KissMeData/052020/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	160524	51	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-160	5	-2.58	1625205630	263677	19.37	6150	6400	5990	8060	4340	6200	6163.76	5.46	0	-29246	7040	6620	6270	5850	5500	6445	5675	233	1860	500	0	10	1	46694249	2820	-11.44	7.94	12	0.56	-528.00	761.00	14450	20230825	-58.20	4350	20240417	38.85	12700	-52.44	20240103	4350	38.85	20240417	14400	-58.06	20231016	4350	38.85	20240417	0.00	N	052020	500	233 억		2548236	N	N	0	N	00	N
3	20240830	150530	51	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-120	5	-1.94	1488750910	241139	17.72	6150	6400	5990	8060	4340	6200	6173.83	5.46	0	-13464	7040	6620	6270	5850	5500	6445	5675	233	1860	500	0	10	1	46694249	2839	-11.52	7.99	12	0.52	-528.00	761.00	14450	20230825	-57.92	4350	20240417	39.77	12700	-52.13	20240103	4350	39.77	20240417	14400	-57.78	20231016	4350	39.77	20240417	0.00	N	052020	500	233 억		2548236	N	N	0	N	00	N
4	20240830	140529	51	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-80	5	-1.29	1261838010	203968	14.98	6150	6400	5990	8060	4340	6200	6186.45	5.46	0	-7415	7040	6620	6270	5850	5500	6445	5675	233	1860	500	0	10	1	46694249	2858	-11.59	8.04	12	0.44	-528.00	761.00	14450	20230825	-57.65	4350	20240417	40.69	12700	-51.81	20240103	4350	40.69	20240417	14400	-57.50	20231016	4350	40.69	20240417	0.00	N	052020	500	233 억		2548236	N	N	0	N	00	N
5	20240830	130526	51	100.00	KOSDAQ		유통	N	N	N	N		N	6200	0	3	0.00	1091305830	176146	12.94	6150	6400	5990	8060	4340	6200	6195.46	5.46	0	2008	7040	6620	6270	5850	5500	6445	5675	233	1860	500	0	10	1	46694249	2895	-11.74	8.15	12	0.38	-528.00	761.00	14450	20230825	-57.09	4350	20240417	42.53	12700	-51.18	20240103	4350	42.53	20240417	14400	-56.94	20231016	4350	42.53	20240417	0.00	N	052020	500	233 억		2548236	N	N	0	N	00	N
6	20240830	120530	51	100.00	KOSDAQ		유통	N	N	N	N		N	6230	30	2	0.48	1031497050	166488	12.23	6150	6400	5990	8060	4340	6200	6195.62	5.46	0	3190	7040	6620	6270	5850	5500	6445	5675	233	1860	500	0	10	1	46694249	2909	-11.80	8.19	12	0.36	-528.00	761.00	14450	20230825	-56.89	4350	20240417	43.22	12700	-50.94	20240103	4350	43.22	20240417	14400	-56.74	20231016	4350	43.22	20240417	0.00	N	052020	500	233 억		2548236	N	N	0	N	00	N
7	20240830	110531	51	100.00	KOSDAQ		유통	N	N	N	N		N	6220	20	2	0.32	961075090	155141	11.40	6150	6400	5990	8060	4340	6200	6194.85	5.46	0	6263	7040	6620	6270	5850	5500	6445	5675	233	1860	500	0	10	1	46694249	2904	-11.78	8.17	12	0.33	-528.00	761.00	14450	20230825	-56.96	4350	20240417	42.99	12700	-51.02	20240103	4350	42.99	20240417	14400	-56.81	20231016	4350	42.99	20240417	0.00	N	052020	500	233 억		2548236	N	N	0	N	00	N
8	20240830	100531	51	100.00	KOSDAQ		유통	N	N	N	N		N	6390	190	2	3.06	796562710	128865	9.47	6150	6400	5990	8060	4340	6200	6181.37	5.46	0	13271	7040	6620	6270	5850	5500	6445	5675	233	1860	500	0	10	1	46694249	2984	-12.10	8.40	12	0.28	-528.00	761.00	14450	20230825	-55.78	4350	20240417	46.90	12700	-49.69	20240103	4350	46.90	20240417	14400	-55.62	20231016	4350	46.90	20240417	0.00	N	052020	500	233 억		2548236	N	N	0	N	00	N
9	20240830	090532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6230	30	2	0.48	96225660	15637	1.15	6150	6240	6090	8060	4340	6200	6153.72	5.46	0	3178	7040	6620	6270	5850	5500	6445	5675	233	1860	500	0	10	1	46694249	2909	-11.80	8.19	12	0.03	-528.00	761.00	14450	20230825	-56.89	4350	20240417	43.22	12700	-50.94	20240103	4350	43.22	20240417	14400	-56.74	20231016	4350	43.22	20240417	0.00	N	052020	500	233 억		2548236	N	N	0	N	00	N
10	20240829	160531	51	100.00	KOSDAQ		유통	N	N	N	N		N	6200	150	2	2.48	8549924760	1355617	313.75	6260	6690	5920	7860	4240	6050	6307.05	5.78	0	-153525	6403	6226	5943	5766	5483	6315	5855	233	1810	500	0	10	1	46694249	2895	-11.74	8.15	12	2.90	-528.00	761.00	14450	20230825	-57.09	4350	20240417	42.53	12700	-51.18	20240103	4350	42.53	20240417	14400	-56.94	20231016	4350	42.53	20240417	0.00	N	052020	500	233 억		2699771	N	N	0	N	00	N
11	20240829	150537	51	100.00	KOSDAQ		유통	N	N	N	N		N	6200	150	2	2.48	8256229390	1308103	302.76	6260	6690	5920	7860	4240	6050	6311.61	5.78	0	-151159	6403	6226	5943	5766	5483	6315	5855	233	1810	500	0	10	1	46694249	2895	-11.74	8.15	12	2.80	-528.00	761.00	14450	20230825	-57.09	4350	20240417	42.53	12700	-51.18	20240103	4350	42.53	20240417	14400	-56.94	20231016	4350	42.53	20240417	0.00	N	052020	500	233 억		2699771	N	N	0	N	00	N
12	20240829	140538	51	100.00	KOSDAQ		유통	N	N	N	N		N	6120	70	2	1.16	7888990090	1248861	289.04	6260	6690	5920	7860	4240	6050	6316.95	5.78	0	-145441	6403	6226	5943	5766	5483	6315	5855	233	1810	500	0	10	1	46694249	2858	-11.59	8.04	12	2.67	-528.00	761.00	14450	20230825	-57.65	4350	20240417	40.69	12700	-51.81	20240103	4350	40.69	20240417	14400	-57.50	20231016	4350	40.69	20240417	0.00	N	052020	500	233 억		2699771	N	N	0	N	00	N
13	20240829	130539	51	100.00	KOSDAQ		유통	N	N	N	N		N	6240	190	2	3.14	7497617080	1185230	274.32	6260	6690	5920	7860	4240	6050	6325.88	5.78	0	-123150	6403	6226	5943	5766	5483	6315	5855	233	1810	500	0	10	1	46694249	2914	-11.82	8.20	12	2.54	-528.00	761.00	14450	20230825	-56.82	4350	20240417	43.45	12700	-50.87	20240103	4350	43.45	20240417	14400	-56.67	20231016	4350	43.45	20240417	0.00	N	052020	500	233 억		2699771	N	N	0	N	00	N
14	20240829	120535	51	100.00	KOSDAQ		유통	N	N	N	N		N	6200	150	2	2.48	7304042130	1153791	267.04	6260	6690	5920	7860	4240	6050	6330.47	5.78	0	-121696	6403	6226	5943	5766	5483	6315	5855	233	1810	500	0	10	1	46694249	2895	-11.74	8.15	12	2.47	-528.00	761.00	14450	20230825	-57.09	4350	20240417	42.53	12700	-51.18	20240103	4350	42.53	20240417	14400	-56.94	20231016	4350	42.53	20240417	0.00	N	052020	500	233 억		2699771	N	N	0	N	00	N
15	20240829	110539	51	100.00	KOSDAQ		유통	N	N	N	N		N	6190	140	2	2.31	6684038210	1052868	243.68	6260	6690	5920	7860	4240	6050	6348.41	5.78	0	-124748	6403	6226	5943	5766	5483	6315	5855	233	1810	500	0	10	1	46694249	2890	-11.72	8.13	12	2.25	-528.00	761.00	14450	20230825	-57.16	4350	20240417	42.30	12700	-51.26	20240103	4350	42.30	20240417	14400	-57.01	20231016	4350	42.30	20240417	0.00	N	052020	500	233 억		2699771	N	N	0	N	00	N
16	20240829	100535	51	100.00	KOSDAQ		유통	N	N	N	N		N	6170	120	2	1.98	5610104180	882639	204.28	6260	6690	5920	7860	4240	6050	6356.06	5.78	0	-94226	6403	6226	5943	5766	5483	6315	5855	233	1810	500	0	10	1	46694249	2881	-11.69	8.11	12	1.89	-528.00	761.00	14450	20230825	-57.30	4350	20240417	41.84	12700	-51.42	20240103	4350	41.84	20240417	14400	-57.15	20231016	4350	41.84	20240417	0.00	N	052020	500	233 억		2699771	N	N	0	N	00	N
17	20240829	090537	51	100.00	KOSDAQ		유통	N	N	N	N		N	6430	380	2	6.28	672921720	105114	24.33	6260	6550	6200	7860	4240	6050	6401.84	5.78	0	-5027	6403	6226	5943	5766	5483	6315	5855	233	1810	500	0	10	1	46694249	3002	-12.18	8.45	12	0.23	-528.00	761.00	14450	20230825	-55.50	4350	20240417	47.82	12700	-49.37	20240103	4350	47.82	20240417	14400	-55.35	20231016	4350	47.82	20240417	0.00	N	052020	500	233 억		2699771	N	N	0	N	00	N
18	20240828	160520	51	100.00	KOSDAQ		유통	N	N	N	N		N	6050	380	2	6.70	2476409180	423515	58.55	5710	6120	5660	7370	3970	5670	5846.29	5.98	0	-92474	6450	6060	5280	4890	4110	6255	5085	233	1700	500	0	10	1	46694249	2825	-11.46	7.95	12	0.91	-528.00	761.00	14450	20230825	-58.13	4350	20240417	39.08	12700	-52.36	20240103	4350	39.08	20240417	14400	-57.99	20231016	4350	39.08	20240417	0.00	N	052020	500	233 억		2793613	N	N	0	N	00	N
19	20240828	150523	51	100.00	KOSDAQ		유통	N	N	N	N		N	5860	190	2	3.35	2142997810	368259	50.91	5710	6060	5660	7370	3970	5670	5819.27	5.98	0	-100692	6450	6060	5280	4890	4110	6255	5085	233	1700	500	0	10	1	46694249	2736	-11.10	7.70	12	0.79	-528.00	761.00	14450	20230825	-59.45	4350	20240417	34.71	12700	-53.86	20240103	4350	34.71	20240417	14400	-59.31	20231016	4350	34.71	20240417	0.00	N	052020	500	233 억		2793613	N	N	0	N	00	N
20	20240828	140526	51	100.00	KOSDAQ		유통	N	N	N	N		N	5740	70	2	1.23	1747095310	300506	41.55	5710	6060	5660	7370	3970	5670	5813.85	5.98	0	-91650	6450	6060	5280	4890	4110	6255	5085	233	1700	500	0	10	1	46694249	2680	-10.87	7.54	12	0.64	-528.00	761.00	14450	20230825	-60.28	4350	20240417	31.95	12700	-54.80	20240103	4350	31.95	20240417	14400	-60.14	20231016	4350	31.95	20240417	0.00	N	052020	500	233 억		2793613	N	N	0	N	00	N
21	20240828	130525	51	100.00	KOSDAQ		유통	N	N	N	N		N	5790	120	2	2.12	1253285470	215199	29.75	5710	6060	5660	7370	3970	5670	5823.84	5.98	0	-46366	6450	6060	5280	4890	4110	6255	5085	233	1700	500	0	10	1	46694249	2704	-10.97	7.61	12	0.46	-528.00	761.00	14450	20230825	-59.93	4350	20240417	33.10	12700	-54.41	20240103	4350	33.10	20240417	14400	-59.79	20231016	4350	33.10	20240417	0.00	N	052020	500	233 억		2793613	N	N	0	N	00	N
22	20240828	120522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5720	50	2	0.88	1129124050	193688	26.78	5710	6060	5660	7370	3970	5670	5829.60	5.98	0	-47016	6450	6060	5280	4890	4110	6255	5085	233	1700	500	0	10	1	46694249	2671	-10.83	7.52	12	0.41	-528.00	761.00	14450	20230825	-60.42	4350	20240417	31.49	12700	-54.96	20240103	4350	31.49	20240417	14400	-60.28	20231016	4350	31.49	20240417	0.00	N	052020	500	233 억		2793613	N	N	0	N	00	N
23	20240828	110523	51	100.00	KOSDAQ		유통	N	N	N	N		N	5700	30	2	0.53	1022129510	174931	24.19	5710	6060	5670	7370	3970	5670	5843.04	5.98	0	-45391	6450	6060	5280	4890	4110	6255	5085	233	1700	500	0	10	1	46694249	2662	-10.80	7.49	12	0.37	-528.00	761.00	14450	20230825	-60.55	4350	20240417	31.03	12700	-55.12	20240103	4350	31.03	20240417	14400	-60.42	20231016	4350	31.03	20240417	0.00	N	052020	500	233 억		2793613	N	N	0	N	00	N
24	20240828	100546	51	100.00	KOSDAQ		유통	N	N	N	N		N	5770	100	2	1.76	818248520	139668	19.31	5710	6060	5670	7370	3970	5670	5858.53	5.98	0	-24044	6450	6060	5280	4890	4110	6255	5085	233	1700	500	0	10	1	46694249	2694	-10.93	7.58	12	0.30	-528.00	761.00	14450	20230825	-60.07	4350	20240417	32.64	12700	-54.57	20240103	4350	32.64	20240417	14400	-59.93	20231016	4350	32.64	20240417	0.00	N	052020	500	233 억		2793613	N	N	0	N	00	N
25	20240828	090531	51	100.00	KOSDAQ		유통	N	N	N	N		N	6030	360	2	6.35	245986520	41175	5.69	5710	6060	5710	7370	3970	5670	5974.17	5.98	0	-428	6450	6060	5280	4890	4110	6255	5085	233	1700	500	0	10	1	46694249	2816	-11.42	7.92	12	0.09	-528.00	761.00	14450	20230825	-58.27	4350	20240417	38.62	12700	-52.52	20240103	4350	38.62	20240417	14400	-58.12	20231016	4350	38.62	20240417	0.00	N	052020	500	233 억		2793613	N	N	0	N	00	N
26	20240827	160521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5670	300	2	5.59	3693860650	706200	333.18	4800	5670	4500	6980	3760	5370	5230.60	6.02	0	1359	5703	5536	5223	5056	4743	5620	5140	233	1610	500	0	10	1	46694249	2648	-10.74	7.45	12	1.51	-528.00	761.00	14450	20230825	-60.76	4350	20240417	30.34	12700	-55.35	20240103	4350	30.34	20240417	14400	-60.62	20231016	4350	30.34	20240417	0.00	N	052020	500	233 억		2811239	N	N	0	N	00	N
27	20240827	150523	51	100.00	KOSDAQ		유통	N	N	N	N		N	5600	230	2	4.28	3401268670	654341	308.71	4800	5670	4500	6980	3760	5370	5198.00	6.02	0	7508	5703	5536	5223	5056	4743	5620	5140	233	1610	500	0	10	1	46694249	2615	-10.61	7.36	12	1.40	-528.00	761.00	14450	20230825	-61.25	4350	20240417	28.74	12700	-55.91	20240103	4350	28.74	20240417	14400	-61.11	20231016	4350	28.74	20240417	0.00	N	052020	500	233 억		2811239	N	N	0	N	00	N
28	20240827	140524	51	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-20	5	-0.37	3073728060	594766	280.60	4800	5670	4500	6980	3760	5370	5167.95	6.02	0	16585	5703	5536	5223	5056	4743	5620	5140	233	1610	500	0	10	1	46694249	2498	-10.13	7.03	12	1.27	-528.00	761.00	14450	20230825	-62.98	4350	20240417	22.99	12700	-57.87	20240103	4350	22.99	20240417	14400	-62.85	20231016	4350	22.99	20240417	0.00	N	052020	500	233 억		2811239	N	N	0	N	00	N
29	20240827	130526	51	100.00	KOSDAQ		유통	N	N	N	N		N	5380	10	2	0.19	2934952970	568689	268.30	4800	5670	4500	6980	3760	5370	5160.90	6.02	0	13823	5703	5536	5223	5056	4743	5620	5140	233	1610	500	0	10	1	46694249	2512	-10.19	7.07	12	1.22	-528.00	761.00	14450	20230825	-62.77	4350	20240417	23.68	12700	-57.64	20240103	4350	23.68	20240417	14400	-62.64	20231016	4350	23.68	20240417	0.00	N	052020	500	233 억		2811239	N	N	0	N	00	N
30	20240827	120528	51	100.00	KOSDAQ		유통	N	N	N	N		N	5540	170	2	3.17	2676534930	521375	245.98	4800	5670	4500	6980	3760	5370	5133.59	6.02	0	16121	5703	5536	5223	5056	4743	5620	5140	233	1610	500	0	10	1	46694249	2587	-10.49	7.28	12	1.12	-528.00	761.00	14450	20230825	-61.66	4350	20240417	27.36	12700	-56.38	20240103	4350	27.36	20240417	14400	-61.53	20231016	4350	27.36	20240417	0.00	N	052020	500	233 억		2811239	N	N	0	N	00	N
31	20240827	110524	51	100.00	KOSDAQ		유통	N	N	N	N		N	5540	170	2	3.17	2454063810	481483	227.16	4800	5670	4500	6980	3760	5370	5096.86	6.02	0	12023	5703	5536	5223	5056	4743	5620	5140	233	1610	500	0	10	1	46694249	2587	-10.49	7.28	12	1.03	-528.00	761.00	14450	20230825	-61.66	4350	20240417	27.36	12700	-56.38	20240103	4350	27.36	20240417	14400	-61.53	20231016	4350	27.36	20240417	0.00	N	052020	500	233 억		2811239	N	N	0	N	00	N
32	20240827	100522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5450	80	2	1.49	1811492930	365071	172.24	4800	5480	4500	6980	3760	5370	4961.99	6.02	0	20404	5703	5536	5223	5056	4743	5620	5140	233	1610	500	0	10	1	46694249	2545	-10.32	7.16	12	0.78	-528.00	761.00	14450	20230825	-62.28	4350	20240417	25.29	12700	-57.09	20240103	4350	25.29	20240417	14400	-62.15	20231016	4350	25.29	20240417	0.00	N	052020	500	233 억		2811239	N	N	0	N	00	N
33	20240827	090522	51	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-485	5	-9.03	769300310	162513	76.67	4800	5000	4500	6980	3760	5370	4733.63	6.02	0	15550	5703	5536	5223	5056	4743	5620	5140	233	1610	500	0	5	1	46694249	2281	-9.25	6.42	12	0.35	-528.00	761.00	14450	20230825	-66.19	4350	20240417	12.30	12700	-61.54	20240103	4350	12.30	20240417	14400	-66.08	20231016	4350	12.30	20240417	0.00	N	052020	500	233 억		2811239	N	N	0	N	00	N
34	20240826	160516	51	100.00	KOSDAQ		유통	N	N	N	N		N	5370	280	2	5.50	1058230975	206215	88.05	5050	5390	4910	6610	3570	5090	5131.69	5.98	0	17978	5596	5342	5196	4942	4796	5270	4870	233	1520	500	0	10	1	46694249	2507	-10.17	7.06	12	0.44	-528.00	761.00	14450	20230825	-62.84	4350	20240417	23.45	12700	-57.72	20240103	4350	23.45	20240417	14400	-62.71	20231016	4350	23.45	20240417	0.00	N	052020	500	233 억		2793577	N	N	0	N	00	N
35	20240826	150520	51	100.00	KOSDAQ		유통	N	N	N	N		N	5320	230	2	4.52	987044895	192868	82.35	5050	5390	4910	6610	3570	5090	5117.72	5.98	0	16035	5596	5342	5196	4942	4796	5270	4870	233	1520	500	0	10	1	46694249	2484	-10.08	6.99	12	0.41	-528.00	761.00	14450	20230825	-63.18	4350	20240417	22.30	12700	-58.11	20240103	4350	22.30	20240417	14400	-63.06	20231016	4350	22.30	20240417	0.00	N	052020	500	233 억		2793577	N	N	0	N	00	N
36	20240826	140521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5210	120	2	2.36	766287525	151353	64.63	5050	5240	4910	6610	3570	5090	5062.92	5.98	0	8335	5596	5342	5196	4942	4796	5270	4870	233	1520	500	0	10	1	46694249	2433	-9.87	6.85	12	0.32	-528.00	761.00	14450	20230825	-63.94	4350	20240417	19.77	12700	-58.98	20240103	4350	19.77	20240417	14400	-63.82	20231016	4350	19.77	20240417	0.00	N	052020	500	233 억		2793577	N	N	0	N	00	N
37	20240826	130525	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	110	2	2.16	672443385	133298	56.92	5050	5240	4910	6610	3570	5090	5044.66	5.98	0	3714	5596	5342	5196	4942	4796	5270	4870	233	1520	500	0	10	1	46694249	2428	-9.85	6.83	12	0.29	-528.00	761.00	14450	20230825	-64.01	4350	20240417	19.54	12700	-59.06	20240103	4350	19.54	20240417	14400	-63.89	20231016	4350	19.54	20240417	0.00	N	052020	500	233 억		2793577	N	N	0	N	00	N
38	20240826	120519	51	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-40	5	-0.79	537165575	107033	45.70	5050	5200	4910	6610	3570	5090	5018.69	5.98	0	4236	5596	5342	5196	4942	4796	5270	4870	233	1520	500	0	10	1	46694249	2358	-9.56	6.64	12	0.23	-528.00	761.00	14450	20230825	-65.05	4350	20240417	16.09	12700	-60.24	20240103	4350	16.09	20240417	14400	-64.93	20231016	4350	16.09	20240417	0.00	N	052020	500	233 억		2793577	N	N	0	N	00	N
39	20240826	110521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-20	5	-0.39	501555215	99979	42.69	5050	5200	4910	6610	3570	5090	5016.60	5.98	0	4579	5596	5342	5196	4942	4796	5270	4870	233	1520	500	0	10	1	46694249	2367	-9.60	6.66	12	0.21	-528.00	761.00	14450	20230825	-64.91	4350	20240417	16.55	12700	-60.08	20240103	4350	16.55	20240417	14400	-64.79	20231016	4350	16.55	20240417	0.00	N	052020	500	233 억		2793577	N	N	0	N	00	N
40	20240826	100523	51	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-95	5	-1.87	371401875	74445	31.79	5050	5080	4910	6610	3570	5090	4988.94	5.98	0	6737	5596	5342	5196	4942	4796	5270	4870	233	1520	500	0	5	1	46694249	2332	-9.46	6.56	12	0.16	-528.00	761.00	14450	20230825	-65.43	4350	20240417	14.83	12700	-60.67	20240103	4350	14.83	20240417	14400	-65.31	20231016	4350	14.83	20240417	0.00	N	052020	500	233 억		2793577	N	N	0	N	00	N
41	20240826	090520	51	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-130	5	-2.55	65828575	13152	5.62	5050	5070	4950	6610	3570	5090	5005.21	5.98	0	-2666	5596	5342	5196	4942	4796	5270	4870	233	1520	500	0	5	1	46694249	2316	-9.39	6.52	12	0.03	-528.00	761.00	14450	20230825	-65.67	4350	20240417	14.02	12700	-60.94	20240103	4350	14.02	20240417	14400	-65.56	20231016	4350	14.02	20240417	0.00	N	052020	500	233 억		2793577	N	N	0	N	00	N
42	20240823	160518	51	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-310	5	-5.74	1204959410	231227	147.12	5320	5450	5050	7020	3780	5400	5212.53	5.97	0	7267	5713	5556	5413	5256	5113	5485	5185	233	1620	500	0	10	1	46694249	2377	-9.64	6.69	12	0.50	-528.00	761.00	14450	20230825	-64.78	4350	20240417	17.01	12700	-59.92	20240103	4350	17.01	20240417	14450	-64.78	20230825	4350	17.01	20240417	0.00	N	052020	500	233 억		2786309	N	N	0	N	00	N
43	20240823	150521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-280	5	-5.19	998213890	190752	121.37	5320	5450	5050	7020	3780	5400	5233.05	5.97	0	6654	5713	5556	5413	5256	5113	5485	5185	233	1620	500	0	10	1	46694249	2391	-9.70	6.73	12	0.41	-528.00	761.00	14450	20230825	-64.57	4350	20240417	17.70	12700	-59.69	20240103	4350	17.70	20240417	14450	-64.57	20230825	4350	17.70	20240417	0.00	N	052020	500	233 억		2786309	N	N	0	N	00	N
44	20240823	140521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-210	5	-3.89	869910540	165837	105.52	5320	5450	5050	7020	3780	5400	5245.58	5.97	0	6856	5713	5556	5413	5256	5113	5485	5185	233	1620	500	0	10	1	46694249	2423	-9.83	6.82	12	0.36	-528.00	761.00	14450	20230825	-64.08	4350	20240417	19.31	12700	-59.13	20240103	4350	19.31	20240417	14450	-64.08	20230825	4350	19.31	20240417	0.00	N	052020	500	233 억		2786309	N	N	0	N	00	N
45	20240823	130521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-230	5	-4.26	693176820	131688	83.79	5320	5450	5050	7020	3780	5400	5263.78	5.97	0	10592	5713	5556	5413	5256	5113	5485	5185	233	1620	500	0	10	1	46694249	2414	-9.79	6.79	12	0.28	-528.00	761.00	14450	20230825	-64.22	4350	20240417	18.85	12700	-59.29	20240103	4350	18.85	20240417	14450	-64.22	20230825	4350	18.85	20240417	0.00	N	052020	500	233 억		2786309	N	N	0	N	00	N
46	20240823	120518	51	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-170	5	-3.15	572444930	108253	68.88	5320	5450	5050	7020	3780	5400	5288.03	5.97	0	9730	5713	5556	5413	5256	5113	5485	5185	233	1620	500	0	10	1	46694249	2442	-9.91	6.87	12	0.23	-528.00	761.00	14450	20230825	-63.81	4350	20240417	20.23	12700	-58.82	20240103	4350	20.23	20240417	14450	-63.81	20230825	4350	20.23	20240417	0.00	N	052020	500	233 억		2786309	N	N	0	N	00	N
47	20240823	110520	51	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-150	5	-2.78	484986950	91553	58.25	5320	5450	5050	7020	3780	5400	5297.34	5.97	0	15081	5713	5556	5413	5256	5113	5485	5185	233	1620	500	0	10	1	46694249	2451	-9.94	6.90	12	0.20	-528.00	761.00	14450	20230825	-63.67	4350	20240417	20.69	12700	-58.66	20240103	4350	20.69	20240417	14450	-63.67	20230825	4350	20.69	20240417	0.00	N	052020	500	233 억		2786309	N	N	0	N	00	N
48	20240823	100519	51	100.00	KOSDAQ		유통	N	N	N	N		N	5410	10	2	0.19	139484210	25996	16.54	5320	5450	5300	7020	3780	5400	5365.60	5.97	0	6327	5713	5556	5413	5256	5113	5485	5185	233	1620	500	0	10	1	46694249	2526	-10.25	7.11	12	0.06	-528.00	761.00	14450	20230825	-62.56	4350	20240417	24.37	12700	-57.40	20240103	4350	24.37	20240417	14450	-62.56	20230825	4350	24.37	20240417	0.00	N	052020	500	233 억		2786309	N	N	0	N	00	N
49	20240823	090521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-50	5	-0.93	30027790	5651	3.60	5320	5350	5300	7020	3780	5400	5313.71	5.97	0	2051	5713	5556	5413	5256	5113	5485	5185	233	1620	500	0	10	1	46694249	2498	-10.13	7.03	12	0.01	-528.00	761.00	14450	20230825	-62.98	4350	20240417	22.99	12700	-57.87	20240103	4350	22.99	20240417	14450	-62.98	20230825	4350	22.99	20240417	0.00	N	052020	500	233 억		2786309	N	N	0	N	00	N
50	20240822	160517	51	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-120	5	-2.17	838594250	155482	74.07	5530	5570	5270	7170	3870	5520	5393.51	6.02	0	-25574	5786	5652	5456	5322	5126	5555	5225	233	1650	500	0	10	1	46694249	2521	-10.23	7.10	12	0.33	-528.00	761.00	14450	20230825	-62.63	4350	20240417	24.14	12700	-57.48	20240103	4350	24.14	20240417	14450	-62.63	20230825	4350	24.14	20240417	0.00	N	052020	500	233 억		2811526	N	N	0	N	00	N
51	20240822	150521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-250	5	-4.53	710061020	131492	62.64	5530	5570	5270	7170	3870	5520	5400.03	6.02	0	-18198	5786	5652	5456	5322	5126	5555	5225	233	1650	500	0	10	1	46694249	2461	-9.98	6.93	12	0.28	-528.00	761.00	14450	20230825	-63.53	4350	20240417	21.15	12700	-58.50	20240103	4350	21.15	20240417	14450	-63.53	20230825	4350	21.15	20240417	0.00	N	052020	500	233 억		2811526	N	N	0	N	00	N
52	20240822	140521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-120	5	-2.17	555161310	102425	48.79	5530	5570	5320	7170	3870	5520	5420.17	6.02	0	-10409	5786	5652	5456	5322	5126	5555	5225	233	1650	500	0	10	1	46694249	2521	-10.23	7.10	12	0.22	-528.00	761.00	14450	20230825	-62.63	4350	20240417	24.14	12700	-57.48	20240103	4350	24.14	20240417	14450	-62.63	20230825	4350	24.14	20240417	0.00	N	052020	500	233 억		2811526	N	N	0	N	00	N
53	20240822	130521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-160	5	-2.90	488645990	90023	42.89	5530	5570	5320	7170	3870	5520	5428.01	6.02	0	-10509	5786	5652	5456	5322	5126	5555	5225	233	1650	500	0	10	1	46694249	2503	-10.15	7.04	12	0.19	-528.00	761.00	14450	20230825	-62.91	4350	20240417	23.22	12700	-57.80	20240103	4350	23.22	20240417	14450	-62.91	20230825	4350	23.22	20240417	0.00	N	052020	500	233 억		2811526	N	N	0	N	00	N
54	20240822	120525	51	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-170	5	-3.08	418077420	76792	36.58	5530	5570	5320	7170	3870	5520	5444.28	6.02	0	-7518	5786	5652	5456	5322	5126	5555	5225	233	1650	500	0	10	1	46694249	2498	-10.13	7.03	12	0.16	-528.00	761.00	14450	20230825	-62.98	4350	20240417	22.99	12700	-57.87	20240103	4350	22.99	20240417	14450	-62.98	20230825	4350	22.99	20240417	0.00	N	052020	500	233 억		2811526	N	N	0	N	00	N
55	20240822	110518	51	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-140	5	-2.54	317557460	58008	27.63	5530	5570	5370	7170	3870	5520	5474.37	6.02	0	-1683	5786	5652	5456	5322	5126	5555	5225	233	1650	500	0	10	1	46694249	2512	-10.19	7.07	12	0.12	-528.00	761.00	14450	20230825	-62.77	4350	20240417	23.68	12700	-57.64	20240103	4350	23.68	20240417	14450	-62.77	20230825	4350	23.68	20240417	0.00	N	052020	500	233 억		2811526	N	N	0	N	00	N
56	20240822	100519	51	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-50	5	-0.91	232053000	42223	20.11	5530	5570	5430	7170	3870	5520	5495.89	6.02	0	2720	5786	5652	5456	5322	5126	5555	5225	233	1650	500	0	10	1	46694249	2554	-10.36	7.19	12	0.09	-528.00	761.00	14450	20230825	-62.15	4350	20240417	25.75	12700	-56.93	20240103	4350	25.75	20240417	14450	-62.15	20230825	4350	25.75	20240417	0.00	N	052020	500	233 억		2811526	N	N	0	N	00	N
57	20240822	090520	51	100.00	KOSDAQ		유통	N	N	N	N		N	5540	20	2	0.36	13133190	2384	1.14	5530	5540	5500	7170	3870	5520	5508.89	6.02	0	-1306	5786	5652	5456	5322	5126	5555	5225	233	1650	500	0	10	1	46694249	2587	-10.49	7.28	12	0.01	-528.00	761.00	14450	20230825	-61.66	4350	20240417	27.36	12700	-56.38	20240103	4350	27.36	20240417	14450	-61.66	20230825	4350	27.36	20240417	0.00	N	052020	500	233 억		2811526	N	N	0	N	00	N
58	20240821	160517	51	100.00	KOSDAQ		유통	N	N	N	N		N	5520	0	3	0.00	1126668360	209616	111.66	5590	5590	5260	7170	3870	5520	5374.90	5.95	0	32067	5946	5732	5626	5412	5306	5680	5360	233	1650	500	0	10	1	46694249	2578	-10.45	7.25	12	0.45	-528.00	761.00	14450	20230825	-61.80	4350	20240417	26.90	12700	-56.54	20240103	4350	26.90	20240417	14450	-61.80	20230825	4350	26.90	20240417	0.00	N	052020	500	233 억		2779816	N	N	0	N	00	N
59	20240821	150522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-50	5	-0.91	1060448590	197587	105.26	5590	5590	5260	7170	3870	5520	5366.99	5.95	0	31971	5946	5732	5626	5412	5306	5680	5360	233	1650	500	0	10	1	46694249	2554	-10.36	7.19	12	0.42	-528.00	761.00	14450	20230825	-62.15	4350	20240417	25.75	12700	-56.93	20240103	4350	25.75	20240417	14450	-62.15	20230825	4350	25.75	20240417	0.00	N	052020	500	233 억		2779816	N	N	0	N	00	N
60	20240821	140518	51	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-100	5	-1.81	961875760	179456	95.60	5590	5590	5260	7170	3870	5520	5359.95	5.95	0	33075	5946	5732	5626	5412	5306	5680	5360	233	1650	500	0	10	1	46694249	2531	-10.27	7.12	12	0.38	-528.00	761.00	14450	20230825	-62.49	4350	20240417	24.60	12700	-57.32	20240103	4350	24.60	20240417	14450	-62.49	20230825	4350	24.60	20240417	0.00	N	052020	500	233 억		2779816	N	N	0	N	00	N
61	20240821	130522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-160	5	-2.90	870517780	162464	86.55	5590	5590	5260	7170	3870	5520	5358.21	5.95	0	22432	5946	5732	5626	5412	5306	5680	5360	233	1650	500	0	10	1	46694249	2503	-10.15	7.04	12	0.35	-528.00	761.00	14450	20230825	-62.91	4350	20240417	23.22	12700	-57.80	20240103	4350	23.22	20240417	14450	-62.91	20230825	4350	23.22	20240417	0.00	N	052020	500	233 억		2779816	N	N	0	N	00	N
62	20240821	120523	51	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-160	5	-2.90	788426350	147090	78.36	5590	5590	5260	7170	3870	5520	5360.15	5.95	0	16047	5946	5732	5626	5412	5306	5680	5360	233	1650	500	0	10	1	46694249	2503	-10.15	7.04	12	0.32	-528.00	761.00	14450	20230825	-62.91	4350	20240417	23.22	12700	-57.80	20240103	4350	23.22	20240417	14450	-62.91	20230825	4350	23.22	20240417	0.00	N	052020	500	233 억		2779816	N	N	0	N	00	N
63	20240821	110517	51	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-220	5	-3.99	772573360	144118	76.77	5590	5590	5260	7170	3870	5520	5360.69	5.95	0	16717	5946	5732	5626	5412	5306	5680	5360	233	1650	500	0	10	1	46694249	2475	-10.04	6.96	12	0.31	-528.00	761.00	14450	20230825	-63.32	4350	20240417	21.84	12700	-58.27	20240103	4350	21.84	20240417	14450	-63.32	20230825	4350	21.84	20240417	0.00	N	052020	500	233 억		2779816	N	N	0	N	00	N
64	20240821	100522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-160	5	-2.90	570169900	106298	56.63	5590	5590	5260	7170	3870	5520	5363.87	5.95	0	13530	5946	5732	5626	5412	5306	5680	5360	233	1650	500	0	10	1	46694249	2503	-10.15	7.04	12	0.23	-528.00	761.00	14450	20230825	-62.91	4350	20240417	23.22	12700	-57.80	20240103	4350	23.22	20240417	14450	-62.91	20230825	4350	23.22	20240417	0.00	N	052020	500	233 억		2779816	N	N	0	N	00	N
65	20240821	090519	51	100.00	KOSDAQ		유통	N	N	N	N		N	5530	10	2	0.18	16953560	3061	1.63	5590	5590	5460	7170	3870	5520	5538.62	5.95	0	577	5946	5732	5626	5412	5306	5680	5360	233	1650	500	0	10	1	46694249	2582	-10.47	7.27	12	0.01	-528.00	761.00	14450	20230825	-61.73	4350	20240417	27.13	12700	-56.46	20240103	4350	27.13	20240417	14450	-61.73	20230825	4350	27.13	20240417	0.00	N	052020	500	233 억		2779816	N	N	0	N	00	N
66	20240820	160512	51	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-60	5	-1.08	1063763490	186866	43.57	5700	5840	5520	7250	3910	5580	5692.93	5.95	0	3417	6673	6126	5733	5186	4793	5930	4990	233	1670	500	0	10	1	46694249	2578	-10.45	7.25	12	0.40	-528.00	761.00	14450	20230825	-61.80	4350	20240417	26.90	12700	-56.54	20240103	4350	26.90	20240417	14450	-61.80	20230825	4350	26.90	20240417	0.00	N	052020	500	233 억		2776399	N	N	0	N	00	N
67	20240820	150518	51	100.00	KOSDAQ		유통	N	N	N	N		N	5590	10	2	0.18	966278830	169277	39.47	5700	5840	5560	7250	3910	5580	5708.27	5.95	0	3089	6673	6126	5733	5186	4793	5930	4990	233	1670	500	0	10	1	46694249	2610	-10.59	7.35	12	0.36	-528.00	761.00	14450	20230825	-61.31	4350	20240417	28.51	12700	-55.98	20240103	4350	28.51	20240417	14450	-61.31	20230825	4350	28.51	20240417	0.00	N	052020	500	233 억		2776399	N	N	0	N	00	N
68	20240820	140518	51	100.00	KOSDAQ		유통	N	N	N	N		N	5650	70	2	1.25	780595580	136118	31.74	5700	5840	5610	7250	3910	5580	5734.70	5.95	0	8039	6673	6126	5733	5186	4793	5930	4990	233	1670	500	0	10	1	46694249	2638	-10.70	7.42	12	0.29	-528.00	761.00	14450	20230825	-60.90	4350	20240417	29.89	12700	-55.51	20240103	4350	29.89	20240417	14450	-60.90	20230825	4350	29.89	20240417	0.00	N	052020	500	233 억		2776399	N	N	0	N	00	N
69	20240820	130518	51	100.00	KOSDAQ		유통	N	N	N	N		N	5660	80	2	1.43	748687930	130496	30.43	5700	5840	5610	7250	3910	5580	5737.25	5.95	0	9661	6673	6126	5733	5186	4793	5930	4990	233	1670	500	0	10	1	46694249	2643	-10.72	7.44	12	0.28	-528.00	761.00	14450	20230825	-60.83	4350	20240417	30.11	12700	-55.43	20240103	4350	30.11	20240417	14450	-60.83	20230825	4350	30.11	20240417	0.00	N	052020	500	233 억		2776399	N	N	0	N	00	N
70	20240820	120519	51	100.00	KOSDAQ		유통	N	N	N	N		N	5700	120	2	2.15	615192740	106891	24.92	5700	5840	5620	7250	3910	5580	5755.33	5.95	0	8827	6673	6126	5733	5186	4793	5930	4990	233	1670	500	0	10	1	46694249	2662	-10.80	7.49	12	0.23	-528.00	761.00	14450	20230825	-60.55	4350	20240417	31.03	12700	-55.12	20240103	4350	31.03	20240417	14450	-60.55	20230825	4350	31.03	20240417	0.00	N	052020	500	233 억		2776399	N	N	0	N	00	N
71	20240820	110515	51	100.00	KOSDAQ		유통	N	N	N	N		N	5770	190	2	3.41	529917420	92004	21.45	5700	5840	5620	7250	3910	5580	5759.72	5.95	0	8531	6673	6126	5733	5186	4793	5930	4990	233	1670	500	0	10	1	46694249	2694	-10.93	7.58	12	0.20	-528.00	761.00	14450	20230825	-60.07	4350	20240417	32.64	12700	-54.57	20240103	4350	32.64	20240417	14450	-60.07	20230825	4350	32.64	20240417	0.00	N	052020	500	233 억		2776399	N	N	0	N	00	N
72	20240820	100514	51	100.00	KOSDAQ		유통	N	N	N	N		N	5780	200	2	3.58	352938910	61243	14.28	5700	5840	5620	7250	3910	5580	5762.93	5.95	0	7225	6673	6126	5733	5186	4793	5930	4990	233	1670	500	0	10	1	46694249	2699	-10.95	7.60	12	0.13	-528.00	761.00	14450	20230825	-60.00	4350	20240417	32.87	12700	-54.49	20240103	4350	32.87	20240417	14450	-60.00	20230825	4350	32.87	20240417	0.00	N	052020	500	233 억		2776399	N	N	0	N	00	N
73	20240820	090516	51	100.00	KOSDAQ		유통	N	N	N	N		N	5750	170	2	3.05	45106700	7887	1.84	5700	5750	5620	7250	3910	5580	5719.12	5.95	0	-1367	6673	6126	5733	5186	4793	5930	4990	233	1670	500	0	10	1	46694249	2685	-10.89	7.56	12	0.02	-528.00	761.00	14450	20230825	-60.21	4350	20240417	32.18	12700	-54.72	20240103	4350	32.18	20240417	14450	-60.21	20230825	4350	32.18	20240417	0.00	N	052020	500	233 억		2776399	N	N	0	N	00	N
74	20240819	160508	51	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-690	5	-11.00	2447210660	427585	192.34	6280	6280	5340	8150	4390	6270	5723.43	6.13	0	-85570	6650	6460	6200	6010	5750	6555	6105	233	1880	500	0	10	1	46694249	2606	-10.57	7.33	12	0.92	-528.00	761.00	14450	20230825	-61.38	4350	20240417	28.28	12700	-56.06	20240103	4350	28.28	20240417	14450	-61.38	20230825	4350	28.28	20240417	0.00	N	052020	500	233 억		2860485	N	N	0	N	00	N
75	20240819	150513	51	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-650	5	-10.37	2388166040	417021	187.59	6280	6280	5340	8150	4390	6270	5726.73	6.13	0	-82489	6650	6460	6200	6010	5750	6555	6105	233	1880	500	0	10	1	46694249	2624	-10.64	7.39	12	0.89	-528.00	761.00	14450	20230825	-61.11	4350	20240417	29.20	12700	-55.75	20240103	4350	29.20	20240417	14450	-61.11	20230825	4350	29.20	20240417	0.00	N	052020	500	233 억		2860485	N	N	0	N	00	N
76	20240819	140515	51	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-660	5	-10.53	2189877240	381881	171.78	6280	6280	5340	8150	4390	6270	5734.45	6.13	0	-75834	6650	6460	6200	6010	5750	6555	6105	233	1880	500	0	10	1	46694249	2620	-10.62	7.37	12	0.82	-528.00	761.00	14450	20230825	-61.18	4350	20240417	28.97	12700	-55.83	20240103	4350	28.97	20240417	14450	-61.18	20230825	4350	28.97	20240417	0.00	N	052020	500	233 억		2860485	N	N	0	N	00	N
77	20240819	130512	51	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-720	5	-11.48	1805219420	311703	140.21	6280	6280	5450	8150	4390	6270	5791.47	6.13	0	-56461	6650	6460	6200	6010	5750	6555	6105	233	1880	500	0	10	1	46694249	2592	-10.51	7.29	12	0.67	-528.00	761.00	14450	20230825	-61.59	4350	20240417	27.59	12700	-56.30	20240103	4350	27.59	20240417	14450	-61.59	20230825	4350	27.59	20240417	0.00	N	052020	500	233 억		2860485	N	N	0	N	00	N
78	20240819	120511	51	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-570	5	-9.09	1093432960	184084	82.81	6280	6280	5700	8150	4390	6270	5939.86	6.13	0	-30595	6650	6460	6200	6010	5750	6555	6105	233	1880	500	0	10	1	46694249	2662	-10.80	7.49	12	0.39	-528.00	761.00	14450	20230825	-60.55	4350	20240417	31.03	12700	-55.12	20240103	4350	31.03	20240417	14450	-60.55	20230825	4350	31.03	20240417	0.00	N	052020	500	233 억		2860485	N	N	0	N	00	N
79	20240819	110513	51	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-370	5	-5.90	799390960	133134	59.89	6280	6280	5850	8150	4390	6270	6004.41	6.13	0	-16924	6650	6460	6200	6010	5750	6555	6105	233	1880	500	0	10	1	46694249	2755	-11.17	7.75	12	0.29	-528.00	761.00	14450	20230825	-59.17	4350	20240417	35.63	12700	-53.54	20240103	4350	35.63	20240417	14450	-59.17	20230825	4350	35.63	20240417	0.00	N	052020	500	233 억		2860485	N	N	0	N	00	N
80	20240819	100513	51	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-240	5	-3.83	376058480	61627	27.72	6280	6280	5980	8150	4390	6270	6102.17	6.13	0	-11290	6650	6460	6200	6010	5750	6555	6105	233	1880	500	0	10	1	46694249	2816	-11.42	7.92	12	0.13	-528.00	761.00	14450	20230825	-58.27	4350	20240417	38.62	12700	-52.52	20240103	4350	38.62	20240417	14450	-58.27	20230825	4350	38.62	20240417	0.00	N	052020	500	233 억		2860485	N	N	0	N	00	N
81	20240819	090514	51	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-140	5	-2.23	88356910	14228	6.40	6280	6280	6070	8150	4390	6270	6210.07	6.13	0	-774	6650	6460	6200	6010	5750	6555	6105	233	1880	500	0	10	1	46694249	2862	-11.61	8.06	12	0.03	-528.00	761.00	14450	20230825	-57.58	4350	20240417	40.92	12700	-51.73	20240103	4350	40.92	20240417	14450	-57.58	20230825	4350	40.92	20240417	0.00	N	052020	500	233 억		2860485	N	N	0	N	00	N
82	20240816	160508	51	100.00	KOSDAQ		유통	N	N	N	N		N	6270	210	2	3.47	1365960780	220550	88.36	6060	6390	5940	7870	4250	6060	6193.43	6.14	0	-8072	6380	6220	5940	5780	5500	6300	5860	233	1810	500	0	10	1	46694249	2928	-11.88	8.24	12	0.47	-528.00	761.00	14450	20230825	-56.61	4350	20240417	44.14	12700	-50.63	20240103	4350	44.14	20240417	14450	-56.61	20230825	4350	44.14	20240417	0.00	N	052020	500	233 억		2868596	N	N	0	N	00	N
83	20240816	150511	51	100.00	KOSDAQ		유통	N	N	N	N		N	6240	180	2	2.97	1235308820	199683	80.00	6060	6390	5940	7870	4250	6060	6186.35	6.14	0	-4769	6380	6220	5940	5780	5500	6300	5860	233	1810	500	0	10	1	46694249	2914	-11.82	8.20	12	0.43	-528.00	761.00	14450	20230825	-56.82	4350	20240417	43.45	12700	-50.87	20240103	4350	43.45	20240417	14450	-56.82	20230825	4350	43.45	20240417	0.00	N	052020	500	233 억		2868596	N	N	0	N	00	N
84	20240816	140512	51	100.00	KOSDAQ		유통	N	N	N	N		N	6260	200	2	3.30	1130896730	182942	73.29	6060	6390	5940	7870	4250	6060	6181.72	6.14	0	-8497	6380	6220	5940	5780	5500	6300	5860	233	1810	500	0	10	1	46694249	2923	-11.86	8.23	12	0.39	-528.00	761.00	14450	20230825	-56.68	4350	20240417	43.91	12700	-50.71	20240103	4350	43.91	20240417	14450	-56.68	20230825	4350	43.91	20240417	0.00	N	052020	500	233 억		2868596	N	N	0	N	00	N
85	20240816	130513	51	100.00	KOSDAQ		유통	N	N	N	N		N	6320	260	2	4.29	966588790	156621	62.75	6060	6390	5940	7870	4250	6060	6171.51	6.14	0	-15924	6380	6220	5940	5780	5500	6300	5860	233	1810	500	0	10	1	46694249	2951	-11.97	8.30	12	0.34	-528.00	761.00	14450	20230825	-56.26	4350	20240417	45.29	12700	-50.24	20240103	4350	45.29	20240417	14450	-56.26	20230825	4350	45.29	20240417	0.00	N	052020	500	233 억		2868596	N	N	0	N	00	N
86	20240816	120511	51	100.00	KOSDAQ		유통	N	N	N	N		N	6110	50	2	0.83	620692070	101663	40.73	6060	6290	5940	7870	4250	6060	6105.39	6.14	0	-8398	6380	6220	5940	5780	5500	6300	5860	233	1810	500	0	10	1	46694249	2853	-11.57	8.03	12	0.22	-528.00	761.00	14450	20230825	-57.72	4350	20240417	40.46	12700	-51.89	20240103	4350	40.46	20240417	14450	-57.72	20230825	4350	40.46	20240417	0.00	N	052020	500	233 억		2868596	N	N	0	N	00	N
87	20240816	110513	51	100.00	KOSDAQ		유통	N	N	N	N		N	6090	30	2	0.50	529301120	86739	34.75	6060	6290	5940	7870	4250	6060	6102.23	6.14	0	-11882	6380	6220	5940	5780	5500	6300	5860	233	1810	500	0	10	1	46694249	2844	-11.53	8.00	12	0.19	-528.00	761.00	14450	20230825	-57.85	4350	20240417	40.00	12700	-52.05	20240103	4350	40.00	20240417	14450	-57.85	20230825	4350	40.00	20240417	0.00	N	052020	500	233 억		2868596	N	N	0	N	00	N
88	20240816	100510	51	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-50	5	-0.83	424451900	69476	27.84	6060	6290	5940	7870	4250	6060	6109.33	6.14	0	-7631	6380	6220	5940	5780	5500	6300	5860	233	1810	500	0	10	1	46694249	2806	-11.38	7.90	12	0.15	-528.00	761.00	14450	20230825	-58.41	4350	20240417	38.16	12700	-52.68	20240103	4350	38.16	20240417	14450	-58.41	20230825	4350	38.16	20240417	0.00	N	052020	500	233 억		2868596	N	N	0	N	00	N
89	20240816	090512	51	100.00	KOSDAQ		유통	N	N	N	N		N	6110	50	2	0.83	55058740	9083	3.64	6060	6110	6000	7870	4250	6060	6061.74	6.14	0	-799	6380	6220	5940	5780	5500	6300	5860	233	1810	500	0	10	1	46694249	2853	-11.57	8.03	12	0.02	-528.00	761.00	14450	20230825	-57.72	4350	20240417	40.46	12700	-51.89	20240103	4350	40.46	20240417	14450	-57.72	20230825	4350	40.46	20240417	0.00	N	052020	500	233 억		2868596	N	N	0	N	00	N
90	20240814	160512	51	100.00	KOSDAQ		유통	N	N	N	N		N	6060	100	2	1.68	1448565080	247466	51.02	5940	6100	5660	7740	4180	5960	5853.59	6.24	0	-45622	6506	6232	5746	5472	4986	6370	5610	233	1780	500	0	10	1	46694249	2830	-11.48	7.96	12	0.53	-528.00	761.00	14450	20230825	-58.06	4350	20240417	39.31	12700	-52.28	20240103	4350	39.31	20240417	14450	-58.06	20230825	4350	39.31	20240417	0.00	N	052020	500	233 억		2914124	N	N	0	N	00	N
91	20240814	150510	51	100.00	KOSDAQ		유통	N	N	N	N		N	5960	0	3	0.00	1364998620	233602	48.17	5940	6100	5660	7740	4180	5960	5843.27	6.24	0	-43078	6506	6232	5746	5472	4986	6370	5610	233	1780	500	0	10	1	46694249	2783	-11.29	7.83	12	0.50	-528.00	761.00	14450	20230825	-58.75	4350	20240417	37.01	12700	-53.07	20240103	4350	37.01	20240417	14450	-58.75	20230825	4350	37.01	20240417	0.00	N	052020	500	233 억		2914124	N	N	0	N	00	N
92	20240814	140517	51	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-240	5	-4.03	1060027830	182473	37.62	5940	6010	5660	7740	4180	5960	5809.23	6.24	0	-31057	6506	6232	5746	5472	4986	6370	5610	233	1780	500	0	10	1	46694249	2671	-10.83	7.52	12	0.39	-528.00	761.00	14450	20230825	-60.42	4350	20240417	31.49	12700	-54.96	20240103	4350	31.49	20240417	14450	-60.42	20230825	4350	31.49	20240417	0.00	N	052020	500	233 억		2914124	N	N	0	N	00	N
93	20240814	130513	51	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-240	5	-4.03	955684660	164243	33.86	5940	6010	5660	7740	4180	5960	5818.72	6.24	0	-26305	6506	6232	5746	5472	4986	6370	5610	233	1780	500	0	10	1	46694249	2671	-10.83	7.52	12	0.35	-528.00	761.00	14450	20230825	-60.42	4350	20240417	31.49	12700	-54.96	20240103	4350	31.49	20240417	14450	-60.42	20230825	4350	31.49	20240417	0.00	N	052020	500	233 억		2914124	N	N	0	N	00	N
94	20240814	120511	51	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-200	5	-3.36	831776980	142546	29.39	5940	6010	5660	7740	4180	5960	5835.15	6.24	0	-22188	6506	6232	5746	5472	4986	6370	5610	233	1780	500	0	10	1	46694249	2690	-10.91	7.57	12	0.31	-528.00	761.00	14450	20230825	-60.14	4350	20240417	32.41	12700	-54.65	20240103	4350	32.41	20240417	14450	-60.14	20230825	4350	32.41	20240417	0.00	N	052020	500	233 억		2914124	N	N	0	N	00	N
95	20240814	110508	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-140	5	-2.35	587507900	100078	20.63	5940	6010	5710	7740	4180	5960	5870.50	6.24	0	-22599	6506	6232	5746	5472	4986	6370	5610	233	1780	500	0	10	1	46694249	2718	-11.02	7.65	12	0.21	-528.00	761.00	14450	20230825	-59.72	4350	20240417	33.79	12700	-54.17	20240103	4350	33.79	20240417	14450	-59.72	20230825	4350	33.79	20240417	0.00	N	052020	500	233 억		2914124	N	N	0	N	00	N
96	20240814	100507	51	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-50	5	-0.84	453969510	77232	15.92	5940	6010	5710	7740	4180	5960	5878.00	6.24	0	-18311	6506	6232	5746	5472	4986	6370	5610	233	1780	500	0	10	1	46694249	2760	-11.19	7.77	12	0.17	-528.00	761.00	14450	20230825	-59.10	4350	20240417	35.86	12700	-53.46	20240103	4350	35.86	20240417	14450	-59.10	20230825	4350	35.86	20240417	0.00	N	052020	500	233 억		2914124	N	N	0	N	00	N
97	20240814	090540	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-140	5	-2.35	75931470	12970	2.67	5940	5960	5810	7740	4180	5960	5854.39	6.24	0	1236	6506	6232	5746	5472	4986	6370	5610	233	1780	500	0	10	1	46694249	2718	-11.02	7.65	12	0.03	-528.00	761.00	14450	20230825	-59.72	4350	20240417	33.79	12700	-54.17	20240103	4350	33.79	20240417	14450	-59.72	20230825	4350	33.79	20240417	0.00	N	052020	500	233 억		2914124	N	N	0	N	00	N
98	20240813	160503	51	100.00	KOSDAQ		유통	N	N	N	N		N	5960	540	2	9.96	2782635700	483883	385.89	5320	6020	5260	7040	3800	5420	5750.63	6.19	0	26702	5653	5536	5373	5256	5093	5595	5315	233	1620	500	0	10	1	46694249	2783	-11.29	7.83	12	1.04	-528.00	761.00	14450	20230825	-58.75	4350	20240417	37.01	12700	-53.07	20240103	4350	37.01	20240417	14450	-58.75	20230825	4350	37.01	20240417	0.00	N	052020	500	233 억		2888565	N	N	0	N	00	N
99	20240813	150506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5940	520	2	9.59	2579414910	449497	358.47	5320	6020	5260	7040	3800	5420	5738.45	6.19	0	21653	5653	5536	5373	5256	5093	5595	5315	233	1620	500	0	10	1	46694249	2774	-11.25	7.81	12	0.96	-528.00	761.00	14450	20230825	-58.89	4350	20240417	36.55	12700	-53.23	20240103	4350	36.55	20240417	14450	-58.89	20230825	4350	36.55	20240417	0.00	N	052020	500	233 억		2888565	N	N	0	N	00	N
100	20240813	140507	51	100.00	KOSDAQ		유통	N	N	N	N		N	5750	330	2	6.09	1938341410	341211	272.11	5320	5890	5260	7040	3800	5420	5680.77	6.19	0	7069	5653	5536	5373	5256	5093	5595	5315	233	1620	500	0	10	1	46694249	2685	-10.89	7.56	12	0.73	-528.00	761.00	14450	20230825	-60.21	4350	20240417	32.18	12700	-54.72	20240103	4350	32.18	20240417	14450	-60.21	20230825	4350	32.18	20240417	0.00	N	052020	500	233 억		2888565	N	N	0	N	00	N
101	20240813	130508	51	100.00	KOSDAQ		유통	N	N	N	N		N	5660	240	2	4.43	1825326190	321549	256.43	5320	5890	5260	7040	3800	5420	5676.67	6.19	0	9940	5653	5536	5373	5256	5093	5595	5315	233	1620	500	0	10	1	46694249	2643	-10.72	7.44	12	0.69	-528.00	761.00	14450	20230825	-60.83	4350	20240417	30.11	12700	-55.43	20240103	4350	30.11	20240417	14450	-60.83	20230825	4350	30.11	20240417	0.00	N	052020	500	233 억		2888565	N	N	0	N	00	N
102	20240813	120504	51	100.00	KOSDAQ		유통	N	N	N	N		N	5730	310	2	5.72	1625956230	286850	228.76	5320	5890	5260	7040	3800	5420	5668.32	6.19	0	5474	5653	5536	5373	5256	5093	5595	5315	233	1620	500	0	10	1	46694249	2676	-10.85	7.53	12	0.61	-528.00	761.00	14450	20230825	-60.35	4350	20240417	31.72	12700	-54.88	20240103	4350	31.72	20240417	14450	-60.35	20230825	4350	31.72	20240417	0.00	N	052020	500	233 억		2888565	N	N	0	N	00	N
103	20240813	110503	51	100.00	KOSDAQ		유통	N	N	N	N		N	5630	210	2	3.87	880863090	158012	126.01	5320	5780	5260	7040	3800	5420	5574.66	6.19	0	3396	5653	5536	5373	5256	5093	5595	5315	233	1620	500	0	10	1	46694249	2629	-10.66	7.40	12	0.34	-528.00	761.00	14450	20230825	-61.04	4350	20240417	29.43	12700	-55.67	20240103	4350	29.43	20240417	14450	-61.04	20230825	4350	29.43	20240417	0.00	N	052020	500	233 억		2888565	N	N	0	N	00	N
104	20240813	100503	51	100.00	KOSDAQ		유통	N	N	N	N		N	5700	280	2	5.17	578887770	104707	83.50	5320	5780	5260	7040	3800	5420	5528.64	6.19	0	4074	5653	5536	5373	5256	5093	5595	5315	233	1620	500	0	10	1	46694249	2662	-10.80	7.49	12	0.22	-528.00	761.00	14450	20230825	-60.55	4350	20240417	31.03	12700	-55.12	20240103	4350	31.03	20240417	14450	-60.55	20230825	4350	31.03	20240417	0.00	N	052020	500	233 억		2888565	N	N	0	N	00	N
105	20240813	090506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-50	5	-0.92	57983950	10884	8.68	5320	5390	5320	7040	3800	5420	5327.45	6.19	0	3276	5653	5536	5373	5256	5093	5595	5315	233	1620	500	0	10	1	46694249	2507	-10.17	7.06	12	0.02	-528.00	761.00	14450	20230825	-62.84	4350	20240417	23.45	12700	-57.72	20240103	4350	23.45	20240417	14450	-62.84	20230825	4350	23.45	20240417	0.00	N	052020	500	233 억		2888565	N	N	0	N	00	N
106	20240812	160502	51	100.00	KOSDAQ		유통	N	N	N	N		N	5420	120	2	2.26	670116450	125274	97.03	5240	5490	5210	6890	3710	5300	5349.07	6.17	0	7864	5566	5432	5276	5142	4986	5500	5210	233	1590	500	0	10	1	46694249	2531	-10.27	7.12	12	0.27	-528.00	761.00	14450	20230825	-62.49	4350	20240417	24.60	12700	-57.32	20240103	4350	24.60	20240417	14450	-62.49	20230825	4350	24.60	20240417	0.00	N	052020	500	233 억		2880933	N	N	0	N	00	N
107	20240812	150503	51	100.00	KOSDAQ		유통	N	N	N	N		N	5360	60	2	1.13	576529400	107939	83.61	5240	5490	5210	6890	3710	5300	5341.25	6.17	0	4449	5566	5432	5276	5142	4986	5500	5210	233	1590	500	0	10	1	46694249	2503	-10.15	7.04	12	0.23	-528.00	761.00	14450	20230825	-62.91	4350	20240417	23.22	12700	-57.80	20240103	4350	23.22	20240417	14450	-62.91	20230825	4350	23.22	20240417	0.00	N	052020	500	233 억		2880933	N	N	0	N	00	N
108	20240812	140502	51	100.00	KOSDAQ		유통	N	N	N	N		N	5390	90	2	1.70	519415080	97293	75.36	5240	5490	5210	6890	3710	5300	5338.67	6.17	0	1356	5566	5432	5276	5142	4986	5500	5210	233	1590	500	0	10	1	46694249	2517	-10.21	7.08	12	0.21	-528.00	761.00	14450	20230825	-62.70	4350	20240417	23.91	12700	-57.56	20240103	4350	23.91	20240417	14450	-62.70	20230825	4350	23.91	20240417	0.00	N	052020	500	233 억		2880933	N	N	0	N	00	N
109	20240812	130459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5300	0	3	0.00	326794650	61435	47.59	5240	5490	5210	6890	3710	5300	5319.36	6.17	0	-2131	5566	5432	5276	5142	4986	5500	5210	233	1590	500	0	10	1	46694249	2475	-10.04	6.96	12	0.13	-528.00	761.00	14450	20230825	-63.32	4350	20240417	21.84	12700	-58.27	20240103	4350	21.84	20240417	14450	-63.32	20230825	4350	21.84	20240417	0.00	N	052020	500	233 억		2880933	N	N	0	N	00	N
110	20240812	120459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5300	0	3	0.00	287483040	53959	41.80	5240	5490	5230	6890	3710	5300	5327.81	6.17	0	-507	5566	5432	5276	5142	4986	5500	5210	233	1590	500	0	10	1	46694249	2475	-10.04	6.96	12	0.12	-528.00	761.00	14450	20230825	-63.32	4350	20240417	21.84	12700	-58.27	20240103	4350	21.84	20240417	14450	-63.32	20230825	4350	21.84	20240417	0.00	N	052020	500	233 억		2880933	N	N	0	N	00	N
111	20240812	110458	51	100.00	KOSDAQ		유통	N	N	N	N		N	5320	20	2	0.38	186084150	34725	26.90	5240	5490	5230	6890	3710	5300	5358.79	6.17	0	-2767	5566	5432	5276	5142	4986	5500	5210	233	1590	500	0	10	1	46694249	2484	-10.08	6.99	12	0.07	-528.00	761.00	14450	20230825	-63.18	4350	20240417	22.30	12700	-58.11	20240103	4350	22.30	20240417	14450	-63.18	20230825	4350	22.30	20240417	0.00	N	052020	500	233 억		2880933	N	N	0	N	00	N
112	20240812	100456	51	100.00	KOSDAQ		유통	N	N	N	N		N	5330	30	2	0.57	150032040	27943	21.64	5240	5490	5230	6890	3710	5300	5369.22	6.17	0	-1664	5566	5432	5276	5142	4986	5500	5210	233	1590	500	0	10	1	46694249	2489	-10.09	7.00	12	0.06	-528.00	761.00	14450	20230825	-63.11	4350	20240417	22.53	12700	-58.03	20240103	4350	22.53	20240417	14450	-63.11	20230825	4350	22.53	20240417	0.00	N	052020	500	233 억		2880933	N	N	0	N	00	N
113	20240812	090454	51	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-40	5	-0.75	12915840	2446	1.89	5240	5310	5240	6890	3710	5300	5280.39	6.17	0	246	5566	5432	5276	5142	4986	5500	5210	233	1590	500	0	10	1	46694249	2456	-9.96	6.91	12	0.01	-528.00	761.00	14450	20230825	-63.60	4350	20240417	20.92	12700	-58.58	20240103	4350	20.92	20240417	14450	-63.60	20230825	4350	20.92	20240417	0.00	N	052020	500	233 억		2880933	N	N	0	N	00	N
114	20240809	160454	51	100.00	KOSDAQ		유통	N	N	N	N		N	5300	140	2	2.71	676554690	128596	126.13	5240	5410	5120	6700	3620	5160	5261.08	6.17	0	1313	5346	5252	5146	5052	4946	5200	5000	233	1540	500	0	10	1	46694249	2475	-10.04	6.96	12	0.28	-528.00	761.00	14450	20230825	-63.32	4350	20240417	21.84	12700	-58.27	20240103	4350	21.84	20240417	14450	-63.32	20230825	4350	21.84	20240417	0.00	N	052020	500	233 억		2879604	N	N	0	N	00	N
115	20240809	150505	51	100.00	KOSDAQ		유통	N	N	N	N		N	5250	90	2	1.74	600170350	114068	111.88	5240	5410	5120	6700	3620	5160	5261.51	6.17	0	-99	5346	5252	5146	5052	4946	5200	5000	233	1540	500	0	10	1	46694249	2451	-9.94	6.90	12	0.24	-528.00	761.00	14450	20230825	-63.67	4350	20240417	20.69	12700	-58.66	20240103	4350	20.69	20240417	14450	-63.67	20230825	4350	20.69	20240417	0.00	N	052020	500	233 억		2879604	N	N	0	N	00	N
116	20240809	140503	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	40	2	0.78	503416090	95584	93.75	5240	5410	5120	6700	3620	5160	5266.74	6.17	0	-9123	5346	5252	5146	5052	4946	5200	5000	233	1540	500	0	10	1	46694249	2428	-9.85	6.83	12	0.20	-528.00	761.00	14450	20230825	-64.01	4350	20240417	19.54	12700	-59.06	20240103	4350	19.54	20240417	14450	-64.01	20230825	4350	19.54	20240417	0.00	N	052020	500	233 억		2879604	N	N	0	N	00	N
117	20240809	130504	51	100.00	KOSDAQ		유통	N	N	N	N		N	5230	70	2	1.36	429812580	81520	79.96	5240	5410	5120	6700	3620	5160	5272.48	6.17	0	-5866	5346	5252	5146	5052	4946	5200	5000	233	1540	500	0	10	1	46694249	2442	-9.91	6.87	12	0.17	-528.00	761.00	14450	20230825	-63.81	4350	20240417	20.23	12700	-58.82	20240103	4350	20.23	20240417	14450	-63.81	20230825	4350	20.23	20240417	0.00	N	052020	500	233 억		2879604	N	N	0	N	00	N
118	20240809	120503	51	100.00	KOSDAQ		유통	N	N	N	N		N	5250	90	2	1.74	417547410	79173	77.66	5240	5410	5120	6700	3620	5160	5273.86	6.17	0	-5522	5346	5252	5146	5052	4946	5200	5000	233	1540	500	0	10	1	46694249	2451	-9.94	6.90	12	0.17	-528.00	761.00	14450	20230825	-63.67	4350	20240417	20.69	12700	-58.66	20240103	4350	20.69	20240417	14450	-63.67	20230825	4350	20.69	20240417	0.00	N	052020	500	233 억		2879604	N	N	0	N	00	N
119	20240809	110457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5240	80	2	1.55	381973800	72373	70.99	5240	5410	5120	6700	3620	5160	5277.85	6.17	0	-4474	5346	5252	5146	5052	4946	5200	5000	233	1540	500	0	10	1	46694249	2447	-9.92	6.89	12	0.15	-528.00	761.00	14450	20230825	-63.74	4350	20240417	20.46	12700	-58.74	20240103	4350	20.46	20240417	14450	-63.74	20230825	4350	20.46	20240417	0.00	N	052020	500	233 억		2879604	N	N	0	N	00	N
120	20240809	100504	51	100.00	KOSDAQ		유통	N	N	N	N		N	5300	140	2	2.71	272442200	51635	50.65	5240	5410	5120	6700	3620	5160	5276.31	6.17	0	-5587	5346	5252	5146	5052	4946	5200	5000	233	1540	500	0	10	1	46694249	2475	-10.04	6.96	12	0.11	-528.00	761.00	14450	20230825	-63.32	4350	20240417	21.84	12700	-58.27	20240103	4350	21.84	20240417	14450	-63.32	20230825	4350	21.84	20240417	0.00	N	052020	500	233 억		2879604	N	N	0	N	00	N
121	20240809	090457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5170	10	2	0.19	26329950	5096	5.00	5240	5240	5140	6700	3620	5160	5166.79	6.17	0	170	5346	5252	5146	5052	4946	5200	5000	233	1540	500	0	10	1	46694249	2414	-9.79	6.79	12	0.01	-528.00	761.00	14450	20230825	-64.22	4350	20240417	18.85	12700	-59.29	20240103	4350	18.85	20240417	14450	-64.22	20230825	4350	18.85	20240417	0.00	N	052020	500	233 억		2879604	N	N	0	N	00	N
122	20240808	160452	51	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-60	5	-1.15	524537420	101881	45.26	5200	5240	5040	6780	3660	5220	5148.53	6.16	0	3613	5583	5401	5198	5016	4813	5492	5107	233	1560	500	0	10	1	46694249	2409	-9.77	6.78	12	0.22	-528.00	761.00	14450	20230825	-64.29	4350	20240417	18.62	12700	-59.37	20240103	4350	18.62	20240417	14450	-64.29	20230825	4350	18.62	20240417	0.00	N	052020	500	233 억		2876757	N	N	0	N	00	N
123	20240808	150456	51	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-70	5	-1.34	474390290	92158	40.94	5200	5240	5040	6780	3660	5220	5147.58	6.16	0	5676	5583	5401	5198	5016	4813	5492	5107	233	1560	500	0	10	1	46694249	2405	-9.75	6.77	12	0.20	-528.00	761.00	14450	20230825	-64.36	4350	20240417	18.39	12700	-59.45	20240103	4350	18.39	20240417	14450	-64.36	20230825	4350	18.39	20240417	0.00	N	052020	500	233 억		2876757	N	N	0	N	00	N
124	20240808	140458	51	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-50	5	-0.96	407866900	79222	35.19	5200	5240	5040	6780	3660	5220	5148.40	6.16	0	3018	5583	5401	5198	5016	4813	5492	5107	233	1560	500	0	10	1	46694249	2414	-9.79	6.79	12	0.17	-528.00	761.00	14450	20230825	-64.22	4350	20240417	18.85	12700	-59.29	20240103	4350	18.85	20240417	14450	-64.22	20230825	4350	18.85	20240417	0.00	N	052020	500	233 억		2876757	N	N	0	N	00	N
125	20240808	130459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-70	5	-1.34	370658840	72013	31.99	5200	5240	5040	6780	3660	5220	5147.11	6.16	0	5128	5583	5401	5198	5016	4813	5492	5107	233	1560	500	0	10	1	46694249	2405	-9.75	6.77	12	0.15	-528.00	761.00	14450	20230825	-64.36	4350	20240417	18.39	12700	-59.45	20240103	4350	18.39	20240417	14450	-64.36	20230825	4350	18.39	20240417	0.00	N	052020	500	233 억		2876757	N	N	0	N	00	N
126	20240808	120504	51	100.00	KOSDAQ		유통	N	N	N	N		N	5230	10	2	0.19	336303540	65392	29.05	5200	5240	5040	6780	3660	5220	5142.89	6.16	0	5633	5583	5401	5198	5016	4813	5492	5107	233	1560	500	0	10	1	46694249	2442	-9.91	6.87	12	0.14	-528.00	761.00	14450	20230825	-63.81	4350	20240417	20.23	12700	-58.82	20240103	4350	20.23	20240417	14450	-63.81	20230825	4350	20.23	20240417	0.00	N	052020	500	233 억		2876757	N	N	0	N	00	N
127	20240808	110459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-50	5	-0.96	271941750	52989	23.54	5200	5220	5040	6780	3660	5220	5132.04	6.16	0	1716	5583	5401	5198	5016	4813	5492	5107	233	1560	500	0	10	1	46694249	2414	-9.79	6.79	12	0.11	-528.00	761.00	14450	20230825	-64.22	4350	20240417	18.85	12700	-59.29	20240103	4350	18.85	20240417	14450	-64.22	20230825	4350	18.85	20240417	0.00	N	052020	500	233 억		2876757	N	N	0	N	00	N
128	20240808	100455	51	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-90	5	-1.72	203423240	39691	17.63	5200	5220	5040	6780	3660	5220	5125.17	6.16	0	-716	5583	5401	5198	5016	4813	5492	5107	233	1560	500	0	10	1	46694249	2395	-9.72	6.74	12	0.09	-528.00	761.00	14450	20230825	-64.50	4350	20240417	17.93	12700	-59.61	20240103	4350	17.93	20240417	14450	-64.50	20230825	4350	17.93	20240417	0.00	N	052020	500	233 억		2876757	N	N	0	N	00	N
129	20240808	090453	51	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-90	5	-1.72	16790380	3282	1.46	5200	5200	5100	6780	3660	5220	5115.90	6.16	0	1479	5583	5401	5198	5016	4813	5492	5107	233	1560	500	0	10	1	46694249	2395	-9.72	6.74	12	0.01	-528.00	761.00	14450	20230825	-64.50	4350	20240417	17.93	12700	-59.61	20240103	4350	17.93	20240417	14450	-64.50	20230825	4350	17.93	20240417	0.00	N	052020	500	233 억		2876757	N	N	0	N	00	N
130	20240807	160446	51	100.00	KOSDAQ		유통	N	N	N	N		N	5220	180	2	3.57	1167480365	223514	126.85	5040	5380	4995	6550	3530	5040	5223.30	6.08	0	39194	5466	5252	5076	4862	4686	5360	4970	233	1510	500	0	10	1	46694249	2437	-9.89	6.86	12	0.48	-528.00	761.00	14450	20230825	-63.88	4350	20240417	20.00	12700	-58.90	20240103	4350	20.00	20240417	14450	-63.88	20230825	4350	20.00	20240417	0.00	N	052020	500	233 억		2837550	N	N	0	N	00	N
131	20240807	150454	51	100.00	KOSDAQ		유통	N	N	N	N		N	5170	130	2	2.58	1095775685	209681	119.00	5040	5380	4995	6550	3530	5040	5225.92	6.08	0	41197	5466	5252	5076	4862	4686	5360	4970	233	1510	500	0	10	1	46694249	2414	-9.79	6.79	12	0.45	-528.00	761.00	14450	20230825	-64.22	4350	20240417	18.85	12700	-59.29	20240103	4350	18.85	20240417	14450	-64.22	20230825	4350	18.85	20240417	0.00	N	052020	500	233 억		2837550	N	N	0	N	00	N
132	20240807	140457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5180	140	2	2.78	953248285	182124	103.36	5040	5380	4995	6550	3530	5040	5234.06	6.08	0	46165	5466	5252	5076	4862	4686	5360	4970	233	1510	500	0	10	1	46694249	2419	-9.81	6.81	12	0.39	-528.00	761.00	14450	20230825	-64.15	4350	20240417	19.08	12700	-59.21	20240103	4350	19.08	20240417	14450	-64.15	20230825	4350	19.08	20240417	0.00	N	052020	500	233 억		2837550	N	N	0	N	00	N
133	20240807	130454	51	100.00	KOSDAQ		유통	N	N	N	N		N	5230	190	2	3.77	780114955	148654	84.36	5040	5380	4995	6550	3530	5040	5247.86	6.08	0	43116	5466	5252	5076	4862	4686	5360	4970	233	1510	500	0	10	1	46694249	2442	-9.91	6.87	12	0.32	-528.00	761.00	14450	20230825	-63.81	4350	20240417	20.23	12700	-58.82	20240103	4350	20.23	20240417	14450	-63.81	20230825	4350	20.23	20240417	0.00	N	052020	500	233 억		2837550	N	N	0	N	00	N
134	20240807	120456	51	100.00	KOSDAQ		유통	N	N	N	N		N	5330	290	2	5.75	632298255	120584	68.43	5040	5380	4995	6550	3530	5040	5243.63	6.08	0	35497	5466	5252	5076	4862	4686	5360	4970	233	1510	500	0	10	1	46694249	2489	-10.09	7.00	12	0.26	-528.00	761.00	14450	20230825	-63.11	4350	20240417	22.53	12700	-58.03	20240103	4350	22.53	20240417	14450	-63.11	20230825	4350	22.53	20240417	0.00	N	052020	500	233 억		2837550	N	N	0	N	00	N
135	20240807	110454	51	100.00	KOSDAQ		유통	N	N	N	N		N	5290	250	2	4.96	506361465	96993	55.05	5040	5360	4995	6550	3530	5040	5220.60	6.08	0	27439	5466	5252	5076	4862	4686	5360	4970	233	1510	500	0	10	1	46694249	2470	-10.02	6.95	12	0.21	-528.00	761.00	14450	20230825	-63.39	4350	20240417	21.61	12700	-58.35	20240103	4350	21.61	20240417	14450	-63.39	20230825	4350	21.61	20240417	0.00	N	052020	500	233 억		2837550	N	N	0	N	00	N
136	20240807	100449	51	100.00	KOSDAQ		유통	N	N	N	N		N	5320	280	2	5.56	359774775	69190	39.27	5040	5330	4995	6550	3530	5040	5199.81	6.08	0	22906	5466	5252	5076	4862	4686	5360	4970	233	1510	500	0	10	1	46694249	2484	-10.08	6.99	12	0.15	-528.00	761.00	14450	20230825	-63.18	4350	20240417	22.30	12700	-58.11	20240103	4350	22.30	20240417	14450	-63.18	20230825	4350	22.30	20240417	0.00	N	052020	500	233 억		2837550	N	N	0	N	00	N
137	20240807	090450	51	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-45	5	-0.89	18222080	3627	2.06	5040	5070	4995	6550	3530	5040	5024.01	6.08	0	-739	5466	5252	5076	4862	4686	5360	4970	233	1510	500	0	5	1	46694249	2332	-9.46	6.56	12	0.01	-528.00	761.00	14450	20230825	-65.43	4350	20240417	14.83	12700	-60.67	20240103	4350	14.83	20240417	14450	-65.43	20230825	4350	14.83	20240417	0.00	N	052020	500	233 억		2837550	N	N	0	N	00	N
138	20240806	160445	51	100.00	KOSDAQ		유통	N	N	N	N		N	5040	140	2	2.86	898701915	176053	45.17	4900	5290	4900	6370	3430	4900	5104.98	6.10	0	-9852	5593	5246	4843	4496	4093	5045	4295	233	1470	500	0	10	1	46694249	2353	-9.55	6.62	12	0.38	-528.00	761.00	14450	20230825	-65.12	4350	20240417	15.86	12700	-60.31	20240103	4350	15.86	20240417	14450	-65.12	20230825	4350	15.86	20240417	0.00	N	052020	500	233 억		2847506	N	N	0	N	00	N
139	20240806	150454	51	100.00	KOSDAQ		유통	N	N	N	N		N	5040	140	2	2.86	859895905	168368	43.20	4900	5290	4900	6370	3430	4900	5107.24	6.10	0	-7565	5593	5246	4843	4496	4093	5045	4295	233	1470	500	0	10	1	46694249	2353	-9.55	6.62	12	0.36	-528.00	761.00	14450	20230825	-65.12	4350	20240417	15.86	12700	-60.31	20240103	4350	15.86	20240417	14450	-65.12	20230825	4350	15.86	20240417	0.00	N	052020	500	233 억		2847506	N	N	0	N	00	N
140	20240806	140450	51	100.00	KOSDAQ		유통	N	N	N	N		N	5060	160	2	3.27	754587385	147403	37.82	4900	5290	4900	6370	3430	4900	5119.21	6.10	0	-5049	5593	5246	4843	4496	4093	5045	4295	233	1470	500	0	10	1	46694249	2363	-9.58	6.65	12	0.32	-528.00	761.00	14450	20230825	-64.98	4350	20240417	16.32	12700	-60.16	20240103	4350	16.32	20240417	14450	-64.98	20230825	4350	16.32	20240417	0.00	N	052020	500	233 억		2847506	N	N	0	N	00	N
141	20240806	130450	51	100.00	KOSDAQ		유통	N	N	N	N		N	5090	190	2	3.88	688949455	134425	34.49	4900	5290	4900	6370	3430	4900	5125.16	6.10	0	-2463	5593	5246	4843	4496	4093	5045	4295	233	1470	500	0	10	1	46694249	2377	-9.64	6.69	12	0.29	-528.00	761.00	14450	20230825	-64.78	4350	20240417	17.01	12700	-59.92	20240103	4350	17.01	20240417	14450	-64.78	20230825	4350	17.01	20240417	0.00	N	052020	500	233 억		2847506	N	N	0	N	00	N
142	20240806	120453	51	100.00	KOSDAQ		유통	N	N	N	N		N	5110	210	2	4.29	637313245	124300	31.89	4900	5290	4900	6370	3430	4900	5127.22	6.10	0	-6315	5593	5246	4843	4496	4093	5045	4295	233	1470	500	0	10	1	46694249	2386	-9.68	6.71	12	0.27	-528.00	761.00	14450	20230825	-64.64	4350	20240417	17.47	12700	-59.76	20240103	4350	17.47	20240417	14450	-64.64	20230825	4350	17.47	20240417	0.00	N	052020	500	233 억		2847506	N	N	0	N	00	N
143	20240806	110448	51	100.00	KOSDAQ		유통	N	N	N	N		N	5090	190	2	3.88	537881965	104822	26.90	4900	5290	4900	6370	3430	4900	5131.38	6.10	0	-9075	5593	5246	4843	4496	4093	5045	4295	233	1470	500	0	10	1	46694249	2377	-9.64	6.69	12	0.22	-528.00	761.00	14450	20230825	-64.78	4350	20240417	17.01	12700	-59.92	20240103	4350	17.01	20240417	14450	-64.78	20230825	4350	17.01	20240417	0.00	N	052020	500	233 억		2847506	N	N	0	N	00	N
144	20240806	100446	51	100.00	KOSDAQ		유통	N	N	N	N		N	5190	290	2	5.92	422368090	82188	21.09	4900	5290	4900	6370	3430	4900	5139.05	6.10	0	-3415	5593	5246	4843	4496	4093	5045	4295	233	1470	500	0	10	1	46694249	2423	-9.83	6.82	12	0.18	-528.00	761.00	14450	20230825	-64.08	4350	20240417	19.31	12700	-59.13	20240103	4350	19.31	20240417	14450	-64.08	20230825	4350	19.31	20240417	0.00	N	052020	500	233 억		2847506	N	N	0	N	00	N
145	20240806	090448	51	100.00	KOSDAQ		유통	N	N	N	N		N	5090	190	2	3.88	31018320	6225	1.60	4900	5090	4900	6370	3430	4900	4982.86	6.10	0	789	5593	5246	4843	4496	4093	5045	4295	233	1470	500	0	10	1	46694249	2377	-9.64	6.69	12	0.01	-528.00	761.00	14450	20230825	-64.78	4350	20240417	17.01	12700	-59.92	20240103	4350	17.01	20240417	14450	-64.78	20230825	4350	17.01	20240417	0.00	N	052020	500	233 억		2847506	N	N	0	N	00	N
146	20240805	160440	51	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-370	5	-7.02	1904126285	389230	249.64	5170	5190	4440	6850	3690	5270	4892.03	6.04	0	27402	5643	5456	5283	5096	4923	5370	5010	233	1580	500	0	5	1	46694249	2288	-9.28	6.44	12	0.83	-528.00	761.00	14450	20230825	-66.09	4350	20240417	12.64	12700	-61.42	20240103	4350	12.64	20240417	14450	-66.09	20230825	4350	12.64	20240417	0.00	N	052020	500	233 억		2818051	N	N	0	N	00	N
147	20240805	150447	51	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-345	5	-6.55	1739163025	355354	227.91	5170	5190	4440	6850	3690	5270	4894.17	6.04	0	28214	5643	5456	5283	5096	4923	5370	5010	233	1580	500	0	5	1	46694249	2300	-9.33	6.47	12	0.76	-528.00	761.00	14450	20230825	-65.92	4350	20240417	13.22	12700	-61.22	20240103	4350	13.22	20240417	14450	-65.92	20230825	4350	13.22	20240417	0.00	N	052020	500	233 억		2818051	N	N	0	N	00	N
148	20240805	140449	58	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-335	5	-6.36	1064952995	215081	137.94	5170	5190	4870	6850	3690	5270	4951.40	6.04	0	14178	5643	5456	5283	5096	4923	5370	5010	233	1580	500	0	5	1	46694249	2304	-9.35	6.48	12	0.46	-528.00	761.00	14450	20230825	-65.85	4350	20240417	13.45	12700	-61.14	20240103	4350	13.45	20240417	14450	-65.85	20230825	4350	13.45	20240417	0.00	N	052020	500	233 억		2818051	N	N	0	N	00	N
149	20240805	130446	51	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-310	5	-5.88	913255050	184321	118.22	5170	5190	4870	6850	3690	5270	4954.70	6.04	0	6058	5643	5456	5283	5096	4923	5370	5010	233	1580	500	0	5	1	46694249	2316	-9.39	6.52	12	0.39	-528.00	761.00	14450	20230825	-65.67	4350	20240417	14.02	12700	-60.94	20240103	4350	14.02	20240417	14450	-65.67	20230825	4350	14.02	20240417	0.00	N	052020	500	233 억		2818051	N	N	0	N	00	N
150	20240805	120443	51	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-330	5	-6.26	697855290	140557	90.15	5170	5190	4870	6850	3690	5270	4964.93	6.04	0	-2414	5643	5456	5283	5096	4923	5370	5010	233	1580	500	0	5	1	46694249	2307	-9.36	6.49	12	0.30	-528.00	761.00	14450	20230825	-65.81	4350	20240417	13.56	12700	-61.10	20240103	4350	13.56	20240417	14450	-65.81	20230825	4350	13.56	20240417	0.00	N	052020	500	233 억		2818051	N	N	0	N	00	N
151	20240805	110447	51	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-280	5	-5.31	433969015	86877	55.72	5170	5190	4920	6850	3690	5270	4995.21	6.04	0	-2400	5643	5456	5283	5096	4923	5370	5010	233	1580	500	0	5	1	46694249	2330	-9.45	6.56	12	0.19	-528.00	761.00	14450	20230825	-65.47	4350	20240417	14.71	12700	-60.71	20240103	4350	14.71	20240417	14450	-65.47	20230825	4350	14.71	20240417	0.00	N	052020	500	233 억		2818051	N	N	0	N	00	N
152	20240805	100443	51	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-250	5	-4.74	340056230	68049	43.64	5170	5190	4920	6850	3690	5270	4997.23	6.04	0	-1721	5643	5456	5283	5096	4923	5370	5010	233	1580	500	0	10	1	46694249	2344	-9.51	6.60	12	0.15	-528.00	761.00	14450	20230825	-65.26	4350	20240417	15.40	12700	-60.47	20240103	4350	15.40	20240417	14450	-65.26	20230825	4350	15.40	20240417	0.00	N	052020	500	233 억		2818051	N	N	0	N	00	N
153	20240805	090441	51	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-290	5	-5.50	60283105	12094	7.76	5170	5190	4950	6850	3690	5270	4984.55	6.04	0	-2670	5643	5456	5283	5096	4923	5370	5010	233	1580	500	0	5	1	46694249	2325	-9.43	6.54	12	0.03	-528.00	761.00	14450	20230825	-65.54	4350	20240417	14.48	12700	-60.79	20240103	4350	14.48	20240417	14450	-65.54	20230825	4350	14.48	20240417	0.00	N	052020	500	233 억		2818051	N	N	0	N	00	N
154	20240802	160436	51	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-210	5	-3.83	815929090	155919	106.22	5470	5470	5110	7120	3840	5480	5232.97	6.02	0	5893	5773	5626	5523	5376	5273	5700	5450	233	1640	500	0	10	1	46694249	2461	-9.98	6.93	12	0.33	-528.00	761.00	14450	20230825	-63.53	4350	20240417	21.15	12700	-58.50	20240103	4350	21.15	20240417	14450	-63.53	20230825	4350	21.15	20240417	0.00	N	052020	500	233 억		2811908	N	N	0	N	00	N
155	20240802	150435	51	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-240	5	-4.38	753864630	144086	98.15	5470	5470	5110	7120	3840	5480	5232.04	6.02	0	8731	5773	5626	5523	5376	5273	5700	5450	233	1640	500	0	10	1	46694249	2447	-9.92	6.89	12	0.31	-528.00	761.00	14450	20230825	-63.74	4350	20240417	20.46	12700	-58.74	20240103	4350	20.46	20240417	14450	-63.74	20230825	4350	20.46	20240417	0.00	N	052020	500	233 억		2811908	N	N	0	N	00	N
156	20240802	140440	51	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-330	5	-6.02	658476620	125704	85.63	5470	5470	5110	7120	3840	5480	5238.30	6.02	0	6746	5773	5626	5523	5376	5273	5700	5450	233	1640	500	0	10	1	46694249	2405	-9.75	6.77	12	0.27	-528.00	761.00	14450	20230825	-64.36	4350	20240417	18.39	12700	-59.45	20240103	4350	18.39	20240417	14450	-64.36	20230825	4350	18.39	20240417	0.00	N	052020	500	233 억		2811908	N	N	0	N	00	N
157	20240802	130438	51	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-320	5	-5.84	581908820	110884	75.54	5470	5470	5110	7120	3840	5480	5247.90	6.02	0	2913	5773	5626	5523	5376	5273	5700	5450	233	1640	500	0	10	1	46694249	2409	-9.77	6.78	12	0.24	-528.00	761.00	14450	20230825	-64.29	4350	20240417	18.62	12700	-59.37	20240103	4350	18.62	20240417	14450	-64.29	20230825	4350	18.62	20240417	0.00	N	052020	500	233 억		2811908	N	N	0	N	00	N
158	20240802	120439	51	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-250	5	-4.56	484286650	91952	62.64	5470	5470	5150	7120	3840	5480	5266.72	6.02	0	-1509	5773	5626	5523	5376	5273	5700	5450	233	1640	500	0	10	1	46694249	2442	-9.91	6.87	12	0.20	-528.00	761.00	14450	20230825	-63.81	4350	20240417	20.23	12700	-58.82	20240103	4350	20.23	20240417	14450	-63.81	20230825	4350	20.23	20240417	0.00	N	052020	500	233 억		2811908	N	N	0	N	00	N
159	20240802	110438	51	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-260	5	-4.74	389371580	73714	50.22	5470	5470	5190	7120	3840	5480	5282.18	6.02	0	-1037	5773	5626	5523	5376	5273	5700	5450	233	1640	500	0	10	1	46694249	2437	-9.89	6.86	12	0.16	-528.00	761.00	14450	20230825	-63.88	4350	20240417	20.00	12700	-58.90	20240103	4350	20.00	20240417	14450	-63.88	20230825	4350	20.00	20240417	0.00	N	052020	500	233 억		2811908	N	N	0	N	00	N
160	20240802	100435	51	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-190	5	-3.47	239315710	45028	30.67	5470	5470	5230	7120	3840	5480	5314.80	6.02	0	-3868	5773	5626	5523	5376	5273	5700	5450	233	1640	500	0	10	1	46694249	2470	-10.02	6.95	12	0.10	-528.00	761.00	14450	20230825	-63.39	4350	20240417	21.61	12700	-58.35	20240103	4350	21.61	20240417	14450	-63.39	20230825	4350	21.61	20240417	0.00	N	052020	500	233 억		2811908	N	N	0	N	00	N
161	20240802	090441	51	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-60	5	-1.09	32763520	6076	4.14	5470	5470	5350	7120	3840	5480	5392.21	6.02	0	660	5773	5626	5523	5376	5273	5700	5450	233	1640	500	0	10	1	46694249	2531	-10.27	7.12	12	0.01	-528.00	761.00	14450	20230825	-62.49	4350	20240417	24.60	12700	-57.32	20240103	4350	24.60	20240417	14450	-62.49	20230825	4350	24.60	20240417	0.00	N	052020	500	233 억		2811908	N	N	0	N	00	N
162	20240801	160434	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-10	5	-0.18	799829710	145086	24.06	5460	5670	5420	7130	3850	5490	5512.80	6.07	0	-23100	6230	5860	5520	5150	4810	6045	5335	233	1640	500	0	10	1	46694249	2559	-10.38	7.20	12	0.31	-528.00	761.00	14450	20230825	-62.08	4350	20240417	25.98	12700	-56.85	20240103	4350	25.98	20240417	14450	-62.08	20230825	4350	25.98	20240417	0.00	N	052020	500	233 억		2834560	N	N	0	N	00	N
163	20240801	150447	51	100.00	KOSDAQ		유통	N	N	N	N		N	5490	0	3	0.00	715083510	129614	21.50	5460	5670	5420	7130	3850	5490	5517.02	6.07	0	-20101	6230	5860	5520	5150	4810	6045	5335	233	1640	500	0	10	1	46694249	2564	-10.40	7.21	12	0.28	-528.00	761.00	14450	20230825	-62.01	4350	20240417	26.21	12700	-56.77	20240103	4350	26.21	20240417	14450	-62.01	20230825	4350	26.21	20240417	0.00	N	052020	500	233 억		2834560	N	N	0	N	00	N
164	20240801	140444	51	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-20	5	-0.36	622656750	112825	18.71	5460	5670	5420	7130	3850	5490	5518.78	6.07	0	-20793	6230	5860	5520	5150	4810	6045	5335	233	1640	500	0	10	1	46694249	2554	-10.36	7.19	12	0.24	-528.00	761.00	14450	20230825	-62.15	4350	20240417	25.75	12700	-56.93	20240103	4350	25.75	20240417	14450	-62.15	20230825	4350	25.75	20240417	0.00	N	052020	500	233 억		2834560	N	N	0	N	00	N
165	20240801	130437	51	100.00	KOSDAQ		유통	N	N	N	N		N	5510	20	2	0.36	542855300	98210	16.29	5460	5670	5420	7130	3850	5490	5527.50	6.07	0	-15722	6230	5860	5520	5150	4810	6045	5335	233	1640	500	0	10	1	46694249	2573	-10.44	7.24	12	0.21	-528.00	761.00	14450	20230825	-61.87	4350	20240417	26.67	12700	-56.61	20240103	4350	26.67	20240417	14450	-61.87	20230825	4350	26.67	20240417	0.00	N	052020	500	233 억		2834560	N	N	0	N	00	N
166	20240801	120440	51	100.00	KOSDAQ		유통	N	N	N	N		N	5490	0	3	0.00	511936050	92593	15.36	5460	5670	5420	7130	3850	5490	5528.89	6.07	0	-11064	6230	5860	5520	5150	4810	6045	5335	233	1640	500	0	10	1	46694249	2564	-10.40	7.21	12	0.20	-528.00	761.00	14450	20230825	-62.01	4350	20240417	26.21	12700	-56.77	20240103	4350	26.21	20240417	14450	-62.01	20230825	4350	26.21	20240417	0.00	N	052020	500	233 억		2834560	N	N	0	N	00	N
167	20240801	110441	51	100.00	KOSDAQ		유통	N	N	N	N		N	5530	40	2	0.73	409162590	73794	12.24	5460	5670	5450	7130	3850	5490	5544.66	6.07	0	-15151	6230	5860	5520	5150	4810	6045	5335	233	1640	500	0	10	1	46694249	2582	-10.47	7.27	12	0.16	-528.00	761.00	14450	20230825	-61.73	4350	20240417	27.13	12700	-56.46	20240103	4350	27.13	20240417	14450	-61.73	20230825	4350	27.13	20240417	0.00	N	052020	500	233 억		2834560	N	N	0	N	00	N
168	20240801	100437	51	100.00	KOSDAQ		유통	N	N	N	N		N	5540	50	2	0.91	274860370	49313	8.18	5460	5670	5450	7130	3850	5490	5573.79	6.07	0	-4945	6230	5860	5520	5150	4810	6045	5335	233	1640	500	0	10	1	46694249	2587	-10.49	7.28	12	0.11	-528.00	761.00	14450	20230825	-61.66	4350	20240417	27.36	12700	-56.38	20240103	4350	27.36	20240417	14450	-61.66	20230825	4350	27.36	20240417	0.00	N	052020	500	233 억		2834560	N	N	0	N	00	N
169	20240801	090430	51	100.00	KOSDAQ		유통	N	N	N	N		N	5530	40	2	0.73	30953330	5624	0.93	5460	5600	5450	7130	3850	5490	5503.79	6.07	0	540	6230	5860	5520	5150	4810	6045	5335	233	1640	500	0	10	1	46694249	2582	-10.47	7.27	12	0.01	-528.00	761.00	14450	20230825	-61.73	4350	20240417	27.13	12700	-56.46	20240103	4350	27.13	20240417	14450	-61.73	20230825	4350	27.13	20240417	0.00	N	052020	500	233 억		2834560	N	N	0	N	00	N