KissMeData/065660/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	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	15160	10	2	0.07	64377850	4261	58.62	15150	15330	15050	19690	10610	15150	15108.62	3.73	0	995	15550	15350	15220	15020	14890	15285	14955	49	4540	500	10600	10	1	9731373	1475	-51.92	1.14	12	0.04	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13100	15.73	20240805	19150	-20.84	20240405	12300	23.25	20231018	0.45	N	065660	500	48 억		363136	N	N	0	N	00	N
3	20240830	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	15140	-10	5	-0.07	56065000	3711	51.05	15150	15330	15050	19690	10610	15150	15107.79	3.73	0	921	15550	15350	15220	15020	14890	15285	14955	49	4540	500	10600	10	1	9731373	1473	-51.85	1.14	12	0.04	-292.00	13302.00	19150	20240405	-20.94	12300	20231018	23.09	19150	-20.94	20240405	13100	15.57	20240805	19150	-20.94	20240405	12300	23.09	20231018	0.45	N	065660	500	48 억		363136	N	N	0	N	00	N
4	20240830	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	15090	-60	5	-0.40	54992550	3640	50.08	15150	15330	15050	19690	10610	15150	15107.84	3.73	0	908	15550	15350	15220	15020	14890	15285	14955	49	4540	500	10600	10	1	9731373	1468	-51.68	1.13	12	0.04	-292.00	13302.00	19150	20240405	-21.20	12300	20231018	22.68	19150	-21.20	20240405	13100	15.19	20240805	19150	-21.20	20240405	12300	22.68	20231018	0.45	N	065660	500	48 억		363136	N	N	0	N	00	N
5	20240830	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	15130	-20	5	-0.13	46092680	3050	41.96	15150	15330	15050	19690	10610	15150	15112.35	3.73	0	804	15550	15350	15220	15020	14890	15285	14955	49	4540	500	10600	10	1	9731373	1472	-51.82	1.14	12	0.03	-292.00	13302.00	19150	20240405	-20.99	12300	20231018	23.01	19150	-20.99	20240405	13100	15.50	20240805	19150	-20.99	20240405	12300	23.01	20231018	0.45	N	065660	500	48 억		363136	N	N	0	N	00	N
6	20240830	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-50	5	-0.33	41612620	2753	37.87	15150	15330	15050	19690	10610	15150	15115.37	3.73	0	870	15550	15350	15220	15020	14890	15285	14955	49	4540	500	10600	10	1	9731373	1469	-51.71	1.14	12	0.03	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13100	15.27	20240805	19150	-21.15	20240405	12300	22.76	20231018	0.45	N	065660	500	48 억		363136	N	N	0	N	00	N
7	20240830	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-50	5	-0.33	39377320	2605	35.84	15150	15330	15050	19690	10610	15150	15116.05	3.73	0	880	15550	15350	15220	15020	14890	15285	14955	49	4540	500	10600	10	1	9731373	1469	-51.71	1.14	12	0.03	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13100	15.27	20240805	19150	-21.15	20240405	12300	22.76	20231018	0.45	N	065660	500	48 억		363136	N	N	0	N	00	N
8	20240830	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	15220	70	2	0.46	33168410	2194	30.18	15150	15330	15050	19690	10610	15150	15117.78	3.73	0	925	15550	15350	15220	15020	14890	15285	14955	49	4540	500	10600	10	1	9731373	1481	-52.12	1.14	12	0.02	-292.00	13302.00	19150	20240405	-20.52	12300	20231018	23.74	19150	-20.52	20240405	13100	16.18	20240805	19150	-20.52	20240405	12300	23.74	20231018	0.45	N	065660	500	48 억		363136	N	N	0	N	00	N
9	20240830	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	15200	50	2	0.33	2748590	181	2.49	15150	15200	15140	19690	10610	15150	15185.58	3.73	0	129	15550	15350	15220	15020	14890	15285	14955	49	4540	500	10600	10	1	9731373	1479	-52.05	1.14	12	0.00	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13100	16.03	20240805	19150	-20.63	20240405	12300	23.58	20231018	0.45	N	065660	500	48 억		363136	N	N	0	N	00	N
10	20240829	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	15150	-270	5	-1.75	110595190	7268	79.08	15420	15420	15090	20000	10800	15420	15216.73	3.74	0	-1031	15840	15630	15440	15230	15040	15535	15135	49	4580	500	10790	10	1	9731373	1474	-51.88	1.14	12	0.07	-292.00	13302.00	19150	20240405	-20.89	12300	20231018	23.17	19150	-20.89	20240405	13100	15.65	20240805	19150	-20.89	20240405	12300	23.17	20231018	0.45	N	065660	500	48 억		364167	N	N	0	N	00	N
11	20240829	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	15160	-260	5	-1.69	108337900	7119	77.46	15420	15420	15090	20000	10800	15420	15218.13	3.74	0	-987	15840	15630	15440	15230	15040	15535	15135	49	4580	500	10790	10	1	9731373	1475	-51.92	1.14	12	0.07	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13100	15.73	20240805	19150	-20.84	20240405	12300	23.25	20231018	0.45	N	065660	500	48 억		364167	N	N	0	N	00	N
12	20240829	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	15150	-270	5	-1.75	84520090	5543	60.31	15420	15420	15100	20000	10800	15420	15248.08	3.74	0	-797	15840	15630	15440	15230	15040	15535	15135	49	4580	500	10790	10	1	9731373	1474	-51.88	1.14	12	0.06	-292.00	13302.00	19150	20240405	-20.89	12300	20231018	23.17	19150	-20.89	20240405	13100	15.65	20240805	19150	-20.89	20240405	12300	23.17	20231018	0.45	N	065660	500	48 억		364167	N	N	0	N	00	N
13	20240829	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	15130	-290	5	-1.88	71002080	4649	50.58	15420	15420	15120	20000	10800	15420	15272.55	3.74	0	-736	15840	15630	15440	15230	15040	15535	15135	49	4580	500	10790	10	1	9731373	1472	-51.82	1.14	12	0.05	-292.00	13302.00	19150	20240405	-20.99	12300	20231018	23.01	19150	-20.99	20240405	13100	15.50	20240805	19150	-20.99	20240405	12300	23.01	20231018	0.45	N	065660	500	48 억		364167	N	N	0	N	00	N
14	20240829	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	15250	-170	5	-1.10	57613560	3767	40.99	15420	15420	15150	20000	10800	15420	15294.28	3.74	0	-18	15840	15630	15440	15230	15040	15535	15135	49	4580	500	10790	10	1	9731373	1484	-52.23	1.15	12	0.04	-292.00	13302.00	19150	20240405	-20.37	12300	20231018	23.98	19150	-20.37	20240405	13100	16.41	20240805	19150	-20.37	20240405	12300	23.98	20231018	0.45	N	065660	500	48 억		364167	N	N	0	N	00	N
15	20240829	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	15300	-120	5	-0.78	52920200	3459	37.63	15420	15420	15250	20000	10800	15420	15299.28	3.74	0	112	15840	15630	15440	15230	15040	15535	15135	49	4580	500	10790	10	1	9731373	1489	-52.40	1.15	12	0.04	-292.00	13302.00	19150	20240405	-20.10	12300	20231018	24.39	19150	-20.10	20240405	13100	16.79	20240805	19150	-20.10	20240405	12300	24.39	20231018	0.45	N	065660	500	48 억		364167	N	N	0	N	00	N
16	20240829	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	15390	-30	5	-0.19	42652030	2789	30.34	15420	15420	15250	20000	10800	15420	15292.95	3.74	0	78	15840	15630	15440	15230	15040	15535	15135	49	4580	500	10790	10	1	9731373	1498	-52.71	1.16	12	0.03	-292.00	13302.00	19150	20240405	-19.63	12300	20231018	25.12	19150	-19.63	20240405	13100	17.48	20240805	19150	-19.63	20240405	12300	25.12	20231018	0.45	N	065660	500	48 억		364167	N	N	0	N	00	N
17	20240829	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	15400	-20	5	-0.13	862460	56	0.61	15420	15420	15400	20000	10800	15420	15401.07	3.74	0	0	15840	15630	15440	15230	15040	15535	15135	49	4580	500	10790	10	1	9731373	1499	-52.74	1.16	12	0.00	-292.00	13302.00	19150	20240405	-19.58	12300	20231018	25.20	19150	-19.58	20240405	13100	17.56	20240805	19150	-19.58	20240405	12300	25.20	20231018	0.45	N	065660	500	48 억		364167	N	N	0	N	00	N
18	20240828	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	15420	30	2	0.19	141204590	9191	94.46	15650	15650	15250	20000	10780	15390	15363.35	3.75	0	-1178	15990	15690	15530	15230	15070	15610	15150	49	4610	500	10770	10	1	9731373	1501	-52.81	1.16	12	0.09	-292.00	13302.00	19150	20240405	-19.48	12300	20231018	25.37	19150	-19.48	20240405	13100	17.71	20240805	19150	-19.48	20240405	12300	25.37	20231018	0.45	N	065660	500	48 억		365345	N	N	0	N	00	N
19	20240828	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	15340	-50	5	-0.32	135547830	8822	90.67	15650	15650	15250	20000	10780	15390	15364.75	3.75	0	-1176	15990	15690	15530	15230	15070	15610	15150	49	4610	500	10770	10	1	9731373	1493	-52.53	1.15	12	0.09	-292.00	13302.00	19150	20240405	-19.90	12300	20231018	24.72	19150	-19.90	20240405	13100	17.10	20240805	19150	-19.90	20240405	12300	24.72	20231018	0.45	N	065660	500	48 억		365345	N	N	0	N	00	N
20	20240828	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	15410	20	2	0.13	130760700	8511	87.47	15650	15650	15250	20000	10780	15390	15363.73	3.75	0	-1005	15990	15690	15530	15230	15070	15610	15150	49	4610	500	10770	10	1	9731373	1500	-52.77	1.16	12	0.09	-292.00	13302.00	19150	20240405	-19.53	12300	20231018	25.28	19150	-19.53	20240405	13100	17.63	20240805	19150	-19.53	20240405	12300	25.28	20231018	0.45	N	065660	500	48 억		365345	N	N	0	N	00	N
21	20240828	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	15410	20	2	0.13	130005430	8462	86.97	15650	15650	15250	20000	10780	15390	15363.44	3.75	0	-1044	15990	15690	15530	15230	15070	15610	15150	49	4610	500	10770	10	1	9731373	1500	-52.77	1.16	12	0.09	-292.00	13302.00	19150	20240405	-19.53	12300	20231018	25.28	19150	-19.53	20240405	13100	17.63	20240805	19150	-19.53	20240405	12300	25.28	20231018	0.45	N	065660	500	48 억		365345	N	N	0	N	00	N
22	20240828	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	15410	20	2	0.13	86488500	5635	57.91	15650	15650	15250	20000	10780	15390	15348.45	3.75	0	-1372	15990	15690	15530	15230	15070	15610	15150	49	4610	500	10770	10	1	9731373	1500	-52.77	1.16	12	0.06	-292.00	13302.00	19150	20240405	-19.53	12300	20231018	25.28	19150	-19.53	20240405	13100	17.63	20240805	19150	-19.53	20240405	12300	25.28	20231018	0.45	N	065660	500	48 억		365345	N	N	0	N	00	N
23	20240828	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	15330	-60	5	-0.39	42101360	2740	28.16	15650	15650	15300	20000	10780	15390	15365.46	3.75	0	-1232	15990	15690	15530	15230	15070	15610	15150	49	4610	500	10770	10	1	9731373	1492	-52.50	1.15	12	0.03	-292.00	13302.00	19150	20240405	-19.95	12300	20231018	24.63	19150	-19.95	20240405	13100	17.02	20240805	19150	-19.95	20240405	12300	24.63	20231018	0.45	N	065660	500	48 억		365345	N	N	0	N	00	N
24	20240828	100626	57	100.00	KOSDAQ		유통	N	N	N	N		N	15410	20	2	0.13	24816450	1612	16.57	15650	15650	15320	20000	10780	15390	15394.82	3.75	0	-916	15990	15690	15530	15230	15070	15610	15150	49	4610	500	10770	10	1	9731373	1500	-52.77	1.16	12	0.02	-292.00	13302.00	19150	20240405	-19.53	12300	20231018	25.28	19150	-19.53	20240405	13100	17.63	20240805	19150	-19.53	20240405	12300	25.28	20231018	0.45	N	065660	500	48 억		365345	N	N	0	N	00	N
25	20240828	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	15400	10	2	0.06	2374610	154	1.58	15650	15650	15400	20000	10780	15390	15419.55	3.75	0	-45	15990	15690	15530	15230	15070	15610	15150	49	4610	500	10770	10	1	9731373	1499	-52.74	1.16	12	0.00	-292.00	13302.00	19150	20240405	-19.58	12300	20231018	25.20	19150	-19.58	20240405	13100	17.56	20240805	19150	-19.58	20240405	12300	25.20	20231018	0.45	N	065660	500	48 억		365345	N	N	0	N	00	N
26	20240827	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	15390	-310	5	-1.97	149352490	9659	78.28	15600	15830	15370	20400	10990	15700	15462.52	3.76	0	-268	16286	15992	15686	15392	15086	15840	15240	49	4700	500	10990	10	1	9731373	1498	-52.71	1.16	12	0.10	-292.00	13302.00	19150	20240405	-19.63	12300	20231018	25.12	19150	-19.63	20240405	13100	17.48	20240805	19150	-19.63	20240405	12300	25.12	20231018	0.45	N	065660	500	48 억		365602	N	N	0	N	00	N
27	20240827	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	15400	-300	5	-1.91	141841930	9171	74.33	15600	15830	15370	20400	10990	15700	15466.35	3.76	0	-135	16286	15992	15686	15392	15086	15840	15240	49	4700	500	10990	10	1	9731373	1499	-52.74	1.16	12	0.09	-292.00	13302.00	19150	20240405	-19.58	12300	20231018	25.20	19150	-19.58	20240405	13100	17.56	20240805	19150	-19.58	20240405	12300	25.20	20231018	0.45	N	065660	500	48 억		365602	N	N	0	N	00	N
28	20240827	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	15440	-260	5	-1.66	113363620	7327	59.38	15600	15830	15370	20400	10990	15700	15472.04	3.76	0	-338	16286	15992	15686	15392	15086	15840	15240	49	4700	500	10990	10	1	9731373	1503	-52.88	1.16	12	0.08	-292.00	13302.00	19150	20240405	-19.37	12300	20231018	25.53	19150	-19.37	20240405	13100	17.86	20240805	19150	-19.37	20240405	12300	25.53	20231018	0.45	N	065660	500	48 억		365602	N	N	0	N	00	N
29	20240827	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	15470	-230	5	-1.46	110506080	7142	57.88	15600	15830	15370	20400	10990	15700	15472.71	3.76	0	-291	16286	15992	15686	15392	15086	15840	15240	49	4700	500	10990	10	1	9731373	1505	-52.98	1.16	12	0.07	-292.00	13302.00	19150	20240405	-19.22	12300	20231018	25.77	19150	-19.22	20240405	13100	18.09	20240805	19150	-19.22	20240405	12300	25.77	20231018	0.45	N	065660	500	48 억		365602	N	N	0	N	00	N
30	20240827	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	15500	-200	5	-1.27	88287290	5699	46.19	15600	15830	15430	20400	10990	15700	15491.72	3.76	0	-834	16286	15992	15686	15392	15086	15840	15240	49	4700	500	10990	10	1	9731373	1508	-53.08	1.17	12	0.06	-292.00	13302.00	19150	20240405	-19.06	12300	20231018	26.02	19150	-19.06	20240405	13100	18.32	20240805	19150	-19.06	20240405	12300	26.02	20231018	0.45	N	065660	500	48 억		365602	N	N	0	N	00	N
31	20240827	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	15600	-100	5	-0.64	58967740	3804	30.83	15600	15830	15430	20400	10990	15700	15501.51	3.76	0	18	16286	15992	15686	15392	15086	15840	15240	49	4700	500	10990	10	1	9731373	1518	-53.42	1.17	12	0.04	-292.00	13302.00	19150	20240405	-18.54	12300	20231018	26.83	19150	-18.54	20240405	13100	19.08	20240805	19150	-18.54	20240405	12300	26.83	20231018	0.45	N	065660	500	48 억		365602	N	N	0	N	00	N
32	20240827	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	15610	-90	5	-0.57	46114780	2978	24.13	15600	15830	15430	20400	10990	15700	15485.15	3.76	0	222	16286	15992	15686	15392	15086	15840	15240	49	4700	500	10990	10	1	9731373	1519	-53.46	1.17	12	0.03	-292.00	13302.00	19150	20240405	-18.49	12300	20231018	26.91	19150	-18.49	20240405	13100	19.16	20240805	19150	-18.49	20240405	12300	26.91	20231018	0.45	N	065660	500	48 억		365602	N	N	0	N	00	N
33	20240827	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	15650	-50	5	-0.32	1119800	72	0.58	15600	15650	15550	20400	10990	15700	15552.78	3.76	0	0	16286	15992	15686	15392	15086	15840	15240	49	4700	500	10990	10	1	9731373	1523	-53.60	1.18	12	0.00	-292.00	13302.00	19150	20240405	-18.28	12300	20231018	27.24	19150	-18.28	20240405	13100	19.47	20240805	19150	-18.28	20240405	12300	27.24	20231018	0.45	N	065660	500	48 억		365602	N	N	0	N	00	N
34	20240826	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	15700	-60	5	-0.38	192878030	12339	84.86	15790	15980	15380	20450	11040	15760	15631.58	3.77	0	-1406	16333	16046	15503	15216	14673	16190	15360	49	4690	500	11030	10	1	9731373	1528	-53.77	1.18	12	0.13	-292.00	13302.00	19150	20240405	-18.02	12300	20231018	27.64	19150	-18.02	20240405	13100	19.85	20240805	19150	-18.02	20240405	12300	27.64	20231018	0.45	N	065660	500	48 억		366972	N	N	0	N	00	N
35	20240826	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	15620	-140	5	-0.89	178876280	11440	78.67	15790	15980	15380	20450	11040	15760	15636.04	3.77	0	-1092	16333	16046	15503	15216	14673	16190	15360	49	4690	500	11030	10	1	9731373	1520	-53.49	1.17	12	0.12	-292.00	13302.00	19150	20240405	-18.43	12300	20231018	26.99	19150	-18.43	20240405	13100	19.24	20240805	19150	-18.43	20240405	12300	26.99	20231018	0.45	N	065660	500	48 억		366972	N	N	0	N	00	N
36	20240826	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	15920	160	2	1.02	163030920	10428	71.71	15790	15980	15380	20450	11040	15760	15633.96	3.77	0	-693	16333	16046	15503	15216	14673	16190	15360	49	4690	500	11030	10	1	9731373	1549	-54.52	1.20	12	0.11	-292.00	13302.00	19150	20240405	-16.87	12300	20231018	29.43	19150	-16.87	20240405	13100	21.53	20240805	19150	-16.87	20240405	12300	29.43	20231018	0.45	N	065660	500	48 억		366972	N	N	0	N	00	N
37	20240826	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	15390	-370	5	-2.35	117007240	7510	51.65	15790	15790	15380	20450	11040	15760	15580.19	3.77	0	30	16333	16046	15503	15216	14673	16190	15360	49	4690	500	11030	10	1	9731373	1498	-52.71	1.16	12	0.08	-292.00	13302.00	19150	20240405	-19.63	12300	20231018	25.12	19150	-19.63	20240405	13100	17.48	20240805	19150	-19.63	20240405	12300	25.12	20231018	0.45	N	065660	500	48 억		366972	N	N	0	N	00	N
38	20240826	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	15480	-280	5	-1.78	104172500	6677	45.92	15790	15790	15480	20450	11040	15760	15601.69	3.77	0	79	16333	16046	15503	15216	14673	16190	15360	49	4690	500	11030	10	1	9731373	1506	-53.01	1.16	12	0.07	-292.00	13302.00	19150	20240405	-19.16	12300	20231018	25.85	19150	-19.16	20240405	13100	18.17	20240805	19150	-19.16	20240405	12300	25.85	20231018	0.45	N	065660	500	48 억		366972	N	N	0	N	00	N
39	20240826	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	15600	-160	5	-1.02	88294740	5654	38.88	15790	15790	15510	20450	11040	15760	15616.33	3.77	0	178	16333	16046	15503	15216	14673	16190	15360	49	4690	500	11030	10	1	9731373	1518	-53.42	1.17	12	0.06	-292.00	13302.00	19150	20240405	-18.54	12300	20231018	26.83	19150	-18.54	20240405	13100	19.08	20240805	19150	-18.54	20240405	12300	26.83	20231018	0.45	N	065660	500	48 억		366972	N	N	0	N	00	N
40	20240826	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	15660	-100	5	-0.63	40124310	2561	17.61	15790	15790	15560	20450	11040	15760	15667.44	3.77	0	158	16333	16046	15503	15216	14673	16190	15360	49	4690	500	11030	10	1	9731373	1524	-53.63	1.18	12	0.03	-292.00	13302.00	19150	20240405	-18.22	12300	20231018	27.32	19150	-18.22	20240405	13100	19.54	20240805	19150	-18.22	20240405	12300	27.32	20231018	0.45	N	065660	500	48 억		366972	N	N	0	N	00	N
41	20240826	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	15680	-80	5	-0.51	4698870	298	2.05	15790	15790	15680	20450	11040	15760	15768.02	3.77	0	-241	16333	16046	15503	15216	14673	16190	15360	49	4690	500	11030	10	1	9731373	1526	-53.70	1.18	12	0.00	-292.00	13302.00	19150	20240405	-18.12	12300	20231018	27.48	19150	-18.12	20240405	13100	19.69	20240805	19150	-18.12	20240405	12300	27.48	20231018	0.45	N	065660	500	48 억		366972	N	N	0	N	00	N
42	20240823	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15760	710	2	4.72	223798700	14480	103.94	15020	15790	14960	19560	10540	15050	15451.45	3.78	0	-715	15783	15416	15233	14866	14683	15325	14775	49	4510	500	10530	10	1	9731373	1534	-53.97	1.18	12	0.15	-292.00	13302.00	19150	20240405	-17.70	12300	20231018	28.13	19150	-17.70	20240405	13100	20.31	20240805	19150	-17.70	20240405	12300	28.13	20231018	0.45	N	065660	500	48 억		367698	N	N	0	N	00	N
43	20240823	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	15710	660	2	4.39	179652710	11677	83.82	15020	15720	14960	19560	10540	15050	15385.18	3.78	0	-533	15783	15416	15233	14866	14683	15325	14775	49	4510	500	10530	10	1	9731373	1529	-53.80	1.18	12	0.12	-292.00	13302.00	19150	20240405	-17.96	12300	20231018	27.72	19150	-17.96	20240405	13100	19.92	20240805	19150	-17.96	20240405	12300	27.72	20231018	0.45	N	065660	500	48 억		367698	N	N	0	N	00	N
44	20240823	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	15290	240	2	1.59	93118920	6114	43.89	15020	15420	14960	19560	10540	15050	15230.44	3.78	0	-1006	15783	15416	15233	14866	14683	15325	14775	49	4510	500	10530	10	1	9731373	1488	-52.36	1.15	12	0.06	-292.00	13302.00	19150	20240405	-20.16	12300	20231018	24.31	19150	-20.16	20240405	13100	16.72	20240805	19150	-20.16	20240405	12300	24.31	20231018	0.45	N	065660	500	48 억		367698	N	N	0	N	00	N
45	20240823	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	15250	200	2	1.33	72569860	4772	34.25	15020	15420	14960	19560	10540	15050	15207.43	3.78	0	-657	15783	15416	15233	14866	14683	15325	14775	49	4510	500	10530	10	1	9731373	1484	-52.23	1.15	12	0.05	-292.00	13302.00	19150	20240405	-20.37	12300	20231018	23.98	19150	-20.37	20240405	13100	16.41	20240805	19150	-20.37	20240405	12300	23.98	20231018	0.45	N	065660	500	48 억		367698	N	N	0	N	00	N
46	20240823	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15370	320	2	2.13	46312640	3053	21.92	15020	15420	14960	19560	10540	15050	15169.55	3.78	0	-429	15783	15416	15233	14866	14683	15325	14775	49	4510	500	10530	10	1	9731373	1496	-52.64	1.16	12	0.03	-292.00	13302.00	19150	20240405	-19.74	12300	20231018	24.96	19150	-19.74	20240405	13100	17.33	20240805	19150	-19.74	20240405	12300	24.96	20231018	0.45	N	065660	500	48 억		367698	N	N	0	N	00	N
47	20240823	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	15090	40	2	0.27	19414750	1291	9.27	15020	15090	14960	19560	10540	15050	15038.54	3.78	0	-53	15783	15416	15233	14866	14683	15325	14775	49	4510	500	10530	10	1	9731373	1468	-51.68	1.13	12	0.01	-292.00	13302.00	19150	20240405	-21.20	12300	20231018	22.68	19150	-21.20	20240405	13100	15.19	20240805	19150	-21.20	20240405	12300	22.68	20231018	0.45	N	065660	500	48 억		367698	N	N	0	N	00	N
48	20240823	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	15080	30	2	0.20	6799330	453	3.25	15020	15080	14960	19560	10540	15050	15009.56	3.78	0	-114	15783	15416	15233	14866	14683	15325	14775	49	4510	500	10530	10	1	9731373	1467	-51.64	1.13	12	0.00	-292.00	13302.00	19150	20240405	-21.25	12300	20231018	22.60	19150	-21.25	20240405	13100	15.11	20240805	19150	-21.25	20240405	12300	22.60	20231018	0.45	N	065660	500	48 억		367698	N	N	0	N	00	N
49	20240823	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	15000	-50	5	-0.33	5433680	362	2.60	15020	15050	14960	19560	10540	15050	15010.17	3.78	0	-152	15783	15416	15233	14866	14683	15325	14775	49	4510	500	10530	10	1	9731373	1460	-51.37	1.13	12	0.00	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13100	14.50	20240805	19150	-21.67	20240405	12300	21.95	20231018	0.45	N	065660	500	48 억		367698	N	N	0	N	00	N
50	20240822	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	15050	-520	5	-3.34	213355570	13931	100.18	15590	15600	15050	20200	10900	15570	15315.17	3.84	0	-6865	16096	15832	15526	15262	14956	15965	15395	49	4630	500	10890	10	1	9731373	1465	-51.54	1.13	12	0.14	-292.00	13302.00	19150	20240405	-21.41	12300	20231018	22.36	19150	-21.41	20240405	13100	14.89	20240805	19150	-21.41	20240405	12300	22.36	20231018	0.46	N	065660	500	48 억		373861	N	N	0	N	00	N
51	20240822	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	15110	-460	5	-2.95	194894890	12705	91.36	15590	15600	15110	20200	10900	15570	15340.01	3.84	0	-6973	16096	15832	15526	15262	14956	15965	15395	49	4630	500	10890	10	1	9731373	1470	-51.75	1.14	12	0.13	-292.00	13302.00	19150	20240405	-21.10	12300	20231018	22.85	19150	-21.10	20240405	13100	15.34	20240805	19150	-21.10	20240405	12300	22.85	20231018	0.46	N	065660	500	48 억		373861	N	N	0	N	00	N
52	20240822	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	15200	-370	5	-2.38	162907920	10594	76.18	15590	15600	15150	20200	10900	15570	15377.38	3.84	0	-6211	16096	15832	15526	15262	14956	15965	15395	49	4630	500	10890	10	1	9731373	1479	-52.05	1.14	12	0.11	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13100	16.03	20240805	19150	-20.63	20240405	12300	23.58	20231018	0.46	N	065660	500	48 억		373861	N	N	0	N	00	N
53	20240822	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	15270	-300	5	-1.93	157509510	10240	73.64	15590	15600	15150	20200	10900	15570	15381.79	3.84	0	-6237	16096	15832	15526	15262	14956	15965	15395	49	4630	500	10890	10	1	9731373	1486	-52.29	1.15	12	0.11	-292.00	13302.00	19150	20240405	-20.26	12300	20231018	24.15	19150	-20.26	20240405	13100	16.56	20240805	19150	-20.26	20240405	12300	24.15	20231018	0.46	N	065660	500	48 억		373861	N	N	0	N	00	N
54	20240822	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	15180	-390	5	-2.50	146767350	9538	68.59	15590	15600	15150	20200	10900	15570	15387.64	3.84	0	-5917	16096	15832	15526	15262	14956	15965	15395	49	4630	500	10890	10	1	9731373	1477	-51.99	1.14	12	0.10	-292.00	13302.00	19150	20240405	-20.73	12300	20231018	23.41	19150	-20.73	20240405	13100	15.88	20240805	19150	-20.73	20240405	12300	23.41	20231018	0.46	N	065660	500	48 억		373861	N	N	0	N	00	N
55	20240822	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15400	-170	5	-1.09	86952620	5627	40.46	15590	15600	15330	20200	10900	15570	15452.75	3.84	0	-2927	16096	15832	15526	15262	14956	15965	15395	49	4630	500	10890	10	1	9731373	1499	-52.74	1.16	12	0.06	-292.00	13302.00	19150	20240405	-19.58	12300	20231018	25.20	19150	-19.58	20240405	13100	17.56	20240805	19150	-19.58	20240405	12300	25.20	20231018	0.46	N	065660	500	48 억		373861	N	N	0	N	00	N
56	20240822	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	15570	0	3	0.00	45177840	2910	20.93	15590	15600	15340	20200	10900	15570	15525.03	3.84	0	-668	16096	15832	15526	15262	14956	15965	15395	49	4630	500	10890	10	1	9731373	1515	-53.32	1.17	12	0.03	-292.00	13302.00	19150	20240405	-18.69	12300	20231018	26.59	19150	-18.69	20240405	13100	18.85	20240805	19150	-18.69	20240405	12300	26.59	20231018	0.46	N	065660	500	48 억		373861	N	N	0	N	00	N
57	20240822	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	15550	-20	5	-0.13	9139370	587	4.22	15590	15590	15340	20200	10900	15570	15569.63	3.84	0	-170	16096	15832	15526	15262	14956	15965	15395	49	4630	500	10890	10	1	9731373	1513	-53.25	1.17	12	0.01	-292.00	13302.00	19150	20240405	-18.80	12300	20231018	26.42	19150	-18.80	20240405	13100	18.70	20240805	19150	-18.80	20240405	12300	26.42	20231018	0.46	N	065660	500	48 억		373861	N	N	0	N	00	N
58	20240821	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15570	20	2	0.13	215375730	13896	56.38	15300	15790	15220	20200	10890	15550	15499.12	3.86	0	3367	16030	15790	15430	15190	14830	15910	15310	49	4650	500	10880	10	1	9731373	1515	-53.32	1.17	12	0.14	-292.00	13302.00	19150	20240405	-18.69	12300	20231018	26.59	19150	-18.69	20240405	13100	18.85	20240805	19150	-18.69	20240405	12300	26.59	20231018	0.45	N	065660	500	48 억		375463	N	N	0	N	00	N
59	20240821	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	15590	40	2	0.26	205811020	13279	53.88	15300	15790	15220	20200	10890	15550	15498.98	3.86	0	3444	16030	15790	15430	15190	14830	15910	15310	49	4650	500	10880	10	1	9731373	1517	-53.39	1.17	12	0.14	-292.00	13302.00	19150	20240405	-18.59	12300	20231018	26.75	19150	-18.59	20240405	13100	19.01	20240805	19150	-18.59	20240405	12300	26.75	20231018	0.45	N	065660	500	48 억		375463	N	N	0	N	00	N
60	20240821	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15600	50	2	0.32	153697610	9944	40.35	15300	15790	15220	20200	10890	15550	15456.32	3.86	0	2163	16030	15790	15430	15190	14830	15910	15310	49	4650	500	10880	10	1	9731373	1518	-53.42	1.17	12	0.10	-292.00	13302.00	19150	20240405	-18.54	12300	20231018	26.83	19150	-18.54	20240405	13100	19.08	20240805	19150	-18.54	20240405	12300	26.83	20231018	0.45	N	065660	500	48 억		375463	N	N	0	N	00	N
61	20240821	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	15530	-20	5	-0.13	121966270	7907	32.08	15300	15790	15220	20200	10890	15550	15425.10	3.86	0	1199	16030	15790	15430	15190	14830	15910	15310	49	4650	500	10880	10	1	9731373	1511	-53.18	1.17	12	0.08	-292.00	13302.00	19150	20240405	-18.90	12300	20231018	26.26	19150	-18.90	20240405	13100	18.55	20240805	19150	-18.90	20240405	12300	26.26	20231018	0.45	N	065660	500	48 억		375463	N	N	0	N	00	N
62	20240821	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	15370	-180	5	-1.16	102226020	6636	26.92	15300	15790	15220	20200	10890	15550	15404.76	3.86	0	729	16030	15790	15430	15190	14830	15910	15310	49	4650	500	10880	10	1	9731373	1496	-52.64	1.16	12	0.07	-292.00	13302.00	19150	20240405	-19.74	12300	20231018	24.96	19150	-19.74	20240405	13100	17.33	20240805	19150	-19.74	20240405	12300	24.96	20231018	0.45	N	065660	500	48 억		375463	N	N	0	N	00	N
63	20240821	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	15370	-180	5	-1.16	70767250	4588	18.61	15300	15790	15220	20200	10890	15550	15424.42	3.86	0	-116	16030	15790	15430	15190	14830	15910	15310	49	4650	500	10880	10	1	9731373	1496	-52.64	1.16	12	0.05	-292.00	13302.00	19150	20240405	-19.74	12300	20231018	24.96	19150	-19.74	20240405	13100	17.33	20240805	19150	-19.74	20240405	12300	24.96	20231018	0.45	N	065660	500	48 억		375463	N	N	0	N	00	N
64	20240821	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	15280	-270	5	-1.74	46551180	3016	12.24	15300	15790	15220	20200	10890	15550	15434.74	3.86	0	-1105	16030	15790	15430	15190	14830	15910	15310	49	4650	500	10880	10	1	9731373	1487	-52.33	1.15	12	0.03	-292.00	13302.00	19150	20240405	-20.21	12300	20231018	24.23	19150	-20.21	20240405	13100	16.64	20240805	19150	-20.21	20240405	12300	24.23	20231018	0.45	N	065660	500	48 억		375463	N	N	0	N	00	N
65	20240821	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15350	-200	5	-1.29	30650	2	0.01	15300	15350	15300	20200	10890	15550	15325.00	3.86	0	0	16030	15790	15430	15190	14830	15910	15310	49	4650	500	10880	10	1	9731373	1494	-52.57	1.15	12	0.00	-292.00	13302.00	19150	20240405	-19.84	12300	20231018	24.80	19150	-19.84	20240405	13100	17.18	20240805	19150	-19.84	20240405	12300	24.80	20231018	0.45	N	065660	500	48 억		375463	N	N	0	N	00	N
66	20240820	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15550	270	2	1.77	382172820	24646	164.22	15240	15670	15070	19860	10700	15280	15506.13	3.80	0	11109	15780	15530	15100	14850	14420	15655	14975	49	4580	500	10690	10	1	9731373	1513	-53.25	1.17	12	0.25	-292.00	13302.00	19150	20240405	-18.80	12300	20231018	26.42	19150	-18.80	20240405	13100	18.70	20240805	19150	-18.80	20240405	12300	26.42	20231018	0.45	N	065660	500	48 억		370250	N	N	0	N	00	N
67	20240820	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	15660	380	2	2.49	366750880	23655	157.62	15240	15670	15070	19860	10700	15280	15504.16	3.80	0	10566	15780	15530	15100	14850	14420	15655	14975	49	4580	500	10690	10	1	9731373	1524	-53.63	1.18	12	0.24	-292.00	13302.00	19150	20240405	-18.22	12300	20231018	27.32	19150	-18.22	20240405	13100	19.54	20240805	19150	-18.22	20240405	12300	27.32	20231018	0.45	N	065660	500	48 억		370250	N	N	0	N	00	N
68	20240820	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15570	290	2	1.90	312123160	20158	134.32	15240	15670	15070	19860	10700	15280	15483.84	3.80	0	8599	15780	15530	15100	14850	14420	15655	14975	49	4580	500	10690	10	1	9731373	1515	-53.32	1.17	12	0.21	-292.00	13302.00	19150	20240405	-18.69	12300	20231018	26.59	19150	-18.69	20240405	13100	18.85	20240805	19150	-18.69	20240405	12300	26.59	20231018	0.45	N	065660	500	48 억		370250	N	N	0	N	00	N
69	20240820	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15610	330	2	2.16	290359880	18763	125.02	15240	15670	15070	19860	10700	15280	15475.13	3.80	0	7840	15780	15530	15100	14850	14420	15655	14975	49	4580	500	10690	10	1	9731373	1519	-53.46	1.17	12	0.19	-292.00	13302.00	19150	20240405	-18.49	12300	20231018	26.91	19150	-18.49	20240405	13100	19.16	20240805	19150	-18.49	20240405	12300	26.91	20231018	0.45	N	065660	500	48 억		370250	N	N	0	N	00	N
70	20240820	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	15510	230	2	1.51	143439390	9322	62.11	15240	15590	15070	19860	10700	15280	15387.19	3.80	0	4271	15780	15530	15100	14850	14420	15655	14975	49	4580	500	10690	10	1	9731373	1509	-53.12	1.17	12	0.10	-292.00	13302.00	19150	20240405	-19.01	12300	20231018	26.10	19150	-19.01	20240405	13100	18.40	20240805	19150	-19.01	20240405	12300	26.10	20231018	0.45	N	065660	500	48 억		370250	N	N	0	N	00	N
71	20240820	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15390	110	2	0.72	111712490	7276	48.48	15240	15590	15070	19860	10700	15280	15353.56	3.80	0	3470	15780	15530	15100	14850	14420	15655	14975	49	4580	500	10690	10	1	9731373	1498	-52.71	1.16	12	0.07	-292.00	13302.00	19150	20240405	-19.63	12300	20231018	25.12	19150	-19.63	20240405	13100	17.48	20240805	19150	-19.63	20240405	12300	25.12	20231018	0.45	N	065660	500	48 억		370250	N	N	0	N	00	N
72	20240820	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15260	-20	5	-0.13	28812020	1904	12.69	15240	15490	15070	19860	10700	15280	15132.36	3.80	0	234	15780	15530	15100	14850	14420	15655	14975	49	4580	500	10690	10	1	9731373	1485	-52.26	1.15	12	0.02	-292.00	13302.00	19150	20240405	-20.31	12300	20231018	24.07	19150	-20.31	20240405	13100	16.49	20240805	19150	-20.31	20240405	12300	24.07	20231018	0.45	N	065660	500	48 억		370250	N	N	0	N	00	N
73	20240820	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-180	5	-1.18	1792830	118	0.79	15240	15490	15100	19860	10700	15280	15193.47	3.80	0	-34	15780	15530	15100	14850	14420	15655	14975	49	4580	500	10690	10	1	9731373	1469	-51.71	1.14	12	0.00	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13100	15.27	20240805	19150	-21.15	20240405	12300	22.76	20231018	0.45	N	065660	500	48 억		370250	N	N	0	N	00	N
74	20240819	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	15280	470	2	3.17	225493020	14915	259.17	15250	15350	14670	19250	10370	14810	15118.19	3.77	0	4962	15010	14910	14750	14650	14490	14960	14700	49	4440	500	10360	10	1	9731373	1487	-52.33	1.15	12	0.15	-292.00	13302.00	19150	20240405	-20.21	12300	20231018	24.23	19150	-20.21	20240405	13100	16.64	20240805	19150	-20.21	20240405	12300	24.23	20231018	0.47	N	065660	500	48 억		367262	N	N	0	N	00	N
75	20240819	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	15140	330	2	2.23	205507860	13603	236.37	15250	15350	14670	19250	10370	14810	15107.54	3.77	0	5123	15010	14910	14750	14650	14490	14960	14700	49	4440	500	10360	10	1	9731373	1473	-51.85	1.14	12	0.14	-292.00	13302.00	19150	20240405	-20.94	12300	20231018	23.09	19150	-20.94	20240405	13100	15.57	20240805	19150	-20.94	20240405	12300	23.09	20231018	0.47	N	065660	500	48 억		367262	N	N	0	N	00	N
76	20240819	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15260	450	2	3.04	192335330	12735	221.29	15250	15350	14670	19250	10370	14810	15102.89	3.77	0	4762	15010	14910	14750	14650	14490	14960	14700	49	4440	500	10360	10	1	9731373	1485	-52.26	1.15	12	0.13	-292.00	13302.00	19150	20240405	-20.31	12300	20231018	24.07	19150	-20.31	20240405	13100	16.49	20240805	19150	-20.31	20240405	12300	24.07	20231018	0.47	N	065660	500	48 억		367262	N	N	0	N	00	N
77	20240819	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15250	440	2	2.97	171861040	11389	197.90	15250	15350	14670	19250	10370	14810	15090.09	3.77	0	3908	15010	14910	14750	14650	14490	14960	14700	49	4440	500	10360	10	1	9731373	1484	-52.23	1.15	12	0.12	-292.00	13302.00	19150	20240405	-20.37	12300	20231018	23.98	19150	-20.37	20240405	13100	16.41	20240805	19150	-20.37	20240405	12300	23.98	20231018	0.47	N	065660	500	48 억		367262	N	N	0	N	00	N
78	20240819	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15250	440	2	2.97	150392020	9981	173.43	15250	15350	14670	19250	10370	14810	15067.83	3.77	0	2892	15010	14910	14750	14650	14490	14960	14700	49	4440	500	10360	10	1	9731373	1484	-52.23	1.15	12	0.10	-292.00	13302.00	19150	20240405	-20.37	12300	20231018	23.98	19150	-20.37	20240405	13100	16.41	20240805	19150	-20.37	20240405	12300	23.98	20231018	0.47	N	065660	500	48 억		367262	N	N	0	N	00	N
79	20240819	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	15350	540	2	3.65	121026420	8041	139.72	15250	15350	14670	19250	10370	14810	15051.17	3.77	0	2089	15010	14910	14750	14650	14490	14960	14700	49	4440	500	10360	10	1	9731373	1494	-52.57	1.15	12	0.08	-292.00	13302.00	19150	20240405	-19.84	12300	20231018	24.80	19150	-19.84	20240405	13100	17.18	20240805	19150	-19.84	20240405	12300	24.80	20231018	0.47	N	065660	500	48 억		367262	N	N	0	N	00	N
80	20240819	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	14910	100	2	0.68	20921810	1409	24.48	15250	15250	14670	19250	10370	14810	14848.69	3.77	0	521	15010	14910	14750	14650	14490	14960	14700	49	4440	500	10360	10	1	9731373	1451	-51.06	1.12	12	0.01	-292.00	13302.00	19150	20240405	-22.14	12300	20231018	21.22	19150	-22.14	20240405	13100	13.82	20240805	19150	-22.14	20240405	12300	21.22	20231018	0.47	N	065660	500	48 억		367262	N	N	0	N	00	N
81	20240819	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	15000	190	2	1.28	1602490	106	1.84	15250	15250	14980	19250	10370	14810	15117.83	3.77	0	-42	15010	14910	14750	14650	14490	14960	14700	49	4440	500	10360	10	1	9731373	1460	-51.37	1.13	12	0.00	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13100	14.50	20240805	19150	-21.67	20240405	12300	21.95	20231018	0.47	N	065660	500	48 억		367262	N	N	0	N	00	N
82	20240816	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	14810	240	2	1.65	84611090	5743	99.53	14590	14850	14590	18940	10200	14570	14732.91	3.79	0	-1528	14963	14766	14633	14436	14303	14865	14535	49	4370	500	10190	10	1	9731373	1441	-50.72	1.11	12	0.06	-292.00	13302.00	19150	20240405	-22.66	12300	20231018	20.41	19150	-22.66	20240405	13100	13.05	20240805	19150	-22.66	20240405	12300	20.41	20231018	0.45	N	065660	500	48 억		368790	N	N	0	N	00	N
83	20240816	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	14710	140	2	0.96	80851890	5489	95.13	14590	14850	14590	18940	10200	14570	14729.80	3.79	0	-1549	14963	14766	14633	14436	14303	14865	14535	49	4370	500	10190	10	1	9731373	1431	-50.38	1.11	12	0.06	-292.00	13302.00	19150	20240405	-23.19	12300	20231018	19.59	19150	-23.19	20240405	13100	12.29	20240805	19150	-23.19	20240405	12300	19.59	20231018	0.45	N	065660	500	48 억		368790	N	N	0	N	00	N
84	20240816	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	14710	140	2	0.96	70558050	4789	83.00	14590	14850	14590	18940	10200	14570	14733.36	3.79	0	-1938	14963	14766	14633	14436	14303	14865	14535	49	4370	500	10190	10	1	9731373	1431	-50.38	1.11	12	0.05	-292.00	13302.00	19150	20240405	-23.19	12300	20231018	19.59	19150	-23.19	20240405	13100	12.29	20240805	19150	-23.19	20240405	12300	19.59	20231018	0.45	N	065660	500	48 억		368790	N	N	0	N	00	N
85	20240816	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	14660	90	2	0.62	64279690	4362	75.60	14590	14850	14590	18940	10200	14570	14736.29	3.79	0	-2055	14963	14766	14633	14436	14303	14865	14535	49	4370	500	10190	10	1	9731373	1427	-50.21	1.10	12	0.04	-292.00	13302.00	19150	20240405	-23.45	12300	20231018	19.19	19150	-23.45	20240405	13100	11.91	20240805	19150	-23.45	20240405	12300	19.19	20231018	0.45	N	065660	500	48 억		368790	N	N	0	N	00	N
86	20240816	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	14660	90	2	0.62	61376420	4164	72.17	14590	14850	14590	18940	10200	14570	14739.77	3.79	0	-2107	14963	14766	14633	14436	14303	14865	14535	49	4370	500	10190	10	1	9731373	1427	-50.21	1.10	12	0.04	-292.00	13302.00	19150	20240405	-23.45	12300	20231018	19.19	19150	-23.45	20240405	13100	11.91	20240805	19150	-23.45	20240405	12300	19.19	20231018	0.45	N	065660	500	48 억		368790	N	N	0	N	00	N
87	20240816	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	14700	130	2	0.89	19150300	1306	22.63	14590	14700	14590	18940	10200	14570	14663.32	3.79	0	-378	14963	14766	14633	14436	14303	14865	14535	49	4370	500	10190	10	1	9731373	1431	-50.34	1.11	12	0.01	-292.00	13302.00	19150	20240405	-23.24	12300	20231018	19.51	19150	-23.24	20240405	13100	12.21	20240805	19150	-23.24	20240405	12300	19.51	20231018	0.45	N	065660	500	48 억		368790	N	N	0	N	00	N
88	20240816	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	14670	100	2	0.69	12689380	866	15.01	14590	14680	14590	18940	10200	14570	14652.86	3.79	0	-289	14963	14766	14633	14436	14303	14865	14535	49	4370	500	10190	10	1	9731373	1428	-50.24	1.10	12	0.01	-292.00	13302.00	19150	20240405	-23.39	12300	20231018	19.27	19150	-23.39	20240405	13100	11.98	20240805	19150	-23.39	20240405	12300	19.27	20231018	0.45	N	065660	500	48 억		368790	N	N	0	N	00	N
89	20240816	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	14600	30	2	0.21	1036390	71	1.23	14590	14600	14590	18940	10200	14570	14597.04	3.79	0	47	14963	14766	14633	14436	14303	14865	14535	49	4370	500	10190	10	1	9731373	1421	-50.00	1.10	12	0.00	-292.00	13302.00	19150	20240405	-23.76	12300	20231018	18.70	19150	-23.76	20240405	13100	11.45	20240805	19150	-23.76	20240405	12300	18.70	20231018	0.45	N	065660	500	48 억		368790	N	N	0	N	00	N
90	20240814	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	14570	70	2	0.48	84166770	5750	56.67	14530	14830	14500	18850	10150	14500	14637.70	3.81	0	-2423	15020	14760	14630	14370	14240	14695	14305	49	4350	500	10150	10	1	9731373	1418	-49.90	1.10	12	0.06	-292.00	13302.00	19150	20240405	-23.92	12300	20231018	18.46	19150	-23.92	20240405	13100	11.22	20240805	19150	-23.92	20240405	12300	18.46	20231018	0.44	N	065660	500	48 억		371213	N	N	0	N	00	N
91	20240814	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	14550	50	2	0.34	80394210	5491	54.11	14530	14830	14500	18850	10150	14500	14641.09	3.81	0	-2405	15020	14760	14630	14370	14240	14695	14305	49	4350	500	10150	10	1	9731373	1416	-49.83	1.09	12	0.06	-292.00	13302.00	19150	20240405	-24.02	12300	20231018	18.29	19150	-24.02	20240405	13100	11.07	20240805	19150	-24.02	20240405	12300	18.29	20231018	0.44	N	065660	500	48 억		371213	N	N	0	N	00	N
92	20240814	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	14570	70	2	0.48	77877740	5319	52.42	14530	14830	14500	18850	10150	14500	14641.43	3.81	0	-2321	15020	14760	14630	14370	14240	14695	14305	49	4350	500	10150	10	1	9731373	1418	-49.90	1.10	12	0.05	-292.00	13302.00	19150	20240405	-23.92	12300	20231018	18.46	19150	-23.92	20240405	13100	11.22	20240805	19150	-23.92	20240405	12300	18.46	20231018	0.44	N	065660	500	48 억		371213	N	N	0	N	00	N
93	20240814	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	14500	0	3	0.00	68103360	4649	45.82	14530	14830	14500	18850	10150	14500	14649.03	3.81	0	-2156	15020	14760	14630	14370	14240	14695	14305	49	4350	500	10150	10	1	9731373	1411	-49.66	1.09	12	0.05	-292.00	13302.00	19150	20240405	-24.28	12300	20231018	17.89	19150	-24.28	20240405	13100	10.69	20240805	19150	-24.28	20240405	12300	17.89	20231018	0.44	N	065660	500	48 억		371213	N	N	0	N	00	N
94	20240814	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	14510	10	2	0.07	64777040	4420	43.56	14530	14830	14500	18850	10150	14500	14655.44	3.81	0	-2096	15020	14760	14630	14370	14240	14695	14305	49	4350	500	10150	10	1	9731373	1412	-49.69	1.09	12	0.05	-292.00	13302.00	19150	20240405	-24.23	12300	20231018	17.97	19150	-24.23	20240405	13100	10.76	20240805	19150	-24.23	20240405	12300	17.97	20231018	0.44	N	065660	500	48 억		371213	N	N	0	N	00	N
95	20240814	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	14650	150	2	1.03	56669200	3864	38.08	14530	14830	14530	18850	10150	14500	14665.94	3.81	0	-2111	15020	14760	14630	14370	14240	14695	14305	49	4350	500	10150	10	1	9731373	1426	-50.17	1.10	12	0.04	-292.00	13302.00	19150	20240405	-23.50	12300	20231018	19.11	19150	-23.50	20240405	13100	11.83	20240805	19150	-23.50	20240405	12300	19.11	20231018	0.44	N	065660	500	48 억		371213	N	N	0	N	00	N
96	20240814	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	14640	140	2	0.97	26026320	1779	17.53	14530	14700	14530	18850	10150	14500	14629.75	3.81	0	-599	15020	14760	14630	14370	14240	14695	14305	49	4350	500	10150	10	1	9731373	1425	-50.14	1.10	12	0.02	-292.00	13302.00	19150	20240405	-23.55	12300	20231018	19.02	19150	-23.55	20240405	13100	11.76	20240805	19150	-23.55	20240405	12300	19.02	20231018	0.44	N	065660	500	48 억		371213	N	N	0	N	00	N
97	20240814	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	14650	150	2	1.03	3310730	226	2.23	14530	14700	14530	18850	10150	14500	14649.25	3.81	0	150	15020	14760	14630	14370	14240	14695	14305	49	4350	500	10150	10	1	9731373	1426	-50.17	1.10	12	0.00	-292.00	13302.00	19150	20240405	-23.50	12300	20231018	19.11	19150	-23.50	20240405	13100	11.83	20240805	19150	-23.50	20240405	12300	19.11	20231018	0.44	N	065660	500	48 억		371213	N	N	0	N	00	N
98	20240813	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	14500	-390	5	-2.62	145629730	9982	66.35	14890	14890	14500	19350	10430	14890	14589.23	3.84	0	-2927	15543	15216	14973	14646	14403	15380	14810	49	4460	500	10420	10	1	9731373	1411	-49.66	1.09	12	0.10	-292.00	13302.00	19150	20240405	-24.28	12300	20231018	17.89	19150	-24.28	20240405	13100	10.69	20240805	19150	-24.28	20240405	12300	17.89	20231018	0.46	N	065660	500	48 억		374061	N	N	0	N	00	N
99	20240813	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	14590	-300	5	-2.01	131229350	8990	59.75	14890	14890	14500	19350	10430	14890	14597.26	3.84	0	-2869	15543	15216	14973	14646	14403	15380	14810	49	4460	500	10420	10	1	9731373	1420	-49.97	1.10	12	0.09	-292.00	13302.00	19150	20240405	-23.81	12300	20231018	18.62	19150	-23.81	20240405	13100	11.37	20240805	19150	-23.81	20240405	12300	18.62	20231018	0.46	N	065660	500	48 억		374061	N	N	0	N	00	N
100	20240813	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	14520	-370	5	-2.48	109222920	7474	49.68	14890	14890	14510	19350	10430	14890	14613.72	3.84	0	-3386	15543	15216	14973	14646	14403	15380	14810	49	4460	500	10420	10	1	9731373	1413	-49.73	1.09	12	0.08	-292.00	13302.00	19150	20240405	-24.18	12300	20231018	18.05	19150	-24.18	20240405	13100	10.84	20240805	19150	-24.18	20240405	12300	18.05	20231018	0.46	N	065660	500	48 억		374061	N	N	0	N	00	N
101	20240813	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	14520	-370	5	-2.48	98814010	6757	44.91	14890	14890	14520	19350	10430	14890	14623.95	3.84	0	-3445	15543	15216	14973	14646	14403	15380	14810	49	4460	500	10420	10	1	9731373	1413	-49.73	1.09	12	0.07	-292.00	13302.00	19150	20240405	-24.18	12300	20231018	18.05	19150	-24.18	20240405	13100	10.84	20240805	19150	-24.18	20240405	12300	18.05	20231018	0.46	N	065660	500	48 억		374061	N	N	0	N	00	N
102	20240813	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	14580	-310	5	-2.08	65254450	4449	29.57	14890	14890	14540	19350	10430	14890	14667.22	3.84	0	-1715	15543	15216	14973	14646	14403	15380	14810	49	4460	500	10420	10	1	9731373	1419	-49.93	1.10	12	0.05	-292.00	13302.00	19150	20240405	-23.86	12300	20231018	18.54	19150	-23.86	20240405	13100	11.30	20240805	19150	-23.86	20240405	12300	18.54	20231018	0.46	N	065660	500	48 억		374061	N	N	0	N	00	N
103	20240813	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	14560	-330	5	-2.22	50784470	3456	22.97	14890	14890	14540	19350	10430	14890	14694.58	3.84	0	-1192	15543	15216	14973	14646	14403	15380	14810	49	4460	500	10420	10	1	9731373	1417	-49.86	1.09	12	0.04	-292.00	13302.00	19150	20240405	-23.97	12300	20231018	18.37	19150	-23.97	20240405	13100	11.15	20240805	19150	-23.97	20240405	12300	18.37	20231018	0.46	N	065660	500	48 억		374061	N	N	0	N	00	N
104	20240813	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	14750	-140	5	-0.94	31160390	2114	14.05	14890	14890	14680	19350	10430	14890	14740.01	3.84	0	-701	15543	15216	14973	14646	14403	15380	14810	49	4460	500	10420	10	1	9731373	1435	-50.51	1.11	12	0.02	-292.00	13302.00	19150	20240405	-22.98	12300	20231018	19.92	19150	-22.98	20240405	13100	12.60	20240805	19150	-22.98	20240405	12300	19.92	20231018	0.46	N	065660	500	48 억		374061	N	N	0	N	00	N
105	20240813	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	14730	-160	5	-1.07	208130	14	0.09	14890	14890	14730	19350	10430	14890	14866.43	3.84	0	2	15543	15216	14973	14646	14403	15380	14810	49	4460	500	10420	10	1	9731373	1433	-50.45	1.11	12	0.00	-292.00	13302.00	19150	20240405	-23.08	12300	20231018	19.76	19150	-23.08	20240405	13100	12.44	20240805	19150	-23.08	20240405	12300	19.76	20231018	0.46	N	065660	500	48 억		374061	N	N	0	N	00	N
106	20240812	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	14890	-140	5	-0.93	224157840	15031	186.60	14810	15300	14730	19530	10530	15030	14913.04	3.80	0	4531	15596	15312	15166	14882	14736	15240	14810	49	4500	500	10520	10	1	9731373	1449	-50.99	1.12	12	0.15	-292.00	13302.00	19150	20240405	-22.25	12300	20231018	21.06	19150	-22.25	20240405	13100	13.66	20240805	19150	-22.25	20240405	12300	21.06	20231018	0.45	N	065660	500	48 억		369530	N	N	0	N	00	N
107	20240812	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	14900	-130	5	-0.86	209024390	14015	173.99	14810	15300	14730	19530	10530	15030	14914.33	3.80	0	4864	15596	15312	15166	14882	14736	15240	14810	49	4500	500	10520	10	1	9731373	1450	-51.03	1.12	12	0.14	-292.00	13302.00	19150	20240405	-22.19	12300	20231018	21.14	19150	-22.19	20240405	13100	13.74	20240805	19150	-22.19	20240405	12300	21.14	20231018	0.45	N	065660	500	48 억		369530	N	N	0	N	00	N
108	20240812	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	14860	-170	5	-1.13	172597180	11554	143.44	14810	15300	14810	19530	10530	15030	14938.31	3.80	0	3877	15596	15312	15166	14882	14736	15240	14810	49	4500	500	10520	10	1	9731373	1446	-50.89	1.12	12	0.12	-292.00	13302.00	19150	20240405	-22.40	12300	20231018	20.81	19150	-22.40	20240405	13100	13.44	20240805	19150	-22.40	20240405	12300	20.81	20231018	0.45	N	065660	500	48 억		369530	N	N	0	N	00	N
109	20240812	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	14860	-170	5	-1.13	115583310	7720	95.84	14810	15300	14810	19530	10530	15030	14971.93	3.80	0	2286	15596	15312	15166	14882	14736	15240	14810	49	4500	500	10520	10	1	9731373	1446	-50.89	1.12	12	0.08	-292.00	13302.00	19150	20240405	-22.40	12300	20231018	20.81	19150	-22.40	20240405	13100	13.44	20240805	19150	-22.40	20240405	12300	20.81	20231018	0.45	N	065660	500	48 억		369530	N	N	0	N	00	N
110	20240812	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	15030	0	3	0.00	97362070	6499	80.68	14810	15300	14810	19530	10530	15030	14981.08	3.80	0	2116	15596	15312	15166	14882	14736	15240	14810	49	4500	500	10520	10	1	9731373	1463	-51.47	1.13	12	0.07	-292.00	13302.00	19150	20240405	-21.51	12300	20231018	22.20	19150	-21.51	20240405	13100	14.73	20240805	19150	-21.51	20240405	12300	22.20	20231018	0.45	N	065660	500	48 억		369530	N	N	0	N	00	N
111	20240812	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	15000	-30	5	-0.20	95677350	6387	79.29	14810	15300	14810	19530	10530	15030	14980.01	3.80	0	2097	15596	15312	15166	14882	14736	15240	14810	49	4500	500	10520	10	1	9731373	1460	-51.37	1.13	12	0.07	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13100	14.50	20240805	19150	-21.67	20240405	12300	21.95	20231018	0.45	N	065660	500	48 억		369530	N	N	0	N	00	N
112	20240812	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	15120	90	2	0.60	74475080	4975	61.76	14810	15300	14810	19530	10530	15030	14969.87	3.80	0	1433	15596	15312	15166	14882	14736	15240	14810	49	4500	500	10520	10	1	9731373	1471	-51.78	1.14	12	0.05	-292.00	13302.00	19150	20240405	-21.04	12300	20231018	22.93	19150	-21.04	20240405	13100	15.42	20240805	19150	-21.04	20240405	12300	22.93	20231018	0.45	N	065660	500	48 억		369530	N	N	0	N	00	N
113	20240812	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	15300	270	2	1.80	48663650	3262	40.50	14810	15300	14810	19530	10530	15030	14918.35	3.80	0	771	15596	15312	15166	14882	14736	15240	14810	49	4500	500	10520	10	1	9731373	1489	-52.40	1.15	12	0.03	-292.00	13302.00	19150	20240405	-20.10	12300	20231018	24.39	19150	-20.10	20240405	13100	16.79	20240805	19150	-20.10	20240405	12300	24.39	20231018	0.45	N	065660	500	48 억		369530	N	N	0	N	00	N
114	20240809	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	15030	-140	5	-0.92	122287350	8055	33.59	15170	15450	15020	19720	10620	15170	15181.64	3.84	0	-3839	15856	15512	14956	14612	14056	15685	14785	49	4550	500	10610	10	1	9731373	1463	-51.47	1.13	12	0.08	-292.00	13302.00	19150	20240405	-21.51	12300	20231018	22.20	19150	-21.51	20240405	13100	14.73	20240805	19150	-21.51	20240405	12300	22.20	20231018	0.46	N	065660	500	48 억		373329	N	N	0	N	00	N
115	20240809	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	15140	-30	5	-0.20	119446280	7866	32.80	15170	15450	15020	19720	10620	15170	15185.14	3.84	0	-3827	15856	15512	14956	14612	14056	15685	14785	49	4550	500	10610	10	1	9731373	1473	-51.85	1.14	12	0.08	-292.00	13302.00	19150	20240405	-20.94	12300	20231018	23.09	19150	-20.94	20240405	13100	15.57	20240805	19150	-20.94	20240405	12300	23.09	20231018	0.46	N	065660	500	48 억		373329	N	N	0	N	00	N
116	20240809	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-70	5	-0.46	106531020	7010	29.23	15170	15450	15060	19720	10620	15170	15197.01	3.84	0	-4091	15856	15512	14956	14612	14056	15685	14785	49	4550	500	10610	10	1	9731373	1469	-51.71	1.14	12	0.07	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13100	15.27	20240805	19150	-21.15	20240405	12300	22.76	20231018	0.46	N	065660	500	48 억		373329	N	N	0	N	00	N
117	20240809	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	15160	-10	5	-0.07	96017850	6315	26.34	15170	15450	15060	19720	10620	15170	15204.73	3.84	0	-3922	15856	15512	14956	14612	14056	15685	14785	49	4550	500	10610	10	1	9731373	1475	-51.92	1.14	12	0.06	-292.00	13302.00	19150	20240405	-20.84	12300	20231018	23.25	19150	-20.84	20240405	13100	15.73	20240805	19150	-20.84	20240405	12300	23.25	20231018	0.46	N	065660	500	48 억		373329	N	N	0	N	00	N
118	20240809	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	15190	20	2	0.13	94908820	6242	26.03	15170	15450	15060	19720	10620	15170	15204.87	3.84	0	-3935	15856	15512	14956	14612	14056	15685	14785	49	4550	500	10610	10	1	9731373	1478	-52.02	1.14	12	0.06	-292.00	13302.00	19150	20240405	-20.68	12300	20231018	23.50	19150	-20.68	20240405	13100	15.95	20240805	19150	-20.68	20240405	12300	23.50	20231018	0.46	N	065660	500	48 억		373329	N	N	0	N	00	N
119	20240809	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	15170	0	3	0.00	77098140	5068	21.14	15170	15450	15060	19720	10620	15170	15212.73	3.84	0	-3151	15856	15512	14956	14612	14056	15685	14785	49	4550	500	10610	10	1	9731373	1476	-51.95	1.14	12	0.05	-292.00	13302.00	19150	20240405	-20.78	12300	20231018	23.33	19150	-20.78	20240405	13100	15.80	20240805	19150	-20.78	20240405	12300	23.33	20231018	0.46	N	065660	500	48 억		373329	N	N	0	N	00	N
120	20240809	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	15220	50	2	0.33	23504810	1540	6.42	15170	15450	15170	19720	10620	15170	15262.86	3.84	0	65	15856	15512	14956	14612	14056	15685	14785	49	4550	500	10610	10	1	9731373	1481	-52.12	1.14	12	0.02	-292.00	13302.00	19150	20240405	-20.52	12300	20231018	23.74	19150	-20.52	20240405	13100	16.18	20240805	19150	-20.52	20240405	12300	23.74	20231018	0.46	N	065660	500	48 억		373329	N	N	0	N	00	N
121	20240809	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	15450	280	2	1.85	5259540	343	1.43	15170	15450	15170	19720	10620	15170	15333.94	3.84	0	42	15856	15512	14956	14612	14056	15685	14785	49	4550	500	10610	10	1	9731373	1503	-52.91	1.16	12	0.00	-292.00	13302.00	19150	20240405	-19.32	12300	20231018	25.61	19150	-19.32	20240405	13100	17.94	20240805	19150	-19.32	20240405	12300	25.61	20231018	0.46	N	065660	500	48 억		373329	N	N	0	N	00	N
122	20240808	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	15170	670	2	4.62	358756450	23973	116.30	14500	15300	14400	18850	10150	14500	14965.02	3.78	0	4894	15120	14810	14300	13990	13480	14965	14145	49	4350	500	10150	10	1	9731373	1476	-51.95	1.14	12	0.25	-292.00	13302.00	19150	20240405	-20.78	12300	20231018	23.33	19150	-20.78	20240405	13100	15.80	20240805	19150	-20.78	20240405	12300	23.33	20231018	0.47	N	065660	500	48 억		367772	N	N	0	N	00	N
123	20240808	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	15170	670	2	4.62	345301330	23083	111.98	14500	15300	14400	18850	10150	14500	14959.12	3.78	0	4381	15120	14810	14300	13990	13480	14965	14145	49	4350	500	10150	10	1	9731373	1476	-51.95	1.14	12	0.24	-292.00	13302.00	19150	20240405	-20.78	12300	20231018	23.33	19150	-20.78	20240405	13100	15.80	20240805	19150	-20.78	20240405	12300	23.33	20231018	0.47	N	065660	500	48 억		367772	N	N	0	N	00	N
124	20240808	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	15120	620	2	4.28	219842820	14796	71.78	14500	15150	14400	18850	10150	14500	14858.26	3.78	0	401	15120	14810	14300	13990	13480	14965	14145	49	4350	500	10150	10	1	9731373	1471	-51.78	1.14	12	0.15	-292.00	13302.00	19150	20240405	-21.04	12300	20231018	22.93	19150	-21.04	20240405	13100	15.42	20240805	19150	-21.04	20240405	12300	22.93	20231018	0.47	N	065660	500	48 억		367772	N	N	0	N	00	N
125	20240808	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	15060	560	2	3.86	141614360	9591	46.53	14500	15150	14400	18850	10150	14500	14765.34	3.78	0	3385	15120	14810	14300	13990	13480	14965	14145	49	4350	500	10150	10	1	9731373	1466	-51.58	1.13	12	0.10	-292.00	13302.00	19150	20240405	-21.36	12300	20231018	22.44	19150	-21.36	20240405	13100	14.96	20240805	19150	-21.36	20240405	12300	22.44	20231018	0.47	N	065660	500	48 억		367772	N	N	0	N	00	N
126	20240808	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	14700	200	2	1.38	77728110	5312	25.77	14500	14750	14400	18850	10150	14500	14632.55	3.78	0	2543	15120	14810	14300	13990	13480	14965	14145	49	4350	500	10150	10	1	9731373	1431	-50.34	1.11	12	0.05	-292.00	13302.00	19150	20240405	-23.24	12300	20231018	19.51	19150	-23.24	20240405	13100	12.21	20240805	19150	-23.24	20240405	12300	19.51	20231018	0.47	N	065660	500	48 억		367772	N	N	0	N	00	N
127	20240808	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	14690	190	2	1.31	39370610	2701	13.10	14500	14740	14400	18850	10150	14500	14576.31	3.78	0	379	15120	14810	14300	13990	13480	14965	14145	49	4350	500	10150	10	1	9731373	1430	-50.31	1.10	12	0.03	-292.00	13302.00	19150	20240405	-23.29	12300	20231018	19.43	19150	-23.29	20240405	13100	12.14	20240805	19150	-23.29	20240405	12300	19.43	20231018	0.47	N	065660	500	48 억		367772	N	N	0	N	00	N
128	20240808	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	14650	150	2	1.03	20775810	1433	6.95	14500	14650	14400	18850	10150	14500	14498.12	3.78	0	135	15120	14810	14300	13990	13480	14965	14145	49	4350	500	10150	10	1	9731373	1426	-50.17	1.10	12	0.01	-292.00	13302.00	19150	20240405	-23.50	12300	20231018	19.11	19150	-23.50	20240405	13100	11.83	20240805	19150	-23.50	20240405	12300	19.11	20231018	0.47	N	065660	500	48 억		367772	N	N	0	N	00	N
129	20240808	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	14500	0	3	0.00	1464500	101	0.49	14500	14500	14500	18850	10150	14500	14500.00	3.78	0	99	15120	14810	14300	13990	13480	14965	14145	49	4350	500	10150	10	1	9731373	1411	-49.66	1.09	12	0.00	-292.00	13302.00	19150	20240405	-24.28	12300	20231018	17.89	19150	-24.28	20240405	13100	10.69	20240805	19150	-24.28	20240405	12300	17.89	20231018	0.47	N	065660	500	48 억		367772	N	N	0	N	00	N
130	20240807	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	14500	710	2	5.15	295574840	20612	95.13	13790	14610	13790	17920	9660	13790	14339.94	3.68	0	9855	14543	14166	13733	13356	12923	14355	13545	49	4130	500	9650	10	1	9731373	1411	-49.66	1.09	12	0.21	-292.00	13302.00	19150	20240405	-24.28	12300	20231018	17.89	19150	-24.28	20240405	13100	10.69	20240805	19150	-24.28	20240405	12300	17.89	20231018	0.49	N	065660	500	48 억		357948	N	N	0	N	00	N
131	20240807	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	14510	720	2	5.22	273789950	19110	88.20	13790	14610	13790	17920	9660	13790	14327.05	3.68	0	9501	14543	14166	13733	13356	12923	14355	13545	49	4130	500	9650	10	1	9731373	1412	-49.69	1.09	12	0.20	-292.00	13302.00	19150	20240405	-24.23	12300	20231018	17.97	19150	-24.23	20240405	13100	10.76	20240805	19150	-24.23	20240405	12300	17.97	20231018	0.49	N	065660	500	48 억		357948	N	N	0	N	00	N
132	20240807	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	14540	750	2	5.44	255712360	17866	82.46	13790	14570	13790	17920	9660	13790	14312.79	3.68	0	8927	14543	14166	13733	13356	12923	14355	13545	49	4130	500	9650	10	1	9731373	1415	-49.79	1.09	12	0.18	-292.00	13302.00	19150	20240405	-24.07	12300	20231018	18.21	19150	-24.07	20240405	13100	10.99	20240805	19150	-24.07	20240405	12300	18.21	20231018	0.49	N	065660	500	48 억		357948	N	N	0	N	00	N
133	20240807	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	14390	600	2	4.35	169039780	11867	54.77	13790	14470	13790	17920	9660	13790	14244.53	3.68	0	7785	14543	14166	13733	13356	12923	14355	13545	49	4130	500	9650	10	1	9731373	1400	-49.28	1.08	12	0.12	-292.00	13302.00	19150	20240405	-24.86	12300	20231018	16.99	19150	-24.86	20240405	13100	9.85	20240805	19150	-24.86	20240405	12300	16.99	20231018	0.49	N	065660	500	48 억		357948	N	N	0	N	00	N
134	20240807	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	14350	560	2	4.06	148210800	10416	48.07	13790	14470	13790	17920	9660	13790	14229.15	3.68	0	6568	14543	14166	13733	13356	12923	14355	13545	49	4130	500	9650	10	1	9731373	1396	-49.14	1.08	12	0.11	-292.00	13302.00	19150	20240405	-25.07	12300	20231018	16.67	19150	-25.07	20240405	13100	9.54	20240805	19150	-25.07	20240405	12300	16.67	20231018	0.49	N	065660	500	48 억		357948	N	N	0	N	00	N
135	20240807	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	14380	590	2	4.28	133217160	9374	43.26	13790	14470	13790	17920	9660	13790	14211.35	3.68	0	6435	14543	14166	13733	13356	12923	14355	13545	49	4130	500	9650	10	1	9731373	1399	-49.25	1.08	12	0.10	-292.00	13302.00	19150	20240405	-24.91	12300	20231018	16.91	19150	-24.91	20240405	13100	9.77	20240805	19150	-24.91	20240405	12300	16.91	20231018	0.49	N	065660	500	48 억		357948	N	N	0	N	00	N
136	20240807	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	14210	420	2	3.05	59296620	4201	19.39	13790	14290	13790	17920	9660	13790	14114.88	3.68	0	2255	14543	14166	13733	13356	12923	14355	13545	49	4130	500	9650	10	1	9731373	1383	-48.66	1.07	12	0.04	-292.00	13302.00	19150	20240405	-25.80	12300	20231018	15.53	19150	-25.80	20240405	13100	8.47	20240805	19150	-25.80	20240405	12300	15.53	20231018	0.49	N	065660	500	48 억		357948	N	N	0	N	00	N
137	20240807	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	13970	180	2	1.31	4402100	318	1.47	13790	13970	13790	17920	9660	13790	13843.08	3.68	0	22	14543	14166	13733	13356	12923	14355	13545	49	4130	500	9650	10	1	9731373	1359	-47.84	1.05	12	0.00	-292.00	13302.00	19150	20240405	-27.05	12300	20231018	13.58	19150	-27.05	20240405	13100	6.64	20240805	19150	-27.05	20240405	12300	13.58	20231018	0.49	N	065660	500	48 억		357948	N	N	0	N	00	N
138	20240806	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	13790	390	2	2.91	296190330	21397	52.44	13300	14110	13300	17420	9380	13400	13843.36	3.70	0	-2234	15733	14566	13833	12666	11933	14200	12300	49	4020	500	9380	10	1	9731373	1342	-47.23	1.04	12	0.22	-292.00	13302.00	19150	20240405	-27.99	12300	20231018	12.11	19150	-27.99	20240405	13100	5.27	20240805	19150	-27.99	20240405	12300	12.11	20231018	0.51	N	065660	500	48 억		360182	N	N	0	N	00	N
139	20240806	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	13980	580	2	4.33	274377480	19818	48.57	13300	14110	13300	17420	9380	13400	13845.67	3.70	0	-2304	15733	14566	13833	12666	11933	14200	12300	49	4020	500	9380	10	1	9731373	1360	-47.88	1.05	12	0.20	-292.00	13302.00	19150	20240405	-27.00	12300	20231018	13.66	19150	-27.00	20240405	13100	6.72	20240805	19150	-27.00	20240405	12300	13.66	20231018	0.51	N	065660	500	48 억		360182	N	N	0	N	00	N
140	20240806	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	13960	560	2	4.18	253346290	18304	44.86	13300	14110	13300	17420	9380	13400	13841.90	3.70	0	-3166	15733	14566	13833	12666	11933	14200	12300	49	4020	500	9380	10	1	9731373	1358	-47.81	1.05	12	0.19	-292.00	13302.00	19150	20240405	-27.10	12300	20231018	13.50	19150	-27.10	20240405	13100	6.56	20240805	19150	-27.10	20240405	12300	13.50	20231018	0.51	N	065660	500	48 억		360182	N	N	0	N	00	N
141	20240806	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	13900	500	2	3.73	196845620	14237	34.89	13300	14110	13300	17420	9380	13400	13827.42	3.70	0	298	15733	14566	13833	12666	11933	14200	12300	49	4020	500	9380	10	1	9731373	1353	-47.60	1.04	12	0.15	-292.00	13302.00	19150	20240405	-27.42	12300	20231018	13.01	19150	-27.42	20240405	13100	6.11	20240805	19150	-27.42	20240405	12300	13.01	20231018	0.51	N	065660	500	48 억		360182	N	N	0	N	00	N
142	20240806	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	13780	380	2	2.84	155004810	11235	27.53	13300	14110	13300	17420	9380	13400	13797.88	3.70	0	-125	15733	14566	13833	12666	11933	14200	12300	49	4020	500	9380	10	1	9731373	1341	-47.19	1.04	12	0.12	-292.00	13302.00	19150	20240405	-28.04	12300	20231018	12.03	19150	-28.04	20240405	13100	5.19	20240805	19150	-28.04	20240405	12300	12.03	20231018	0.51	N	065660	500	48 억		360182	N	N	0	N	00	N
143	20240806	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	13900	500	2	3.73	150698020	10923	26.77	13300	14110	13300	17420	9380	13400	13797.71	3.70	0	14	15733	14566	13833	12666	11933	14200	12300	49	4020	500	9380	10	1	9731373	1353	-47.60	1.04	12	0.11	-292.00	13302.00	19150	20240405	-27.42	12300	20231018	13.01	19150	-27.42	20240405	13100	6.11	20240805	19150	-27.42	20240405	12300	13.01	20231018	0.51	N	065660	500	48 억		360182	N	N	0	N	00	N
144	20240806	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	14030	630	2	4.70	112681700	8167	20.01	13300	14100	13300	17420	9380	13400	13798.95	3.70	0	451	15733	14566	13833	12666	11933	14200	12300	49	4020	500	9380	10	1	9731373	1365	-48.05	1.05	12	0.08	-292.00	13302.00	19150	20240405	-26.74	12300	20231018	14.07	19150	-26.74	20240405	13100	7.10	20240805	19150	-26.74	20240405	12300	14.07	20231018	0.51	N	065660	500	48 억		360182	N	N	0	N	00	N
145	20240806	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	13560	160	2	1.19	10318070	769	1.88	13300	13560	13300	17420	9380	13400	13418.38	3.70	0	338	15733	14566	13833	12666	11933	14200	12300	49	4020	500	9380	10	1	9731373	1320	-46.44	1.02	12	0.01	-292.00	13302.00	19150	20240405	-29.19	12300	20231018	10.24	19150	-29.19	20240405	13100	3.51	20240805	19150	-29.19	20240405	12300	10.24	20231018	0.51	N	065660	500	48 억		360182	N	N	0	N	00	N
146	20240805	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	13400	-1600	5	-10.67	558716720	40182	127.29	15000	15000	13100	19500	10500	15000	13905.03	3.76	0	-5583	15746	15372	15086	14712	14426	15230	14570	49	4500	500	10500	10	1	9731373	1304	-45.89	1.01	12	0.41	-292.00	13302.00	19150	20240405	-30.03	12300	20231018	8.94	19150	-30.03	20240405	13100	2.29	20240805	19150	-30.03	20240405	12300	8.94	20231018	0.50	N	065660	500	48 억		365730	N	N	0	N	00	N
147	20240805	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	13500	-1500	5	-10.00	529325210	37955	120.23	15000	15000	13180	19500	10500	15000	13946.13	3.76	0	-5994	15746	15372	15086	14712	14426	15230	14570	49	4500	500	10500	10	1	9731373	1314	-46.23	1.01	12	0.39	-292.00	13302.00	19150	20240405	-29.50	12300	20231018	9.76	19150	-29.50	20240405	13180	2.43	20240805	19150	-29.50	20240405	12300	9.76	20231018	0.50	N	065660	500	48 억		365730	N	N	0	N	00	N
148	20240805	140525	58	100.00	KOSDAQ		유통	N	N	N	N		N	13760	-1240	5	-8.27	384454470	27308	86.51	15000	15000	13600	19500	10500	15000	14078.46	3.76	0	-4838	15746	15372	15086	14712	14426	15230	14570	49	4500	500	10500	10	1	9731373	1339	-47.12	1.03	12	0.28	-292.00	13302.00	19150	20240405	-28.15	12300	20231018	11.87	19150	-28.15	20240405	13200	4.24	20240215	19150	-28.15	20240405	12300	11.87	20231018	0.50	N	065660	500	48 억		365730	N	N	0	N	00	N
149	20240805	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	13930	-1070	5	-7.13	336839400	23853	75.56	15000	15000	13860	19500	10500	15000	14121.47	3.76	0	-4187	15746	15372	15086	14712	14426	15230	14570	49	4500	500	10500	10	1	9731373	1356	-47.71	1.05	12	0.25	-292.00	13302.00	19150	20240405	-27.26	12300	20231018	13.25	19150	-27.26	20240405	13200	5.53	20240215	19150	-27.26	20240405	12300	13.25	20231018	0.50	N	065660	500	48 억		365730	N	N	0	N	00	N
150	20240805	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	14020	-980	5	-6.53	296391540	20954	66.38	15000	15000	13920	19500	10500	15000	14144.87	3.76	0	-3117	15746	15372	15086	14712	14426	15230	14570	49	4500	500	10500	10	1	9731373	1364	-48.01	1.05	12	0.22	-292.00	13302.00	19150	20240405	-26.79	12300	20231018	13.98	19150	-26.79	20240405	13200	6.21	20240215	19150	-26.79	20240405	12300	13.98	20231018	0.50	N	065660	500	48 억		365730	N	N	0	N	00	N
151	20240805	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	14160	-840	5	-5.60	201735050	14210	45.01	15000	15000	14050	19500	10500	15000	14196.70	3.76	0	39	15746	15372	15086	14712	14426	15230	14570	49	4500	500	10500	10	1	9731373	1378	-48.49	1.06	12	0.15	-292.00	13302.00	19150	20240405	-26.06	12300	20231018	15.12	19150	-26.06	20240405	13200	7.27	20240215	19150	-26.06	20240405	12300	15.12	20231018	0.50	N	065660	500	48 억		365730	N	N	0	N	00	N
152	20240805	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	14240	-760	5	-5.07	140756930	9895	31.35	15000	15000	14130	19500	10500	15000	14225.06	3.76	0	268	15746	15372	15086	14712	14426	15230	14570	49	4500	500	10500	10	1	9731373	1386	-48.77	1.07	12	0.10	-292.00	13302.00	19150	20240405	-25.64	12300	20231018	15.77	19150	-25.64	20240405	13200	7.88	20240215	19150	-25.64	20240405	12300	15.77	20231018	0.50	N	065660	500	48 억		365730	N	N	0	N	00	N
153	20240805	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	14500	-500	5	-3.33	5465020	375	1.19	15000	15000	14500	19500	10500	15000	14573.39	3.76	0	-293	15746	15372	15086	14712	14426	15230	14570	49	4500	500	10500	10	1	9731373	1411	-49.66	1.09	12	0.00	-292.00	13302.00	19150	20240405	-24.28	12300	20231018	17.89	19150	-24.28	20240405	13200	9.85	20240215	19150	-24.28	20240405	12300	17.89	20231018	0.50	N	065660	500	48 억		365730	N	N	0	N	00	N
154	20240802	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	15000	-450	5	-2.91	471752290	31513	281.64	15460	15460	14800	20050	10820	15450	14970.08	3.81	0	-4746	15856	15652	15426	15222	14996	15540	15110	49	4600	500	10810	10	1	9731373	1460	-51.37	1.13	12	0.32	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13200	13.64	20240215	19150	-21.67	20240405	12300	21.95	20231018	0.49	N	065660	500	48 억		370398	N	N	0	N	00	N
155	20240802	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	15030	-420	5	-2.72	412397310	27549	246.22	15460	15460	14800	20050	10820	15450	14969.59	3.81	0	-4945	15856	15652	15426	15222	14996	15540	15110	49	4600	500	10810	10	1	9731373	1463	-51.47	1.13	12	0.28	-292.00	13302.00	19150	20240405	-21.51	12300	20231018	22.20	19150	-21.51	20240405	13200	13.86	20240215	19150	-21.51	20240405	12300	22.20	20231018	0.49	N	065660	500	48 억		370398	N	N	0	N	00	N
156	20240802	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	15000	-450	5	-2.91	403749210	26973	241.07	15460	15460	14800	20050	10820	15450	14968.64	3.81	0	-4816	15856	15652	15426	15222	14996	15540	15110	49	4600	500	10810	10	1	9731373	1460	-51.37	1.13	12	0.28	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13200	13.64	20240215	19150	-21.67	20240405	12300	21.95	20231018	0.49	N	065660	500	48 억		370398	N	N	0	N	00	N
157	20240802	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	14900	-550	5	-3.56	367902410	24577	219.65	15460	15460	14800	20050	10820	15450	14969.38	3.81	0	-3802	15856	15652	15426	15222	14996	15540	15110	49	4600	500	10810	10	1	9731373	1450	-51.03	1.12	12	0.25	-292.00	13302.00	19150	20240405	-22.19	12300	20231018	21.14	19150	-22.19	20240405	13200	12.88	20240215	19150	-22.19	20240405	12300	21.14	20231018	0.49	N	065660	500	48 억		370398	N	N	0	N	00	N
158	20240802	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	14910	-540	5	-3.50	319573810	21338	190.71	15460	15460	14800	20050	10820	15450	14976.75	3.81	0	-3185	15856	15652	15426	15222	14996	15540	15110	49	4600	500	10810	10	1	9731373	1451	-51.06	1.12	12	0.22	-292.00	13302.00	19150	20240405	-22.14	12300	20231018	21.22	19150	-22.14	20240405	13200	12.95	20240215	19150	-22.14	20240405	12300	21.22	20231018	0.49	N	065660	500	48 억		370398	N	N	0	N	00	N
159	20240802	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	15200	-250	5	-1.62	132001080	8762	78.31	15460	15460	14950	20050	10820	15450	15065.18	3.81	0	-2904	15856	15652	15426	15222	14996	15540	15110	49	4600	500	10810	10	1	9731373	1479	-52.05	1.14	12	0.09	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13200	15.15	20240215	19150	-20.63	20240405	12300	23.58	20231018	0.49	N	065660	500	48 억		370398	N	N	0	N	00	N
160	20240802	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-350	5	-2.27	25183410	1663	14.86	15460	15460	15050	20050	10820	15450	15143.36	3.81	0	-520	15856	15652	15426	15222	14996	15540	15110	49	4600	500	10810	10	1	9731373	1469	-51.71	1.14	12	0.02	-292.00	13302.00	19150	20240405	-21.15	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19150	-21.15	20240405	12300	22.76	20231018	0.49	N	065660	500	48 억		370398	N	N	0	N	00	N
161	20240802	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	15430	-20	5	-0.13	30890	2	0.02	15460	15460	15430	20050	10820	15450	15445.00	3.81	0	-1	15856	15652	15426	15222	14996	15540	15110	49	4600	500	10810	10	1	9731373	1502	-52.84	1.16	12	0.00	-292.00	13302.00	19150	20240405	-19.43	12300	20231018	25.45	19150	-19.43	20240405	13200	16.89	20240215	19150	-19.43	20240405	12300	25.45	20231018	0.49	N	065660	500	48 억		370398	N	N	0	N	00	N
162	20240801	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	15450	130	2	0.85	171477940	11157	68.13	15630	15630	15200	19910	10730	15320	15369.54	3.80	0	1006	16120	15720	15410	15010	14700	15565	14855	49	4590	500	10720	10	1	9731373	1503	-52.91	1.16	12	0.11	-292.00	13302.00	19150	20240405	-19.32	12300	20231018	25.61	19150	-19.32	20240405	13200	17.05	20240215	19150	-19.32	20240405	12300	25.61	20231018	0.49	N	065660	500	48 억		369387	N	N	0	N	00	N
163	20240801	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	15360	40	2	0.26	148665890	9666	59.03	15630	15630	15230	19910	10730	15320	15380.29	3.80	0	1024	16120	15720	15410	15010	14700	15565	14855	49	4590	500	10720	10	1	9731373	1495	-52.60	1.15	12	0.10	-292.00	13302.00	19150	20240405	-19.79	12300	20231018	24.88	19150	-19.79	20240405	13200	16.36	20240215	19150	-19.79	20240405	12300	24.88	20231018	0.49	N	065660	500	48 억		369387	N	N	0	N	00	N
164	20240801	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	15390	70	2	0.46	96035160	6245	38.14	15630	15630	15230	19910	10730	15320	15377.93	3.80	0	591	16120	15720	15410	15010	14700	15565	14855	49	4590	500	10720	10	1	9731373	1498	-52.71	1.16	12	0.06	-292.00	13302.00	19150	20240405	-19.63	12300	20231018	25.12	19150	-19.63	20240405	13200	16.59	20240215	19150	-19.63	20240405	12300	25.12	20231018	0.49	N	065660	500	48 억		369387	N	N	0	N	00	N
165	20240801	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	15360	40	2	0.26	44998210	2933	17.91	15630	15630	15230	19910	10730	15320	15342.04	3.80	0	-567	16120	15720	15410	15010	14700	15565	14855	49	4590	500	10720	10	1	9731373	1495	-52.60	1.15	12	0.03	-292.00	13302.00	19150	20240405	-19.79	12300	20231018	24.88	19150	-19.79	20240405	13200	16.36	20240215	19150	-19.79	20240405	12300	24.88	20231018	0.49	N	065660	500	48 억		369387	N	N	0	N	00	N
166	20240801	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	15300	-20	5	-0.13	22351620	1457	8.90	15630	15630	15230	19910	10730	15320	15340.85	3.80	0	-661	16120	15720	15410	15010	14700	15565	14855	49	4590	500	10720	10	1	9731373	1489	-52.40	1.15	12	0.01	-292.00	13302.00	19150	20240405	-20.10	12300	20231018	24.39	19150	-20.10	20240405	13200	15.91	20240215	19150	-20.10	20240405	12300	24.39	20231018	0.49	N	065660	500	48 억		369387	N	N	0	N	00	N
167	20240801	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	15300	-20	5	-0.13	22244450	1450	8.85	15630	15630	15230	19910	10730	15320	15341.00	3.80	0	-661	16120	15720	15410	15010	14700	15565	14855	49	4590	500	10720	10	1	9731373	1489	-52.40	1.15	12	0.01	-292.00	13302.00	19150	20240405	-20.10	12300	20231018	24.39	19150	-20.10	20240405	13200	15.91	20240215	19150	-20.10	20240405	12300	24.39	20231018	0.49	N	065660	500	48 억		369387	N	N	0	N	00	N
168	20240801	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	15430	110	2	0.72	4551600	295	1.80	15630	15630	15360	19910	10730	15320	15429.15	3.80	0	163	16120	15720	15410	15010	14700	15565	14855	49	4590	500	10720	10	1	9731373	1502	-52.84	1.16	12	0.00	-292.00	13302.00	19150	20240405	-19.43	12300	20231018	25.45	19150	-19.43	20240405	13200	16.89	20240215	19150	-19.43	20240405	12300	25.45	20231018	0.49	N	065660	500	48 억		369387	N	N	0	N	00	N
169	20240801	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	15360	40	2	0.26	1540190	100	0.61	15630	15630	15360	19910	10730	15320	15401.90	3.80	0	65	16120	15720	15410	15010	14700	15565	14855	49	4590	500	10720	10	1	9731373	1495	-52.60	1.15	12	0.00	-292.00	13302.00	19150	20240405	-19.79	12300	20231018	24.88	19150	-19.79	20240405	13200	16.36	20240215	19150	-19.79	20240405	12300	24.88	20231018	0.49	N	065660	500	48 억		369387	N	N	0	N	00	N