.95	7450	20240805	25.37	19440	-51.95	20240215	7450	25.37	20240805	19440	-51.95	20240215	7450	25.37	20240805	2.66	N	093520	500	80 억		2301938	N	N	0	N	00	N
17	20240829	090740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	-170	5	-1.80	27737280	2999	7.59	9220	9320	9190	12310	6630	9470	9248.84	14.24	0	417	9710	9590	9500	9380	9290	9650	9440	81	2840	500	6060	10	1	16163092	1503	7.43	1.15	12	0.02	1252.00	8054.00	19440	20240215	-52.16	7450	20240805	24.83	19440	-52.16	20240215	7450	24.83	20240805	19440	-52.16	20240215	7450	24.83	20240805	2.66	N	093520	500	80 억		2301938	N	N	0	N	00	N
18	20240828	160718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9470	30	2	0.32	374876580	39490	203.26	9440	9620	9410	12270	6610	9440	9492.95	14.25	0	-725	9593	9516	9363	9286	9133	9555	9325	81	2830	500	6040	10	1	16163092	1531	7.56	1.18	12	0.24	1252.00	8054.00	19440	20240215	-51.29	7450	20240805	27.11	19440	-51.29	20240215	7450	27.11	20240805	19440	-51.29	20240215	7450	27.11	20240805	2.70	N	093520	500	80 억		2303010	N	N	0	N	00	N
19	20240828	150722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9460	20	2	0.21	346701640	36516	187.96	9440	9620	9410	12270	6610	9440	9494.51	14.25	0	-1933	9593	9516	9363	9286	9133	9555	9325	81	2830	500	6040	10	1	16163092	1529	7.56	1.17	12	0.23	1252.00	8054.00	19440	20240215	-51.34	7450	20240805	26.98	19440	-51.34	20240215	7450	26.98	20240805	19440	-51.34	20240215	7450	26.98	20240805	2.70	N	093520	500	80 억		2303010	N	N	0	N	00	N
20	20240828	140724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9540	100	2	1.06	245842230	25876	133.19	9440	9620	9410	12270	6610	9440	9500.78	14.25	0	-4256	9593	9516	9363	9286	9133	9555	9325	81	2830	500	6040	10	1	16163092	1542	7.62	1.18	12	0.16	1252.00	8054.00	19440	20240215	-50.93	7450	20240805	28.05	19440	-50.93	20240215	7450	28.05	20240805	19440	-50.93	20240215	7450	28.05	20240805	2.70	N	093520	500	80 억		2303010	N	N	0	N	00	N
21	20240828	130720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9440	0	3	0.00	208906180	21993	113.20	9440	9620	9410	12270	6610	9440	9498.76	14.25	0	-6278	9593	9516	9363	9286	9133	9555	9325	81	2830	500	6040	10	1	16163092	1526	7.54	1.17	12	0.14	1252.00	8054.00	19440	20240215	-51.44	7450	20240805	26.71	19440	-51.44	20240215	7450	26.71	20240805	19440	-51.44	20240215	7450	26.71	20240805	2.70	N	093520	500	80 억		2303010	N	N	0	N	00	N
22	20240828	120719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9430	-10	5	-0.11	202502200	21314	109.71	9440	9620	9410	12270	6610	9440	9500.90	14.25	0	-6207	9593	9516	9363	9286	9133	9555	9325	81	2830	500	6040	10	1	16163092	1524	7.53	1.17	12	0.13	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.70	N	093520	500	80 억		2303010	N	N	0	N	00	N
23	20240828	110720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9430	-10	5	-0.11	191408230	20137	103.65	9440	9620	9410	12270	6610	9440	9505.30	14.25	0	-5725	9593	9516	9363	9286	9133	9555	9325	81	2830	500	6040	10	1	16163092	1524	7.53	1.17	12	0.12	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.70	N	093520	500	80 억		2303010	N	N	0	N	00	N
24	20240828	100746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9580	140	2	1.48	100760540	10584	54.48	9440	9620	9410	12270	6610	9440	9520.08	14.25	0	-237	9593	9516	9363	9286	9133	9555	9325	81	2830	500	6040	10	1	16163092	1548	7.65	1.19	12	0.07	1252.00	8054.00	19440	20240215	-50.72	7450	20240805	28.59	19440	-50.72	20240215	7450	28.59	20240805	19440	-50.72	20240215	7450	28.59	20240805	2.70	N	093520	500	80 억		2303010	N	N	0	N	00	N
25	20240828	090732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9470	30	2	0.32	6335800	670	3.45	9440	9470	9430	12270	6610	9440	9456.42	14.25	0	188	9593	9516	9363	9286	9133	9555	9325	81	2830	500	6040	10	1	16163092	1531	7.56	1.18	12	0.00	1252.00	8054.00	19440	20240215	-51.29	7450	20240805	27.11	19440	-51.29	20240215	7450	27.11	20240805	19440	-51.29	20240215	7450	27.11	20240805	2.70	N	093520	500	80 억		2303010	N	N	0	N	00	N
26	20240827	160716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9440	140	2	1.51	171228460	18417	30.88	9300	9440	9210	12090	6510	9300	9297.20	14.26	0	-1622	9780	9540	9420	9180	9060	9480	9120	81	2790	500	5950	10	1	16163092	1526	7.54	1.17	12	0.11	1252.00	8054.00	19440	20240215	-51.44	7450	20240805	26.71	19440	-51.44	20240215	7450	26.71	20240805	19440	-51.44	20240215	7450	26.71	20240805	2.72	N	093520	500	80 억		2304651	N	N	0	N	00	N
27	20240827	150721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9430	130	2	1.40	168850090	18165	30.45	9300	9440	9210	12090	6510	9300	9295.35	14.26	0	-1627	9780	9540	9420	9180	9060	9480	9120	81	2790	500	5950	10	1	16163092	1524	7.53	1.17	12	0.11	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.72	N	093520	500	80 억		2304651	N	N	0	N	00	N
28	20240827	140722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9360	60	2	0.65	156190380	16818	28.20	9300	9360	9210	12090	6510	9300	9287.10	14.26	0	-2234	9780	9540	9420	9180	9060	9480	9120	81	2790	500	5950	10	1	16163092	1513	7.48	1.16	12	0.10	1252.00	8054.00	19440	20240215	-51.85	7450	20240805	25.64	19440	-51.85	20240215	7450	25.64	20240805	19440	-51.85	20240215	7450	25.64	20240805	2.72	N	093520	500	80 억		2304651	N	N	0	N	00	N
29	20240827	130725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	10	2	0.11	135471840	14601	24.48	9300	9350	9210	12090	6510	9300	9278.26	14.26	0	-2325	9780	9540	9420	9180	9060	9480	9120	81	2790	500	5950	10	1	16163092	1505	7.44	1.16	12	0.09	1252.00	8054.00	19440	20240215	-52.11	7450	20240805	24.97	19440	-52.11	20240215	7450	24.97	20240805	19440	-52.11	20240215	7450	24.97	20240805	2.72	N	093520	500	80 억		2304651	N	N	0	N	00	N
30	20240827	120727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9320	20	2	0.22	115396980	12445	20.86	9300	9350	9210	12090	6510	9300	9272.56	14.26	0	-1540	9780	9540	9420	9180	9060	9480	9120	81	2790	500	5950	10	1	16163092	1506	7.44	1.16	12	0.08	1252.00	8054.00	19440	20240215	-52.06	7450	20240805	25.10	19440	-52.06	20240215	7450	25.10	20240805	19440	-52.06	20240215	7450	25.10	20240805	2.72	N	093520	500	80 억		2304651	N	N	0	N	00	N
31	20240827	110723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	10	2	0.11	102690280	11083	18.58	9300	9350	9210	12090	6510	9300	9265.57	14.26	0	-1149	9780	9540	9420	9180	9060	9480	9120	81	2790	500	5950	10	1	16163092	1505	7.44	1.16	12	0.07	1252.00	8054.00	19440	20240215	-52.11	7450	20240805	24.97	19440	-52.11	20240215	7450	24.97	20240805	19440	-52.11	20240215	7450	24.97	20240805	2.72	N	093520	500	80 억		2304651	N	N	0	N	00	N
32	20240827	100721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	0	3	0.00	73715840	7967	13.36	9300	9350	9210	12090	6510	9300	9252.65	14.26	0	-323	9780	9540	9420	9180	9060	9480	9120	81	2790	500	5950	10	1	16163092	1503	7.43	1.15	12	0.05	1252.00	8054.00	19440	20240215	-52.16	7450	20240805	24.83	19440	-52.16	20240215	7450	24.83	20240805	19440	-52.16	20240215	7450	24.83	20240805	2.72	N	093520	500	80 억		2304651	N	N	0	N	00	N
33	20240827	090721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9270	-30	5	-0.32	12611670	1360	2.28	9300	9310	9250	12090	6510	9300	9273.29	14.26	0	403	9780	9540	9420	9180	9060	9480	9120	81	2790	500	5950	10	1	16163092	1498	7.40	1.15	12	0.01	1252.00	8054.00	19440	20240215	-52.31	7450	20240805	24.43	19440	-52.31	20240215	7450	24.43	20240805	19440	-52.31	20240215	7450	24.43	20240805	2.72	N	093520	500	80 억		2304651	N	N	0	N	00	N
34	20240826	160711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	-230	5	-2.41	562889600	59597	176.32	9530	9660	9300	12380	6680	9530	9447.41	14.36	0	-15532	9683	9606	9553	9476	9423	9645	9515	81	2850	500	6090	10	1	16163092	1503	7.43	1.15	12	0.37	1252.00	8054.00	19440	20240215	-52.16	7450	20240805	24.83	19440	-52.16	20240215	7450	24.83	20240805	19440	-52.16	20240215	7450	24.83	20240805	2.72	N	093520	500	80 억		2320675	N	N	0	N	00	N
35	20240826	150715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	-160	5	-1.68	442977170	46712	138.20	9530	9660	9350	12380	6680	9530	9483.16	14.36	0	-14517	9683	9606	9553	9476	9423	9645	9515	81	2850	500	6090	10	1	16163092	1514	7.48	1.16	12	0.29	1252.00	8054.00	19440	20240215	-51.80	7450	20240805	25.77	19440	-51.80	20240215	7450	25.77	20240805	19440	-51.80	20240215	7450	25.77	20240805	2.72	N	093520	500	80 억		2320675	N	N	0	N	00	N
36	20240826	140719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	-160	5	-1.68	425782340	44877	132.77	9530	9660	9350	12380	6680	9530	9487.76	14.36	0	-14151	9683	9606	9553	9476	9423	9645	9515	81	2850	500	6090	10	1	16163092	1514	7.48	1.16	12	0.28	1252.00	8054.00	19440	20240215	-51.80	7450	20240805	25.77	19440	-51.80	20240215	7450	25.77	20240805	19440	-51.80	20240215	7450	25.77	20240805	2.72	N	093520	500	80 억		2320675	N	N	0	N	00	N
37	20240826	130722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9430	-100	5	-1.05	330036950	34670	102.57	9530	9660	9380	12380	6680	9530	9519.38	14.36	0	-13409	9683	9606	9553	9476	9423	9645	9515	81	2850	500	6090	10	1	16163092	1524	7.53	1.17	12	0.21	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.72	N	093520	500	80 억		2320675	N	N	0	N	00	N
38	20240826	120717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9420	-110	5	-1.15	319535310	33555	99.27	9530	9660	9380	12380	6680	9530	9522.73	14.36	0	-13310	9683	9606	9553	9476	9423	9645	9515	81	2850	500	6090	10	1	16163092	1523	7.52	1.17	12	0.21	1252.00	8054.00	19440	20240215	-51.54	7450	20240805	26.44	19440	-51.54	20240215	7450	26.44	20240805	19440	-51.54	20240215	7450	26.44	20240805	2.72	N	093520	500	80 억		2320675	N	N	0	N	00	N
39	20240826	110717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9430	-100	5	-1.05	286716280	30060	88.93	9530	9660	9420	12380	6680	9530	9538.13	14.36	0	-12603	9683	9606	9553	9476	9423	9645	9515	81	2850	500	6090	10	1	16163092	1524	7.53	1.17	12	0.19	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.72	N	093520	500	80 억		2320675	N	N	0	N	00	N
40	20240826	100720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	90	2	0.94	128904270	13470	39.85	9530	9660	9530	12380	6680	9530	9569.73	14.36	0	-2368	9683	9606	9553	9476	9423	9645	9515	81	2850	500	6090	10	1	16163092	1555	7.68	1.19	12	0.08	1252.00	8054.00	19440	20240215	-50.51	7450	20240805	29.13	19440	-50.51	20240215	7450	29.13	20240805	19440	-50.51	20240215	7450	29.13	20240805	2.72	N	093520	500	80 억		2320675	N	N	0	N	00	N
41	20240826	090717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9550	20	2	0.21	19011570	1991	5.89	9530	9610	9530	12380	6680	9530	9548.75	14.36	0	41	9683	9606	9553	9476	9423	9645	9515	81	2850	500	6090	10	1	16163092	1544	7.63	1.19	12	0.01	1252.00	8054.00	19440	20240215	-50.87	7450	20240805	28.19	19440	-50.87	20240215	7450	28.19	20240805	19440	-50.87	20240215	7450	28.19	20240805	2.72	N	093520	500	80 억		2320675	N	N	0	N	00	N
42	20240823	160713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9530	-80	5	-0.83	317844070	33326	74.16	9520	9630	9500	12490	6730	9610	9537.42	14.41	0	-8065	9883	9746	9653	9516	9423	9700	9470	81	2880	500	6150	10	1	16163092	1540	7.61	1.18	12	0.21	1252.00	8054.00	19440	20240215	-50.98	7450	20240805	27.92	19440	-50.98	20240215	7450	27.92	20240805	19440	-50.98	20240215	7450	27.92	20240805	2.77	N	093520	500	80 억		2329399	N	N	0	N	00	N
43	20240823	150718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9540	-70	5	-0.73	271997770	28512	63.44	9520	9630	9500	12490	6730	9610	9539.76	14.41	0	-7740	9883	9746	9653	9516	9423	9700	9470	81	2880	500	6150	10	1	16163092	1542	7.62	1.18	12	0.18	1252.00	8054.00	19440	20240215	-50.93	7450	20240805	28.05	19440	-50.93	20240215	7450	28.05	20240805	19440	-50.93	20240215	7450	28.05	20240805	2.77	N	093520	500	80 억		2329399	N	N	0	N	00	N
44	20240823	140717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9590	-20	5	-0.21	232154120	24350	54.18	9520	9630	9500	12490	6730	9610	9534.05	14.41	0	-6718	9883	9746	9653	9516	9423	9700	9470	81	2880	500	6150	10	1	16163092	1550	7.66	1.19	12	0.15	1252.00	8054.00	19440	20240215	-50.67	7450	20240805	28.72	19440	-50.67	20240215	7450	28.72	20240805	19440	-50.67	20240215	7450	28.72	20240805	2.77	N	093520	500	80 억		2329399	N	N	0	N	00	N
45	20240823	130718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9580	-30	5	-0.31	203635250	21382	47.58	9520	9580	9500	12490	6730	9610	9523.68	14.41	0	-5623	9883	9746	9653	9516	9423	9700	9470	81	2880	500	6150	10	1	16163092	1548	7.65	1.19	12	0.13	1252.00	8054.00	19440	20240215	-50.72	7450	20240805	28.59	19440	-50.72	20240215	7450	28.59	20240805	19440	-50.72	20240215	7450	28.59	20240805	2.77	N	093520	500	80 억		2329399	N	N	0	N	00	N
46	20240823	120716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9520	-90	5	-0.94	191903000	20153	44.84	9520	9560	9500	12490	6730	9610	9522.30	14.41	0	-6346	9883	9746	9653	9516	9423	9700	9470	81	2880	500	6150	10	1	16163092	1539	7.60	1.18	12	0.12	1252.00	8054.00	19440	20240215	-51.03	7450	20240805	27.79	19440	-51.03	20240215	7450	27.79	20240805	19440	-51.03	20240215	7450	27.79	20240805	2.77	N	093520	500	80 억		2329399	N	N	0	N	00	N
47	20240823	110715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9520	-90	5	-0.94	173943890	18266	40.65	9520	9560	9500	12490	6730	9610	9522.82	14.41	0	-6381	9883	9746	9653	9516	9423	9700	9470	81	2880	500	6150	10	1	16163092	1539	7.60	1.18	12	0.11	1252.00	8054.00	19440	20240215	-51.03	7450	20240805	27.79	19440	-51.03	20240215	7450	27.79	20240805	19440	-51.03	20240215	7450	27.79	20240805	2.77	N	093520	500	80 억		2329399	N	N	0	N	00	N
48	20240823	100717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9540	-70	5	-0.73	83920080	8812	19.61	9520	9560	9500	12490	6730	9610	9523.39	14.41	0	-499	9883	9746	9653	9516	9423	9700	9470	81	2880	500	6150	10	1	16163092	1542	7.62	1.18	12	0.05	1252.00	8054.00	19440	20240215	-50.93	7450	20240805	28.05	19440	-50.93	20240215	7450	28.05	20240805	19440	-50.93	20240215	7450	28.05	20240805	2.77	N	093520	500	80 억		2329399	N	N	0	N	00	N
49	20240823	090717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9550	-60	5	-0.62	13576750	1425	3.17	9520	9550	9500	12490	6730	9610	9527.54	14.41	0	-254	9883	9746	9653	9516	9423	9700	9470	81	2880	500	6150	10	1	16163092	1544	7.63	1.19	12	0.01	1252.00	8054.00	19440	20240215	-50.87	7450	20240805	28.19	19440	-50.87	20240215	7450	28.19	20240805	19440	-50.87	20240215	7450	28.19	20240805	2.77	N	093520	500	80 억		2329399	N	N	0	N	00	N
50	20240822	160712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9610	-150	5	-1.54	430326620	44628	133.02	9790	9790	9560	12680	6840	9760	9642.53	14.56	0	-23426	9906	9832	9746	9672	9586	9870	9710	81	2920	500	6240	10	1	16163092	1553	7.68	1.19	12	0.28	1252.00	8054.00	19440	20240215	-50.57	7450	20240805	28.99	19440	-50.57	20240215	7450	28.99	20240805	19440	-50.57	20240215	7450	28.99	20240805	2.78	N	093520	500	80 억		2353035	N	N	0	N	00	N
51	20240822	150717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9600	-160	5	-1.64	421353010	43694	130.23	9790	9790	9560	12680	6840	9760	9643.27	14.56	0	-23056	9906	9832	9746	9672	9586	9870	9710	81	2920	500	6240	10	1	16163092	1552	7.67	1.19	12	0.27	1252.00	8054.00	19440	20240215	-50.62	7450	20240805	28.86	19440	-50.62	20240215	7450	28.86	20240805	19440	-50.62	20240215	7450	28.86	20240805	2.78	N	093520	500	80 억		2353035	N	N	0	N	00	N
52	20240822	140719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	-140	5	-1.43	395573800	41005	122.22	9790	9790	9560	12680	6840	9760	9646.97	14.56	0	-23844	9906	9832	9746	9672	9586	9870	9710	81	2920	500	6240	10	1	16163092	1555	7.68	1.19	12	0.25	1252.00	8054.00	19440	20240215	-50.51	7450	20240805	29.13	19440	-50.51	20240215	7450	29.13	20240805	19440	-50.51	20240215	7450	29.13	20240805	2.78	N	093520	500	80 억		2353035	N	N	0	N	00	N
53	20240822	130719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	-140	5	-1.43	390391910	40466	120.61	9790	9790	9560	12680	6840	9760	9647.41	14.56	0	-23637	9906	9832	9746	9672	9586	9870	9710	81	2920	500	6240	10	1	16163092	1555	7.68	1.19	12	0.25	1252.00	8054.00	19440	20240215	-50.51	7450	20240805	29.13	19440	-50.51	20240215	7450	29.13	20240805	19440	-50.51	20240215	7450	29.13	20240805	2.78	N	093520	500	80 억		2353035	N	N	0	N	00	N
54	20240822	120722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9580	-180	5	-1.84	330327030	34196	101.92	9790	9790	9570	12680	6840	9760	9659.81	14.56	0	-22780	9906	9832	9746	9672	9586	9870	9710	81	2920	500	6240	10	1	16163092	1548	7.65	1.19	12	0.21	1252.00	8054.00	19440	20240215	-50.72	7450	20240805	28.59	19440	-50.72	20240215	7450	28.59	20240805	19440	-50.72	20240215	7450	28.59	20240805	2.78	N	093520	500	80 억		2353035	N	N	0	N	00	N
55	20240822	110714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9650	-110	5	-1.13	173962730	17935	53.46	9790	9790	9650	12680	6840	9760	9699.62	14.56	0	-10154	9906	9832	9746	9672	9586	9870	9710	81	2920	500	6240	10	1	16163092	1560	7.71	1.20	12	0.11	1252.00	8054.00	19440	20240215	-50.36	7450	20240805	29.53	19440	-50.36	20240215	7450	29.53	20240805	19440	-50.36	20240215	7450	29.53	20240805	2.78	N	093520	500	80 억		2353035	N	N	0	N	00	N
56	20240822	100714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9710	-50	5	-0.51	121145030	12469	37.16	9790	9790	9660	12680	6840	9760	9715.70	14.56	0	-7620	9906	9832	9746	9672	9586	9870	9710	81	2920	500	6240	10	1	16163092	1569	7.76	1.21	12	0.08	1252.00	8054.00	19440	20240215	-50.05	7450	20240805	30.34	19440	-50.05	20240215	7450	30.34	20240805	19440	-50.05	20240215	7450	30.34	20240805	2.78	N	093520	500	80 억		2353035	N	N	0	N	00	N
57	20240822	090715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9790	30	2	0.31	6099170	623	1.86	9790	9790	9790	12680	6840	9760	9790.00	14.56	0	30	9906	9832	9746	9672	9586	9870	9710	81	2920	500	6240	10	1	16163092	1582	7.82	1.22	12	0.00	1252.00	8054.00	19440	20240215	-49.64	7450	20240805	31.41	19440	-49.64	20240215	7450	31.41	20240805	19440	-49.64	20240215	7450	31.41	20240805	2.78	N	093520	500	80 억		2353035	N	N	0	N	00	N
58	20240821	160709	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9760	-10	5	-0.10	324629950	33460	27.93	9740	9820	9660	12700	6840	9770	9701.99	14.59	0	-6050	10070	9920	9760	9610	9450	9995	9685	81	2930	500	6250	10	1	16163092	1578	7.80	1.21	12	0.21	1252.00	8054.00	19440	20240215	-49.79	7450	20240805	31.01	19440	-49.79	20240215	7450	31.01	20240805	19440	-49.79	20240215	7450	31.01	20240805	2.82	N	093520	500	80 억		2358847	N	N	0	N	00	N
59	20240821	150720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9740	-30	5	-0.31	318411230	32822	27.40	9740	9820	9660	12700	6840	9770	9701.15	14.59	0	-6066	10070	9920	9760	9610	9450	9995	9685	81	2930	500	6250	10	1	16163092	1574	7.78	1.21	12	0.20	1252.00	8054.00	19440	20240215	-49.90	7450	20240805	30.74	19440	-49.90	20240215	7450	30.74	20240805	19440	-49.90	20240215	7450	30.74	20240805	2.82	N	093520	500	80 억		2358847	N	N	0	N	00	N
60	20240821	140712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	-70	5	-0.72	280923950	28988	24.20	9740	9750	9660	12700	6840	9770	9691.04	14.59	0	-5366	10070	9920	9760	9610	9450	9995	9685	81	2930	500	6250	10	1	16163092	1568	7.75	1.20	12	0.18	1252.00	8054.00	19440	20240215	-50.10	7450	20240805	30.20	19440	-50.10	20240215	7450	30.20	20240805	19440	-50.10	20240215	7450	30.20	20240805	2.82	N	093520	500	80 억		2358847	N	N	0	N	00	N
61	20240821	130722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9670	-100	5	-1.02	264872260	27328	22.81	9740	9750	9660	12700	6840	9770	9692.34	14.59	0	-5406	10070	9920	9760	9610	9450	9995	9685	81	2930	500	6250	10	1	16163092	1563	7.72	1.20	12	0.17	1252.00	8054.00	19440	20240215	-50.26	7450	20240805	29.80	19440	-50.26	20240215	7450	29.80	20240805	19440	-50.26	20240215	7450	29.80	20240805	2.82	N	093520	500	80 억		2358847	N	N	0	N	00	N
62	20240821	120721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9680	-90	5	-0.92	250082890	25800	21.54	9740	9750	9660	12700	6840	9770	9693.14	14.59	0	-5698	10070	9920	9760	9610	9450	9995	9685	81	2930	500	6250	10	1	16163092	1565	7.73	1.20	12	0.16	1252.00	8054.00	19440	20240215	-50.21	7450	20240805	29.93	19440	-50.21	20240215	7450	29.93	20240805	19440	-50.21	20240215	7450	29.93	20240805	2.82	N	093520	500	80 억		2358847	N	N	0	N	00	N
63	20240821	110715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9690	-80	5	-0.82	198435820	20462	17.08	9740	9750	9680	12700	6840	9770	9697.77	14.59	0	-6545	10070	9920	9760	9610	9450	9995	9685	81	2930	500	6250	10	1	16163092	1566	7.74	1.20	12	0.13	1252.00	8054.00	19440	20240215	-50.15	7450	20240805	30.07	19440	-50.15	20240215	7450	30.07	20240805	19440	-50.15	20240215	7450	30.07	20240805	2.82	N	093520	500	80 억		2358847	N	N	0	N	00	N
64	20240821	100720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9710	-60	5	-0.61	117463600	12107	10.11	9740	9750	9680	12700	6840	9770	9702.12	14.59	0	-5649	10070	9920	9760	9610	9450	9995	9685	81	2930	500	6250	10	1	16163092	1569	7.76	1.21	12	0.07	1252.00	8054.00	19440	20240215	-50.05	7450	20240805	30.34	19440	-50.05	20240215	7450	30.34	20240805	19440	-50.05	20240215	7450	30.34	20240805	2.82	N	093520	500	80 억		2358847	N	N	0	N	00	N
65	20240821	090714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	-70	5	-0.72	7479240	771	0.64	9740	9740	9690	12700	6840	9770	9700.70	14.59	0	99	10070	9920	9760	9610	9450	9995	9685	81	2930	500	6250	10	1	16163092	1568	7.75	1.20	12	0.00	1252.00	8054.00	19440	20240215	-50.10	7450	20240805	30.20	19440	-50.10	20240215	7450	30.20	20240805	19440	-50.10	20240215	7450	30.20	20240805	2.82	N	093520	500	80 억		2358847	N	N	0	N	00	N
66	20240820	160704	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9770	300	2	3.17	1173395150	119563	157.05	9600	9910	9600	12310	6630	9470	9815.93	14.35	0	38922	9970	9720	9510	9260	9050	9615	9155	81	2840	500	6060	10	1	16163092	1579	7.80	1.21	12	0.74	1252.00	8054.00	19440	20240215	-49.74	7450	20240805	31.14	19440	-49.74	20240215	7450	31.14	20240805	19440	-49.74	20240215	7450	31.14	20240805	2.78	N	093520	500	80 억		2318760	N	N	0	N	00	N
67	20240820	150714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	360	2	3.80	1014904170	103356	135.76	9600	9910	9600	12310	6630	9470	9819.50	14.35	0	37450	9970	9720	9510	9260	9050	9615	9155	81	2840	500	6060	10	1	16163092	1589	7.85	1.22	12	0.64	1252.00	8054.00	19440	20240215	-49.43	7450	20240805	31.95	19440	-49.43	20240215	7450	31.95	20240805	19440	-49.43	20240215	7450	31.95	20240805	2.78	N	093520	500	80 억		2318760	N	N	0	N	00	N
68	20240820	140712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9840	370	2	3.91	947789490	96525	126.79	9600	9910	9600	12310	6630	9470	9819.11	14.35	0	34096	9970	9720	9510	9260	9050	9615	9155	81	2840	500	6060	10	1	16163092	1590	7.86	1.22	12	0.60	1252.00	8054.00	19440	20240215	-49.38	7450	20240805	32.08	19440	-49.38	20240215	7450	32.08	20240805	19440	-49.38	20240215	7450	32.08	20240805	2.78	N	093520	500	80 억		2318760	N	N	0	N	00	N
69	20240820	130713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9840	370	2	3.91	849748270	86595	113.75	9600	9910	9600	12310	6630	9470	9812.90	14.35	0	31018	9970	9720	9510	9260	9050	9615	9155	81	2840	500	6060	10	1	16163092	1590	7.86	1.22	12	0.54	1252.00	8054.00	19440	20240215	-49.38	7450	20240805	32.08	19440	-49.38	20240215	7450	32.08	20240805	19440	-49.38	20240215	7450	32.08	20240805	2.78	N	093520	500	80 억		2318760	N	N	0	N	00	N
70	20240820	120713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	360	2	3.80	819304640	83494	109.67	9600	9910	9600	12310	6630	9470	9812.74	14.35	0	29566	9970	9720	9510	9260	9050	9615	9155	81	2840	500	6060	10	1	16163092	1589	7.85	1.22	12	0.52	1252.00	8054.00	19440	20240215	-49.43	7450	20240805	31.95	19440	-49.43	20240215	7450	31.95	20240805	19440	-49.43	20240215	7450	31.95	20240805	2.78	N	093520	500	80 억		2318760	N	N	0	N	00	N
71	20240820	110709	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9860	390	2	4.12	771215390	78614	103.26	9600	9910	9600	12310	6630	9470	9810.15	14.35	0	29073	9970	9720	9510	9260	9050	9615	9155	81	2840	500	6060	10	1	16163092	1594	7.88	1.22	12	0.49	1252.00	8054.00	19440	20240215	-49.28	7450	20240805	32.35	19440	-49.28	20240215	7450	32.35	20240805	19440	-49.28	20240215	7450	32.35	20240805	2.78	N	093520	500	80 억		2318760	N	N	0	N	00	N
72	20240820	100708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9800	330	2	3.48	633681040	64577	84.82	9600	9910	9600	12310	6630	9470	9812.80	14.35	0	23676	9970	9720	9510	9260	9050	9615	9155	81	2840	500	6060	10	1	16163092	1584	7.83	1.22	12	0.40	1252.00	8054.00	19440	20240215	-49.59	7450	20240805	31.54	19440	-49.59	20240215	7450	31.54	20240805	19440	-49.59	20240215	7450	31.54	20240805	2.78	N	093520	500	80 억		2318760	N	N	0	N	00	N
73	20240820	090710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	350	2	3.70	187034850	19043	25.01	9600	9910	9600	12310	6630	9470	9821.71	14.35	0	9935	9970	9720	9510	9260	9050	9615	9155	81	2840	500	6060	10	1	16163092	1587	7.84	1.22	12	0.12	1252.00	8054.00	19440	20240215	-49.49	7450	20240805	31.81	19440	-49.49	20240215	7450	31.81	20240805	19440	-49.49	20240215	7450	31.81	20240805	2.78	N	093520	500	80 억		2318760	N	N	0	N	00	N
74	20240819	160701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9470	-90	5	-0.94	722275120	75505	93.70	9480	9760	9300	12420	6700	9560	9565.92	14.34	0	-1115	9986	9772	9646	9432	9306	9710	9370	81	2860	500	6110	10	1	16163092	1531	7.56	1.18	12	0.47	1252.00	8054.00	19440	20240215	-51.29	7450	20240805	27.11	19440	-51.29	20240215	7450	27.11	20240805	19440	-51.29	20240215	7450	27.11	20240805	2.81	N	093520	500	80 억		2318383	N	N	0	N	00	N
75	20240819	150707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9510	-50	5	-0.52	596326900	62152	77.13	9480	9760	9440	12420	6700	9560	9594.65	14.34	0	-4575	9986	9772	9646	9432	9306	9710	9370	81	2860	500	6110	10	1	16163092	1537	7.60	1.18	12	0.38	1252.00	8054.00	19440	20240215	-51.08	7450	20240805	27.65	19440	-51.08	20240215	7450	27.65	20240805	19440	-51.08	20240215	7450	27.65	20240805	2.81	N	093520	500	80 억		2318383	N	N	0	N	00	N
76	20240819	140708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9590	30	2	0.31	464588410	48331	59.98	9480	9760	9440	12420	6700	9560	9612.64	14.34	0	-4539	9986	9772	9646	9432	9306	9710	9370	81	2860	500	6110	10	1	16163092	1550	7.66	1.19	12	0.30	1252.00	8054.00	19440	20240215	-50.67	7450	20240805	28.72	19440	-50.67	20240215	7450	28.72	20240805	19440	-50.67	20240215	7450	28.72	20240805	2.81	N	093520	500	80 억		2318383	N	N	0	N	00	N
77	20240819	130704	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	60	2	0.63	367877690	38266	47.49	9480	9760	9440	12420	6700	9560	9613.70	14.34	0	940	9986	9772	9646	9432	9306	9710	9370	81	2860	500	6110	10	1	16163092	1555	7.68	1.19	12	0.24	1252.00	8054.00	19440	20240215	-50.51	7450	20240805	29.13	19440	-50.51	20240215	7450	29.13	20240805	19440	-50.51	20240215	7450	29.13	20240805	2.81	N	093520	500	80 억		2318383	N	N	0	N	00	N
78	20240819	120705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9660	100	2	1.05	342092530	35591	44.17	9480	9760	9440	12420	6700	9560	9611.77	14.34	0	1491	9986	9772	9646	9432	9306	9710	9370	81	2860	500	6110	10	1	16163092	1561	7.72	1.20	12	0.22	1252.00	8054.00	19440	20240215	-50.31	7450	20240805	29.66	19440	-50.31	20240215	7450	29.66	20240805	19440	-50.31	20240215	7450	29.66	20240805	2.81	N	093520	500	80 억		2318383	N	N	0	N	00	N
79	20240819	110706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9680	120	2	1.26	331941830	34540	42.86	9480	9760	9440	12420	6700	9560	9610.36	14.34	0	1717	9986	9772	9646	9432	9306	9710	9370	81	2860	500	6110	10	1	16163092	1565	7.73	1.20	12	0.21	1252.00	8054.00	19440	20240215	-50.21	7450	20240805	29.93	19440	-50.21	20240215	7450	29.93	20240805	19440	-50.21	20240215	7450	29.93	20240805	2.81	N	093520	500	80 억		2318383	N	N	0	N	00	N
80	20240819	100708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9660	100	2	1.05	153712820	16025	19.89	9480	9730	9440	12420	6700	9560	9592.06	14.34	0	-38	9986	9772	9646	9432	9306	9710	9370	81	2860	500	6110	10	1	16163092	1561	7.72	1.20	12	0.10	1252.00	8054.00	19440	20240215	-50.31	7450	20240805	29.66	19440	-50.31	20240215	7450	29.66	20240805	19440	-50.31	20240215	7450	29.66	20240805	2.81	N	093520	500	80 억		2318383	N	N	0	N	00	N
81	20240819	090707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9440	-120	5	-1.26	45561170	4816	5.98	9480	9500	9440	12420	6700	9560	9460.38	14.34	0	-2792	9986	9772	9646	9432	9306	9710	9370	81	2860	500	6110	10	1	16163092	1526	7.54	1.17	12	0.03	1252.00	8054.00	19440	20240215	-51.44	7450	20240805	26.71	19440	-51.44	20240215	7450	26.71	20240805	19440	-51.44	20240215	7450	26.71	20240805	2.81	N	093520	500	80 억		2318383	N	N	0	N	00	N
82	20240816	160700	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9560	-140	5	-1.44	775443360	79878	104.96	9820	9860	9520	12610	6790	9700	9708.51	14.43	0	-14599	9900	9800	9660	9560	9420	9850	9610	81	2910	500	6200	10	1	16163092	1545	7.64	1.19	12	0.49	1252.00	8054.00	19440	20240215	-50.82	7450	20240805	28.32	19440	-50.82	20240215	7450	28.32	20240805	19440	-50.82	20240215	7450	28.32	20240805	2.84	N	093520	500	80 억		2332833	N	N	0	N	00	N
83	20240816	150701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9600	-100	5	-1.03	747490650	76959	101.13	9820	9860	9520	12610	6790	9700	9712.84	14.43	0	-14646	9900	9800	9660	9560	9420	9850	9610	81	2910	500	6200	10	1	16163092	1552	7.67	1.19	12	0.48	1252.00	8054.00	19440	20240215	-50.62	7450	20240805	28.86	19440	-50.62	20240215	7450	28.86	20240805	19440	-50.62	20240215	7450	28.86	20240805	2.84	N	093520	500	80 억		2332833	N	N	0	N	00	N
84	20240816	140705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	-80	5	-0.82	717169360	73801	96.98	9820	9860	9520	12610	6790	9700	9717.61	14.43	0	-15084	9900	9800	9660	9560	9420	9850	9610	81	2910	500	6200	10	1	16163092	1555	7.68	1.19	12	0.46	1252.00	8054.00	19440	20240215	-50.51	7450	20240805	29.13	19440	-50.51	20240215	7450	29.13	20240805	19440	-50.51	20240215	7450	29.13	20240805	2.84	N	093520	500	80 억		2332833	N	N	0	N	00	N
85	20240816	130707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9630	-70	5	-0.72	691086700	71090	93.42	9820	9860	9520	12610	6790	9700	9721.29	14.43	0	-13735	9900	9800	9660	9560	9420	9850	9610	81	2910	500	6200	10	1	16163092	1557	7.69	1.20	12	0.44	1252.00	8054.00	19440	20240215	-50.46	7450	20240805	29.26	19440	-50.46	20240215	7450	29.26	20240805	19440	-50.46	20240215	7450	29.26	20240805	2.84	N	093520	500	80 억		2332833	N	N	0	N	00	N
86	20240816	120702	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9600	-100	5	-1.03	631233120	64827	85.19	9820	9860	9590	12610	6790	9700	9737.19	14.43	0	-16054	9900	9800	9660	9560	9420	9850	9610	81	2910	500	6200	10	1	16163092	1552	7.67	1.19	12	0.40	1252.00	8054.00	19440	20240215	-50.62	7450	20240805	28.86	19440	-50.62	20240215	7450	28.86	20240805	19440	-50.62	20240215	7450	28.86	20240805	2.84	N	093520	500	80 억		2332833	N	N	0	N	00	N
87	20240816	110705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9680	-20	5	-0.21	558768190	57312	75.31	9820	9860	9660	12610	6790	9700	9749.58	14.43	0	-11768	9900	9800	9660	9560	9420	9850	9610	81	2910	500	6200	10	1	16163092	1565	7.73	1.20	12	0.35	1252.00	8054.00	19440	20240215	-50.21	7450	20240805	29.93	19440	-50.21	20240215	7450	29.93	20240805	19440	-50.21	20240215	7450	29.93	20240805	2.84	N	093520	500	80 억		2332833	N	N	0	N	00	N
88	20240816	100703	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9780	80	2	0.82	261725500	26734	35.13	9820	9860	9720	12610	6790	9700	9789.99	14.43	0	-5906	9900	9800	9660	9560	9420	9850	9610	81	2910	500	6200	10	1	16163092	1581	7.81	1.21	12	0.17	1252.00	8054.00	19440	20240215	-49.69	7450	20240805	31.28	19440	-49.69	20240215	7450	31.28	20240805	19440	-49.69	20240215	7450	31.28	20240805	2.84	N	093520	500	80 억		2332833	N	N	0	N	00	N
89	20240816	090704	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9770	70	2	0.72	91308150	9300	12.22	9820	9860	9770	12610	6790	9700	9818.08	14.43	0	-1038	9900	9800	9660	9560	9420	9850	9610	81	2910	500	6200	10	1	16163092	1579	7.80	1.21	12	0.06	1252.00	8054.00	19440	20240215	-49.74	7450	20240805	31.14	19440	-49.74	20240215	7450	31.14	20240805	19440	-49.74	20240215	7450	31.14	20240805	2.84	N	093520	500	80 억		2332833	N	N	0	N	00	N
90	20240814	160703	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	290	2	3.08	732699460	75924	112.66	9530	9760	9520	12230	6590	9410	9650.43	14.37	0	10002	9596	9502	9406	9312	9216	9550	9360	81	2820	500	6020	10	1	16163092	1568	7.75	1.20	12	0.47	1252.00	8054.00	19440	20240215	-50.10	7450	20240805	30.20	19440	-50.10	20240215	7450	30.20	20240805	19440	-50.10	20240215	7450	30.20	20240805	2.85	N	093520	500	80 억		2322507	N	N	0	N	00	N
91	20240814	150705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	290	2	3.08	709680440	73551	109.14	9530	9760	9520	12230	6590	9410	9648.82	14.37	0	9546	9596	9502	9406	9312	9216	9550	9360	81	2820	500	6020	10	1	16163092	1568	7.75	1.20	12	0.46	1252.00	8054.00	19440	20240215	-50.10	7450	20240805	30.20	19440	-50.10	20240215	7450	30.20	20240805	19440	-50.10	20240215	7450	30.20	20240805	2.85	N	093520	500	80 억		2322507	N	N	0	N	00	N
92	20240814	140708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	290	2	3.08	613981760	63685	94.50	9530	9760	9520	12230	6590	9410	9640.92	14.37	0	5345	9596	9502	9406	9312	9216	9550	9360	81	2820	500	6020	10	1	16163092	1568	7.75	1.20	12	0.39	1252.00	8054.00	19440	20240215	-50.10	7450	20240805	30.20	19440	-50.10	20240215	7450	30.20	20240805	19440	-50.10	20240215	7450	30.20	20240805	2.85	N	093520	500	80 억		2322507	N	N	0	N	00	N
93	20240814	130706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9640	230	2	2.44	442291280	46013	68.28	9530	9730	9520	12230	6590	9410	9612.31	14.37	0	4193	9596	9502	9406	9312	9216	9550	9360	81	2820	500	6020	10	1	16163092	1558	7.70	1.20	12	0.28	1252.00	8054.00	19440	20240215	-50.41	7450	20240805	29.40	19440	-50.41	20240215	7450	29.40	20240805	19440	-50.41	20240215	7450	29.40	20240805	2.85	N	093520	500	80 억		2322507	N	N	0	N	00	N
94	20240814	120701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9670	260	2	2.76	363832640	37896	56.23	9530	9730	9520	12230	6590	9410	9600.82	14.37	0	6456	9596	9502	9406	9312	9216	9550	9360	81	2820	500	6020	10	1	16163092	1563	7.72	1.20	12	0.23	1252.00	8054.00	19440	20240215	-50.26	7450	20240805	29.80	19440	-50.26	20240215	7450	29.80	20240805	19440	-50.26	20240215	7450	29.80	20240805	2.85	N	093520	500	80 억		2322507	N	N	0	N	00	N
95	20240814	110659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9600	190	2	2.02	247097450	25824	38.32	9530	9620	9520	12230	6590	9410	9568.52	14.37	0	165	9596	9502	9406	9312	9216	9550	9360	81	2820	500	6020	10	1	16163092	1552	7.67	1.19	12	0.16	1252.00	8054.00	19440	20240215	-50.62	7450	20240805	28.86	19440	-50.62	20240215	7450	28.86	20240805	19440	-50.62	20240215	7450	28.86	20240805	2.85	N	093520	500	80 억		2322507	N	N	0	N	00	N
96	20240814	100658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9580	170	2	1.81	155798760	16303	24.19	9530	9600	9520	12230	6590	9410	9556.45	14.37	0	1348	9596	9502	9406	9312	9216	9550	9360	81	2820	500	6020	10	1	16163092	1548	7.65	1.19	12	0.10	1252.00	8054.00	19440	20240215	-50.72	7450	20240805	28.59	19440	-50.72	20240215	7450	28.59	20240805	19440	-50.72	20240215	7450	28.59	20240805	2.85	N	093520	500	80 억		2322507	N	N	0	N	00	N
97	20240814	090731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9530	120	2	1.28	66283870	6949	10.31	9530	9560	9520	12230	6590	9410	9538.62	14.37	0	2324	9596	9502	9406	9312	9216	9550	9360	81	2820	500	6020	10	1	16163092	1540	7.61	1.18	12	0.04	1252.00	8054.00	19440	20240215	-50.98	7450	20240805	27.92	19440	-50.98	20240215	7450	27.92	20240805	19440	-50.98	20240215	7450	27.92	20240805	2.85	N	093520	500	80 억		2322507	N	N	0	N	00	N
98	20240813	160651	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	100	2	1.07	631798680	67245	110.33	9310	9500	9310	12100	6520	9310	9395.47	14.30	0	10536	9610	9460	9230	9080	8850	9535	9155	81	2790	500	5950	10	1	16163092	1521	7.52	1.17	12	0.42	1252.00	8054.00	19440	20240215	-51.59	7450	20240805	26.31	19440	-51.59	20240215	7450	26.31	20240805	19440	-51.59	20240215	7450	26.31	20240805	2.91	N	093520	500	80 억		2311860	N	N	0	N	00	N
99	20240813	150657	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9420	110	2	1.18	581062370	61857	101.49	9310	9500	9310	12100	6520	9310	9393.64	14.30	0	8632	9610	9460	9230	9080	8850	9535	9155	81	2790	500	5950	10	1	16163092	1523	7.52	1.17	12	0.38	1252.00	8054.00	19440	20240215	-51.54	7450	20240805	26.44	19440	-51.54	20240215	7450	26.44	20240805	19440	-51.54	20240215	7450	26.44	20240805	2.91	N	093520	500	80 억		2311860	N	N	0	N	00	N
100	20240813	140658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9430	120	2	1.29	522461700	55647	91.30	9310	9500	9310	12100	6520	9310	9388.86	14.30	0	5239	9610	9460	9230	9080	8850	9535	9155	81	2790	500	5950	10	1	16163092	1524	7.53	1.17	12	0.34	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.91	N	093520	500	80 억		2311860	N	N	0	N	00	N
101	20240813	130658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9420	110	2	1.18	469544320	50023	82.07	9310	9500	9310	12100	6520	9310	9386.57	14.30	0	4612	9610	9460	9230	9080	8850	9535	9155	81	2790	500	5950	10	1	16163092	1523	7.52	1.17	12	0.31	1252.00	8054.00	19440	20240215	-51.54	7450	20240805	26.44	19440	-51.54	20240215	7450	26.44	20240805	19440	-51.54	20240215	7450	26.44	20240805	2.91	N	093520	500	80 억		2311860	N	N	0	N	00	N
102	20240813	120652	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	60	2	0.64	425754750	45369	74.44	9310	9500	9310	12100	6520	9310	9384.27	14.30	0	4443	9610	9460	9230	9080	8850	9535	9155	81	2790	500	5950	10	1	16163092	1514	7.48	1.16	12	0.28	1252.00	8054.00	19440	20240215	-51.80	7450	20240805	25.77	19440	-51.80	20240215	7450	25.77	20240805	19440	-51.80	20240215	7450	25.77	20240805	2.91	N	093520	500	80 억		2311860	N	N	0	N	00	N
103	20240813	110650	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	60	2	0.64	298428340	31765	52.12	9310	9500	9310	12100	6520	9310	9394.88	14.30	0	7086	9610	9460	9230	9080	8850	9535	9155	81	2790	500	5950	10	1	16163092	1514	7.48	1.16	12	0.20	1252.00	8054.00	19440	20240215	-51.80	7450	20240805	25.77	19440	-51.80	20240215	7450	25.77	20240805	19440	-51.80	20240215	7450	25.77	20240805	2.91	N	093520	500	80 억		2311860	N	N	0	N	00	N
104	20240813	100653	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9360	50	2	0.54	247278460	26315	43.17	9310	9500	9310	12100	6520	9310	9396.86	14.30	0	7043	9610	9460	9230	9080	8850	9535	9155	81	2790	500	5950	10	1	16163092	1513	7.48	1.16	12	0.16	1252.00	8054.00	19440	20240215	-51.85	7450	20240805	25.64	19440	-51.85	20240215	7450	25.64	20240805	19440	-51.85	20240215	7450	25.64	20240805	2.91	N	093520	500	80 억		2311860	N	N	0	N	00	N
105	20240813	090657	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9390	80	2	0.86	93050030	9913	16.26	9310	9470	9310	12100	6520	9310	9386.67	14.30	0	4117	9610	9460	9230	9080	8850	9535	9155	81	2790	500	5950	10	1	16163092	1518	7.50	1.17	12	0.06	1252.00	8054.00	19440	20240215	-51.70	7450	20240805	26.04	19440	-51.70	20240215	7450	26.04	20240805	19440	-51.70	20240215	7450	26.04	20240805	2.91	N	093520	500	80 억		2311860	N	N	0	N	00	N
106	20240812	160649	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	310	2	3.44	562098180	60521	58.60	9090	9380	9000	11700	6300	9000	9287.61	14.31	0	-446	9240	9120	8950	8830	8660	9180	8890	81	2700	500	5760	10	1	16163092	1505	7.44	1.16	12	0.37	1252.00	8054.00	19440	20240215	-52.11	7450	20240805	24.97	19440	-52.11	20240215	7450	24.97	20240805	19440	-52.11	20240215	7450	24.97	20240805	2.96	N	093520	500	80 억		2312391	N	N	0	N	00	N
107	20240812	150649	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	370	2	4.11	527379540	56801	54.99	9090	9380	9000	11700	6300	9000	9284.69	14.31	0	-1604	9240	9120	8950	8830	8660	9180	8890	81	2700	500	5760	10	1	16163092	1514	7.48	1.16	12	0.35	1252.00	8054.00	19440	20240215	-51.80	7450	20240805	25.77	19440	-51.80	20240215	7450	25.77	20240805	19440	-51.80	20240215	7450	25.77	20240805	2.96	N	093520	500	80 억		2312391	N	N	0	N	00	N
108	20240812	140649	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	350	2	3.89	469807180	50650	49.04	9090	9380	9000	11700	6300	9000	9275.56	14.31	0	-1804	9240	9120	8950	8830	8660	9180	8890	81	2700	500	5760	10	1	16163092	1511	7.47	1.16	12	0.31	1252.00	8054.00	19440	20240215	-51.90	7450	20240805	25.50	19440	-51.90	20240215	7450	25.50	20240805	19440	-51.90	20240215	7450	25.50	20240805	2.96	N	093520	500	80 억		2312391	N	N	0	N	00	N
109	20240812	130646	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	310	2	3.44	375551570	40533	39.24	9090	9380	9000	11700	6300	9000	9265.33	14.31	0	-2206	9240	9120	8950	8830	8660	9180	8890	81	2700	500	5760	10	1	16163092	1505	7.44	1.16	12	0.25	1252.00	8054.00	19440	20240215	-52.11	7450	20240805	24.97	19440	-52.11	20240215	7450	24.97	20240805	19440	-52.11	20240215	7450	24.97	20240805	2.96	N	093520	500	80 억		2312391	N	N	0	N	00	N
110	20240812	120645	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9280	280	2	3.11	338494350	36548	35.39	9090	9380	9000	11700	6300	9000	9261.64	14.31	0	-2712	9240	9120	8950	8830	8660	9180	8890	81	2700	500	5760	10	1	16163092	1500	7.41	1.15	12	0.23	1252.00	8054.00	19440	20240215	-52.26	7450	20240805	24.56	19440	-52.26	20240215	7450	24.56	20240805	19440	-52.26	20240215	7450	24.56	20240805	2.96	N	093520	500	80 억		2312391	N	N	0	N	00	N
111	20240812	110647	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9250	250	2	2.78	310521130	33526	32.46	9090	9380	9000	11700	6300	9000	9262.10	14.31	0	-3048	9240	9120	8950	8830	8660	9180	8890	81	2700	500	5760	10	1	16163092	1495	7.39	1.15	12	0.21	1252.00	8054.00	19440	20240215	-52.42	7450	20240805	24.16	19440	-52.42	20240215	7450	24.16	20240805	19440	-52.42	20240215	7450	24.16	20240805	2.96	N	093520	500	80 억		2312391	N	N	0	N	00	N
112	20240812	100642	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9260	260	2	2.89	195621430	21135	20.46	9090	9380	9000	11700	6300	9000	9255.80	14.31	0	-3437	9240	9120	8950	8830	8660	9180	8890	81	2700	500	5760	10	1	16163092	1497	7.40	1.15	12	0.13	1252.00	8054.00	19440	20240215	-52.37	7450	20240805	24.30	19440	-52.37	20240215	7450	24.30	20240805	19440	-52.37	20240215	7450	24.30	20240805	2.96	N	093520	500	80 억		2312391	N	N	0	N	00	N
113	20240812	090641	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9200	200	2	2.22	27329640	2998	2.90	9090	9220	9000	11700	6300	9000	9115.96	14.31	0	-244	9240	9120	8950	8830	8660	9180	8890	81	2700	500	5760	10	1	16163092	1487	7.35	1.14	12	0.02	1252.00	8054.00	19440	20240215	-52.67	7450	20240805	23.49	19440	-52.67	20240215	7450	23.49	20240805	19440	-52.67	20240215	7450	23.49	20240805	2.96	N	093520	500	80 억		2312391	N	N	0	N	00	N
114	20240809	160638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	320	2	3.69	916498520	102291	120.12	8780	9070	8780	11280	6080	8680	8959.71	14.42	0	2358	9046	8862	8706	8522	8366	8955	8615	81	2600	500	5550	10	1	16163092	1455	7.19	1.12	12	0.63	1252.00	8054.00	19440	20240215	-53.70	7450	20240805	20.81	19440	-53.70	20240215	7450	20.81	20240805	19440	-53.70	20240215	7450	20.81	20240805	3.07	N	093520	500	80 억		2330910	N	N	0	N	00	N
115	20240809	150655	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	320	2	3.69	893690910	99756	117.14	8780	9070	8780	11280	6080	8680	8958.77	14.42	0	2044	9046	8862	8706	8522	8366	8955	8615	81	2600	500	5550	10	1	16163092	1455	7.19	1.12	12	0.62	1252.00	8054.00	19440	20240215	-53.70	7450	20240805	20.81	19440	-53.70	20240215	7450	20.81	20240805	19440	-53.70	20240215	7450	20.81	20240805	3.07	N	093520	500	80 억		2330910	N	N	0	N	00	N
116	20240809	140653	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8920	240	2	2.76	850470950	94932	111.48	8780	9070	8780	11280	6080	8680	8958.74	14.42	0	626	9046	8862	8706	8522	8366	8955	8615	81	2600	500	5550	10	1	16163092	1442	7.12	1.11	12	0.59	1252.00	8054.00	19440	20240215	-54.12	7450	20240805	19.73	19440	-54.12	20240215	7450	19.73	20240805	19440	-54.12	20240215	7450	19.73	20240805	3.07	N	093520	500	80 억		2330910	N	N	0	N	00	N
117	20240809	130652	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	340	2	3.92	760199780	84889	99.68	8780	9070	8780	11280	6080	8680	8955.22	14.42	0	-1611	9046	8862	8706	8522	8366	8955	8615	81	2600	500	5550	10	1	16163092	1458	7.20	1.12	12	0.53	1252.00	8054.00	19440	20240215	-53.60	7450	20240805	21.07	19440	-53.60	20240215	7450	21.07	20240805	19440	-53.60	20240215	7450	21.07	20240805	3.07	N	093520	500	80 억		2330910	N	N	0	N	00	N
118	20240809	120650	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	290	2	3.34	706771640	78944	92.70	8780	9070	8780	11280	6080	8680	8952.82	14.42	0	-2999	9046	8862	8706	8522	8366	8955	8615	81	2600	500	5550	10	1	16163092	1450	7.16	1.11	12	0.49	1252.00	8054.00	19440	20240215	-53.86	7450	20240805	20.40	19440	-53.86	20240215	7450	20.40	20240805	19440	-53.86	20240215	7450	20.40	20240805	3.07	N	093520	500	80 억		2330910	N	N	0	N	00	N
119	20240809	110644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	250	2	2.88	642654240	71762	84.27	8780	9070	8780	11280	6080	8680	8955.36	14.42	0	-3884	9046	8862	8706	8522	8366	8955	8615	81	2600	500	5550	10	1	16163092	1443	7.13	1.11	12	0.44	1252.00	8054.00	19440	20240215	-54.06	7450	20240805	19.87	19440	-54.06	20240215	7450	19.87	20240805	19440	-54.06	20240215	7450	19.87	20240805	3.07	N	093520	500	80 억		2330910	N	N	0	N	00	N
120	20240809	100654	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8940	260	2	3.00	486160490	54188	63.63	8780	9070	8780	11280	6080	8680	8971.74	14.42	0	-2914	9046	8862	8706	8522	8366	8955	8615	81	2600	500	5550	10	1	16163092	1445	7.14	1.11	12	0.34	1252.00	8054.00	19440	20240215	-54.01	7450	20240805	20.00	19440	-54.01	20240215	7450	20.00	20240805	19440	-54.01	20240215	7450	20.00	20240805	3.07	N	093520	500	80 억		2330910	N	N	0	N	00	N
121	20240809	090646	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	270	2	3.11	123593630	13939	16.37	8780	9000	8780	11280	6080	8680	8866.75	14.42	0	2950	9046	8862	8706	8522	8366	8955	8615	81	2600	500	5550	10	1	16163092	1447	7.15	1.11	12	0.09	1252.00	8054.00	19440	20240215	-53.96	7450	20240805	20.13	19440	-53.96	20240215	7450	20.13	20240805	19440	-53.96	20240215	7450	20.13	20240805	3.07	N	093520	500	80 억		2330910	N	N	0	N	00	N
122	20240808	160635	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8680	-80	5	-0.91	743326950	85086	33.43	8550	8890	8550	11380	6140	8760	8736.22	14.49	0	-8902	9333	9046	8713	8426	8093	9190	8570	81	2620	500	5600	10	1	16163092	1403	6.93	1.08	12	0.53	1252.00	8054.00	19440	20240215	-55.35	7450	20240805	16.51	19440	-55.35	20240215	7450	16.51	20240805	19440	-55.35	20240215	7450	16.51	20240805	3.52	N	093520	500	80 억		2342551	N	N	0	N	00	N
123	20240808	150642	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8670	-90	5	-1.03	718868040	82269	32.32	8550	8890	8550	11380	6140	8760	8738.02	14.49	0	-9015	9333	9046	8713	8426	8093	9190	8570	81	2620	500	5600	10	1	16163092	1401	6.92	1.08	12	0.51	1252.00	8054.00	19440	20240215	-55.40	7450	20240805	16.38	19440	-55.40	20240215	7450	16.38	20240805	19440	-55.40	20240215	7450	16.38	20240805	3.52	N	093520	500	80 억		2342551	N	N	0	N	00	N
124	20240808	140644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8750	-10	5	-0.11	619007450	70804	27.82	8550	8890	8550	11380	6140	8760	8742.55	14.49	0	-5370	9333	9046	8713	8426	8093	9190	8570	81	2620	500	5600	10	1	16163092	1414	6.99	1.09	12	0.44	1252.00	8054.00	19440	20240215	-54.99	7450	20240805	17.45	19440	-54.99	20240215	7450	17.45	20240805	19440	-54.99	20240215	7450	17.45	20240805	3.52	N	093520	500	80 억		2342551	N	N	0	N	00	N
125	20240808	130644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8750	-10	5	-0.11	541620320	61941	24.33	8550	8890	8550	11380	6140	8760	8744.13	14.49	0	-2487	9333	9046	8713	8426	8093	9190	8570	81	2620	500	5600	10	1	16163092	1414	6.99	1.09	12	0.38	1252.00	8054.00	19440	20240215	-54.99	7450	20240805	17.45	19440	-54.99	20240215	7450	17.45	20240805	19440	-54.99	20240215	7450	17.45	20240805	3.52	N	093520	500	80 억		2342551	N	N	0	N	00	N
126	20240808	120648	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8760	0	3	0.00	488212530	55868	21.95	8550	8890	8550	11380	6140	8760	8738.68	14.49	0	-1324	9333	9046	8713	8426	8093	9190	8570	81	2620	500	5600	10	1	16163092	1416	7.00	1.09	12	0.35	1252.00	8054.00	19440	20240215	-54.94	7450	20240805	17.58	19440	-54.94	20240215	7450	17.58	20240805	19440	-54.94	20240215	7450	17.58	20240805	3.52	N	093520	500	80 억		2342551	N	N	0	N	00	N
127	20240808	110645	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8780	20	2	0.23	463401840	53035	20.83	8550	8890	8550	11380	6140	8760	8737.66	14.49	0	-1332	9333	9046	8713	8426	8093	9190	8570	81	2620	500	5600	10	1	16163092	1419	7.01	1.09	12	0.33	1252.00	8054.00	19440	20240215	-54.84	7450	20240805	17.85	19440	-54.84	20240215	7450	17.85	20240805	19440	-54.84	20240215	7450	17.85	20240805	3.52	N	093520	500	80 억		2342551	N	N	0	N	00	N
128	20240808	100640	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	30	2	0.34	385929110	44154	17.35	8550	8890	8550	11380	6140	8760	8740.52	14.49	0	-2572	9333	9046	8713	8426	8093	9190	8570	81	2620	500	5600	10	1	16163092	1421	7.02	1.09	12	0.27	1252.00	8054.00	19440	20240215	-54.78	7450	20240805	17.99	19440	-54.78	20240215	7450	17.99	20240805	19440	-54.78	20240215	7450	17.99	20240805	3.52	N	093520	500	80 억		2342551	N	N	0	N	00	N
129	20240808	090638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8710	-50	5	-0.57	30493850	3550	1.39	8550	8710	8550	11380	6140	8760	8589.82	14.49	0	1189	9333	9046	8713	8426	8093	9190	8570	81	2620	500	5600	10	1	16163092	1408	6.96	1.08	12	0.02	1252.00	8054.00	19440	20240215	-55.20	7450	20240805	16.91	19440	-55.20	20240215	7450	16.91	20240805	19440	-55.20	20240215	7450	16.91	20240805	3.52	N	093520	500	80 억		2342551	N	N	0	N	00	N
130	20240807	160626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8760	380	2	4.53	2224221050	254351	88.42	8380	9000	8380	10890	5870	8380	8744.69	14.60	0	-15457	8946	8662	8226	7942	7506	8805	8085	81	2510	500	5360	10	1	16163092	1416	7.00	1.09	12	1.57	1252.00	8054.00	19440	20240215	-54.94	7450	20240805	17.58	19440	-54.94	20240215	7450	17.58	20240805	19440	-54.94	20240215	7450	17.58	20240805	3.85	N	093520	500	80 억		2360546	N	N	0	N	00	N
131	20240807	150637	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8810	430	2	5.13	2139242670	244671	85.05	8380	9000	8380	10890	5870	8380	8743.34	14.60	0	-12102	8946	8662	8226	7942	7506	8805	8085	81	2510	500	5360	10	1	16163092	1424	7.04	1.09	12	1.51	1252.00	8054.00	19440	20240215	-54.68	7450	20240805	18.26	19440	-54.68	20240215	7450	18.26	20240805	19440	-54.68	20240215	7450	18.26	20240805	3.85	N	093520	500	80 억		2360546	N	N	0	N	00	N
132	20240807	140641	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	490	2	5.85	2000540740	228945	79.59	8380	9000	8380	10890	5870	8380	8738.08	14.60	0	-17162	8946	8662	8226	7942	7506	8805	8085	81	2510	500	5360	10	1	16163092	1434	7.08	1.10	12	1.42	1252.00	8054.00	19440	20240215	-54.37	7450	20240805	19.06	19440	-54.37	20240215	7450	19.06	20240805	19440	-54.37	20240215	7450	19.06	20240805	3.85	N	093520	500	80 억		2360546	N	N	0	N	00	N
133	20240807	130636	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8860	480	2	5.73	1846238280	211523	73.53	8380	9000	8380	10890	5870	8380	8728.31	14.60	0	-14162	8946	8662	8226	7942	7506	8805	8085	81	2510	500	5360	10	1	16163092	1432	7.08	1.10	12	1.31	1252.00	8054.00	19440	20240215	-54.42	7450	20240805	18.93	19440	-54.42	20240215	7450	18.93	20240805	19440	-54.42	20240215	7450	18.93	20240805	3.85	N	093520	500	80 억		2360546	N	N	0	N	00	N
134	20240807	120640	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8910	530	2	6.32	1702102440	195330	67.90	8380	9000	8380	10890	5870	8380	8713.98	14.60	0	-13684	8946	8662	8226	7942	7506	8805	8085	81	2510	500	5360	10	1	16163092	1440	7.12	1.11	12	1.21	1252.00	8054.00	19440	20240215	-54.17	7450	20240805	19.60	19440	-54.17	20240215	7450	19.60	20240805	19440	-54.17	20240215	7450	19.60	20240805	3.85	N	093520	500	80 억		2360546	N	N	0	N	00	N
135	20240807	110638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8880	500	2	5.97	1593180430	183122	63.66	8380	8990	8380	10890	5870	8380	8700.10	14.60	0	-11925	8946	8662	8226	7942	7506	8805	8085	81	2510	500	5360	10	1	16163092	1435	7.09	1.10	12	1.13	1252.00	8054.00	19440	20240215	-54.32	7450	20240805	19.19	19440	-54.32	20240215	7450	19.19	20240805	19440	-54.32	20240215	7450	19.19	20240805	3.85	N	093520	500	80 억		2360546	N	N	0	N	00	N
136	20240807	100632	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	390	2	4.65	1240298320	143052	49.73	8380	8860	8380	10890	5870	8380	8670.26	14.60	0	-5705	8946	8662	8226	7942	7506	8805	8085	81	2510	500	5360	10	1	16163092	1418	7.00	1.09	12	0.89	1252.00	8054.00	19440	20240215	-54.89	7450	20240805	17.72	19440	-54.89	20240215	7450	17.72	20240805	19440	-54.89	20240215	7450	17.72	20240805	3.85	N	093520	500	80 억		2360546	N	N	0	N	00	N
137	20240807	090642	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8620	240	2	2.86	279030780	32957	11.46	8380	8650	8380	10890	5870	8380	8466.51	14.60	0	5508	8946	8662	8226	7942	7506	8805	8085	81	2510	500	5360	10	1	16163092	1393	6.88	1.07	12	0.20	1252.00	8054.00	19440	20240215	-55.66	7450	20240805	15.70	19440	-55.66	20240215	7450	15.70	20240805	19440	-55.66	20240215	7450	15.70	20240805	3.85	N	093520	500	80 억		2360546	N	N	0	N	00	N
138	20240806	160624	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	500	2	6.35	2235558150	274171	90.67	7790	8510	7790	10240	5520	7880	8156.05	14.22	0	60820	9646	8762	8106	7222	6566	8435	6895	81	2360	500	5040	10	1	16163092	1354	6.69	1.04	12	1.70	1252.00	8054.00	19440	20240215	-56.89	7450	20240805	12.48	19440	-56.89	20240215	7450	12.48	20240805	19440	-56.89	20240215	7450	12.48	20240805	3.83	N	093520	500	80 억		2298651	N	N	0	N	00	N
139	20240806	150637	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8410	530	2	6.73	2199893010	269923	89.26	7790	8510	7790	10240	5520	7880	8153.11	14.22	0	60568	9646	8762	8106	7222	6566	8435	6895	81	2360	500	5040	10	1	16163092	1359	6.72	1.04	12	1.67	1252.00	8054.00	19440	20240215	-56.74	7450	20240805	12.89	19440	-56.74	20240215	7450	12.89	20240805	19440	-56.74	20240215	7450	12.89	20240805	3.83	N	093520	500	80 억		2298651	N	N	0	N	00	N
140	20240806	140632	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	420	2	5.33	2004707420	246683	81.58	7790	8490	7790	10240	5520	7880	8129.69	14.22	0	57929	9646	8762	8106	7222	6566	8435	6895	81	2360	500	5040	10	1	16163092	1342	6.63	1.03	12	1.53	1252.00	8054.00	19440	20240215	-57.30	7450	20240805	11.41	19440	-57.30	20240215	7450	11.41	20240805	19440	-57.30	20240215	7450	11.41	20240805	3.83	N	093520	500	80 억		2298651	N	N	0	N	00	N
141	20240806	130633	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8370	490	2	6.22	1907906130	235086	77.74	7790	8490	7790	10240	5520	7880	8118.83	14.22	0	54701	9646	8762	8106	7222	6566	8435	6895	81	2360	500	5040	10	1	16163092	1353	6.69	1.04	12	1.45	1252.00	8054.00	19440	20240215	-56.94	7450	20240805	12.35	19440	-56.94	20240215	7450	12.35	20240805	19440	-56.94	20240215	7450	12.35	20240805	3.83	N	093520	500	80 억		2298651	N	N	0	N	00	N
142	20240806	120636	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	480	2	6.09	1836069350	226531	74.91	7790	8490	7790	10240	5520	7880	8108.18	14.22	0	51710	9646	8762	8106	7222	6566	8435	6895	81	2360	500	5040	10	1	16163092	1351	6.68	1.04	12	1.40	1252.00	8054.00	19440	20240215	-57.00	7450	20240805	12.21	19440	-57.00	20240215	7450	12.21	20240805	19440	-57.00	20240215	7450	12.21	20240805	3.83	N	093520	500	80 억		2298651	N	N	0	N	00	N
143	20240806	110627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	340	2	4.31	1671093850	206697	68.35	7790	8490	7790	10240	5520	7880	8087.77	14.22	0	52230	9646	8762	8106	7222	6566	8435	6895	81	2360	500	5040	10	1	16163092	1329	6.57	1.02	12	1.28	1252.00	8054.00	19440	20240215	-57.72	7450	20240805	10.34	19440	-57.72	20240215	7450	10.34	20240805	19440	-57.72	20240215	7450	10.34	20240805	3.83	N	093520	500	80 억		2298651	N	N	0	N	00	N
144	20240806	100627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8440	560	2	7.11	1383030490	172026	56.89	7790	8480	7790	10240	5520	7880	8042.49	14.22	0	46623	9646	8762	8106	7222	6566	8435	6895	81	2360	500	5040	10	1	16163092	1364	6.74	1.05	12	1.06	1252.00	8054.00	19440	20240215	-56.58	7450	20240805	13.29	19440	-56.58	20240215	7450	13.29	20240805	19440	-56.58	20240215	7450	13.29	20240805	3.83	N	093520	500	80 억		2298651	N	N	0	N	00	N
145	20240806	090629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	180	2	2.28	784873010	99385	32.87	7790	8150	7790	10240	5520	7880	7897.84	14.22	0	19416	9646	8762	8106	7222	6566	8435	6895	81	2360	500	5040	10	1	16163092	1303	6.44	1.00	12	0.61	1252.00	8054.00	19440	20240215	-58.54	7450	20240805	8.19	19440	-58.54	20240215	7450	8.19	20240805	19440	-58.54	20240215	7450	8.19	20240805	3.83	N	093520	500	80 억		2298651	N	N	0	N	00	N
146	20240805	160618	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7880	-1310	5	-14.25	2447790590	298071	272.92	8910	8990	7450	11940	6440	9190	8213.66	14.50	0	-47366	9796	9492	9326	9022	8856	9410	8940	81	2750	500	5880	10	1	16163092	1274	6.29	0.98	12	1.84	1252.00	8054.00	19440	20240215	-59.47	7450	20240805	5.77	19440	-59.47	20240215	7450	5.77	20240805	19440	-59.47	20240215	7450	5.77	20240805	4.01	N	093520	500	80 억		2343915	N	N	0	N	00	N
147	20240805	150629	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7700	-1490	5	-16.21	2288660140	277539	254.12	8910	8990	7450	11940	6440	9190	8246.26	14.50	0	-41213	9796	9492	9326	9022	8856	9410	8940	81	2750	500	5880	10	1	16163092	1245	6.15	0.96	12	1.72	1252.00	8054.00	19440	20240215	-60.39	7450	20240805	3.36	19440	-60.39	20240215	7450	3.36	20240805	19440	-60.39	20240215	7450	3.36	20240805	4.01	N	093520	500	80 억		2343915	N	N	0	N	00	N
148	20240805	140631	58	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8110	-1080	5	-11.75	1615486580	190780	174.68	8910	8990	8090	11940	6440	9190	8467.80	14.50	0	-37276	9796	9492	9326	9022	8856	9410	8940	81	2750	500	5880	10	1	16163092	1311	6.48	1.01	12	1.18	1252.00	8054.00	19440	20240215	-58.28	8090	20240805	0.25	19440	-58.28	20240215	8090	0.25	20240805	19440	-58.28	20240215	8090	0.25	20240805	4.01	N	093520	500	80 억		2343915	N	N	0	N	00	N
149	20240805	130626	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8230	-960	5	-10.45	1307091490	152917	140.02	8910	8990	8170	11940	6440	9190	8547.72	14.50	0	-40365	9796	9492	9326	9022	8856	9410	8940	81	2750	500	5880	10	1	16163092	1330	6.57	1.02	12	0.95	1252.00	8054.00	19440	20240215	-57.66	8170	20240805	0.73	19440	-57.66	20240215	8170	0.73	20240805	19440	-57.66	20240215	8170	0.73	20240805	4.01	N	093520	500	80 억		2343915	N	N	0	N	00	N
150	20240805	120624	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8330	-860	5	-9.36	1107720140	128821	117.95	8910	8990	8330	11940	6440	9190	8598.91	14.50	0	-33459	9796	9492	9326	9022	8856	9410	8940	81	2750	500	5880	10	1	16163092	1346	6.65	1.03	12	0.80	1252.00	8054.00	19440	20240215	-57.15	8330	20240805	0.00	19440	-57.15	20240215	8330	0.00	20240805	19440	-57.15	20240215	8330	0.00	20240805	4.01	N	093520	500	80 억		2343915	N	N	0	N	00	N
151	20240805	110626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	-660	5	-7.18	794258310	91666	83.93	8910	8990	8530	11940	6440	9190	8664.70	14.50	0	-25310	9796	9492	9326	9022	8856	9410	8940	81	2750	500	5880	10	1	16163092	1379	6.81	1.06	12	0.57	1252.00	8054.00	19440	20240215	-56.12	8520	20231024	0.12	19440	-56.12	20240215	8530	0.00	20240805	19440	-56.12	20240215	8520	0.12	20231024	4.01	N	093520	500	80 억		2343915	N	N	0	N	00	N
152	20240805	100623	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8640	-550	5	-5.98	480297220	55132	50.48	8910	8990	8620	11940	6440	9190	8711.77	14.50	0	-12658	9796	9492	9326	9022	8856	9410	8940	81	2750	500	5880	10	1	16163092	1396	6.90	1.07	12	0.34	1252.00	8054.00	19440	20240215	-55.56	8520	20231024	1.41	19440	-55.56	20240215	8620	0.23	20240805	19440	-55.56	20240215	8520	1.41	20231024	4.01	N	093520	500	80 억		2343915	N	N	0	N	00	N
153	20240805	090619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8740	-450	5	-4.90	114130700	12953	11.86	8910	8990	8700	11940	6440	9190	8811.14	14.50	0	-2018	9796	9492	9326	9022	8856	9410	8940	81	2750	500	5880	10	1	16163092	1413	6.98	1.09	12	0.08	1252.00	8054.00	19440	20240215	-55.04	8520	20231024	2.58	19440	-55.04	20240215	8700	0.46	20240805	19440	-55.04	20240215	8520	2.58	20231024	4.01	N	093520	500	80 억		2343915	N	N	0	N	00	N
154	20240802	160614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9190	-580	5	-5.94	1017611190	108798	115.34	9580	9630	9160	12700	6840	9770	9353.23	14.65	0	-24554	10090	9930	9770	9610	9450	10010	9690	81	2930	500	6250	10	1	16163092	1485	7.34	1.14	12	0.67	1252.00	8054.00	19440	20240215	-52.73	8520	20231024	7.86	19440	-52.73	20240215	9110	0.88	20240730	19440	-52.73	20240215	8520	7.86	20231024	4.03	N	093520	500	80 억		2368469	N	N	0	N	00	N
155	20240802	150612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9200	-570	5	-5.83	976201380	104289	110.56	9580	9630	9160	12700	6840	9770	9360.54	14.65	0	-24414	10090	9930	9770	9610	9450	10010	9690	81	2930	500	6250	10	1	16163092	1487	7.35	1.14	12	0.65	1252.00	8054.00	19440	20240215	-52.67	8520	20231024	7.98	19440	-52.67	20240215	9110	0.99	20240730	19440	-52.67	20240215	8520	7.98	20231024	4.03	N	093520	500	80 억		2368469	N	N	0	N	00	N
156	20240802	140616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9230	-540	5	-5.53	850458300	90614	96.06	9580	9630	9170	12700	6840	9770	9385.51	14.65	0	-22532	10090	9930	9770	9610	9450	10010	9690	81	2930	500	6250	10	1	16163092	1492	7.37	1.15	12	0.56	1252.00	8054.00	19440	20240215	-52.52	8520	20231024	8.33	19440	-52.52	20240215	9110	1.32	20240730	19440	-52.52	20240215	8520	8.33	20231024	4.03	N	093520	500	80 억		2368469	N	N	0	N	00	N
157	20240802	130615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9250	-520	5	-5.32	741363980	78774	83.51	9580	9630	9210	12700	6840	9770	9411.28	14.65	0	-22773	10090	9930	9770	9610	9450	10010	9690	81	2930	500	6250	10	1	16163092	1495	7.39	1.15	12	0.49	1252.00	8054.00	19440	20240215	-52.42	8520	20231024	8.57	19440	-52.42	20240215	9110	1.54	20240730	19440	-52.42	20240215	8520	8.57	20231024	4.03	N	093520	500	80 억		2368469	N	N	0	N	00	N
158	20240802	120616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	-470	5	-4.81	667907090	70842	75.10	9580	9630	9240	12700	6840	9770	9428.12	14.65	0	-21909	10090	9930	9770	9610	9450	10010	9690	81	2930	500	6250	10	1	16163092	1503	7.43	1.15	12	0.44	1252.00	8054.00	19440	20240215	-52.16	8520	20231024	9.15	19440	-52.16	20240215	9110	2.09	20240730	19440	-52.16	20240215	8520	9.15	20231024	4.03	N	093520	500	80 억		2368469	N	N	0	N	00	N
159	20240802	110617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	-420	5	-4.30	529283910	55922	59.28	9580	9630	9310	12700	6840	9770	9464.68	14.65	0	-19614	10090	9930	9770	9610	9450	10010	9690	81	2930	500	6250	10	1	16163092	1511	7.47	1.16	12	0.35	1252.00	8054.00	19440	20240215	-51.90	8520	20231024	9.74	19440	-51.90	20240215	9110	2.63	20240730	19440	-51.90	20240215	8520	9.74	20231024	4.03	N	093520	500	80 억		2368469	N	N	0	N	00	N
160	20240802	100611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	-360	5	-3.68	470900890	49691	52.68	9580	9630	9310	12700	6840	9770	9476.58	14.65	0	-17305	10090	9930	9770	9610	9450	10010	9690	81	2930	500	6250	10	1	16163092	1521	7.52	1.17	12	0.31	1252.00	8054.00	19440	20240215	-51.59	8520	20231024	10.45	19440	-51.59	20240215	9110	3.29	20240730	19440	-51.59	20240215	8520	10.45	20231024	4.03	N	093520	500	80 억		2368469	N	N	0	N	00	N
161	20240802	090617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9560	-210	5	-2.15	220107180	22998	24.38	9580	9630	9490	12700	6840	9770	9570.71	14.65	0	-13028	10090	9930	9770	9610	9450	10010	9690	81	2930	500	6250	10	1	16163092	1545	7.64	1.19	12	0.14	1252.00	8054.00	19440	20240215	-50.82	8520	20231024	12.21	19440	-50.82	20240215	9110	4.94	20240730	19440	-50.82	20240215	8520	12.21	20231024	4.03	N	093520	500	80 억		2368469	N	N	0	N	00	N
162	20240801	160610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9770	60	2	0.62	918435080	93841	21.90	9730	9930	9610	12620	6800	9710	9787.42	14.51	0	22223	10750	10230	9780	9260	8810	10490	9520	81	2910	500	6210	10	1	16163092	1579	7.80	1.21	12	0.58	1252.00	8054.00	19440	20240215	-49.74	8520	20231024	14.67	19440	-49.74	20240215	9110	7.24	20240730	19440	-49.74	20240215	8520	14.67	20231024	4.01	N	093520	500	80 억		2345561	N	N	0	N	00	N
163	20240801	150629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9750	40	2	0.41	881189450	90024	21.01	9730	9930	9610	12620	6800	9710	9788.68	14.51	0	21258	10750	10230	9780	9260	8810	10490	9520	81	2910	500	6210	10	1	16163092	1576	7.79	1.21	12	0.56	1252.00	8054.00	19440	20240215	-49.85	8520	20231024	14.44	19440	-49.85	20240215	9110	7.03	20240730	19440	-49.85	20240215	8520	14.44	20231024	4.01	N	093520	500	80 억		2345561	N	N	0	N	00	N
164	20240801	140622	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	110	2	1.13	805647370	82323	19.21	9730	9930	9610	12620	6800	9710	9786.73	14.51	0	21267	10750	10230	9780	9260	8810	10490	9520	81	2910	500	6210	10	1	16163092	1587	7.84	1.22	12	0.51	1252.00	8054.00	19440	20240215	-49.49	8520	20231024	15.26	19440	-49.49	20240215	9110	7.79	20240730	19440	-49.49	20240215	8520	15.26	20231024	4.01	N	093520	500	80 억		2345561	N	N	0	N	00	N
165	20240801	130613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9790	80	2	0.82	759961090	77672	18.12	9730	9930	9610	12620	6800	9710	9784.56	14.51	0	20165	10750	10230	9780	9260	8810	10490	9520	81	2910	500	6210	10	1	16163092	1582	7.82	1.22	12	0.48	1252.00	8054.00	19440	20240215	-49.64	8520	20231024	14.91	19440	-49.64	20240215	9110	7.46	20240730	19440	-49.64	20240215	8520	14.91	20231024	4.01	N	093520	500	80 억		2345561	N	N	0	N	00	N
166	20240801	120618	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	120	2	1.24	732539240	74873	17.47	9730	9930	9610	12620	6800	9710	9784.09	14.51	0	19117	10750	10230	9780	9260	8810	10490	9520	81	2910	500	6210	10	1	16163092	1589	7.85	1.22	12	0.46	1252.00	8054.00	19440	20240215	-49.43	8520	20231024	15.38	19440	-49.43	20240215	9110	7.90	20240730	19440	-49.43	20240215	8520	15.38	20231024	4.01	N	093520	500	80 억		2345561	N	N	0	N	00	N
167	20240801	110618	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9760	50	2	0.51	666724370	68164	15.90	9730	9930	9610	12620	6800	9710	9781.53	14.51	0	16952	10750	10230	9780	9260	8810	10490	9520	81	2910	500	6210	10	1	16163092	1578	7.80	1.21	12	0.42	1252.00	8054.00	19440	20240215	-49.79	8520	20231024	14.55	19440	-49.79	20240215	9110	7.14	20240730	19440	-49.79	20240215	8520	14.55	20231024	4.01	N	093520	500	80 억		2345561	N	N	0	N	00	N
168	20240801	100614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9780	70	2	0.72	486085040	49539	11.56	9730	9930	9720	12620	6800	9710	9812.87	14.51	0	14640	10750	10230	9780	9260	8810	10490	9520	81	2910	500	6210	10	1	16163092	1581	7.81	1.21	12	0.31	1252.00	8054.00	19440	20240215	-49.69	8520	20231024	14.79	19440	-49.69	20240215	9110	7.35	20240730	19440	-49.69	20240215	8520	14.79	20231024	4.01	N	093520	500	80 억		2345561	N	N	0	N	00	N
169	20240801	090607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	160	2	1.65	256386610	26136	6.10	9730	9930	9720	12620	6800	9710	9811.01	14.51	0	14091	10750	10230	9780	9260	8810	10490	9520	81	2910	500	6210	10	1	16163092	1595	7.88	1.23	12	0.16	1252.00	8054.00	19440	20240215	-49.23	8520	20231024	15.85	19440	-49.23	20240215	9110	8.34	20240730	19440	-49.23	20240215	8520	15.85	20231024	4.01	N	093520	500	80 억		2345561	N	N	0	N	00	N