KissMeData/016920/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	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-2	5	-0.16	18206812	14270	53.31	1267	1281	1267	1661	895	1278	1275.88	0.30	0	-422	1341	1309	1277	1245	1213	1325	1261	132	383	500	890	1	1	26493538	338	19.63	0.50	12	0.05	65.00	2549.00	1698	20231006	-24.85	1131	20240805	12.82	1670	-23.59	20240329	1131	12.82	20240805	1698	-24.85	20231006	1131	12.82	20240805	0.35	N	016920	500	132 억		80222	N	N	0	N	00	N
3	20240830	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	0	3	0.00	14788382	11593	43.31	1267	1281	1267	1661	895	1278	1275.63	0.30	0	-422	1341	1309	1277	1245	1213	1325	1261	132	383	500	890	1	1	26493538	339	19.66	0.50	12	0.04	65.00	2549.00	1698	20231006	-24.73	1131	20240805	13.00	1670	-23.47	20240329	1131	13.00	20240805	1698	-24.73	20231006	1131	13.00	20240805	0.35	N	016920	500	132 억		80222	N	N	0	N	00	N
4	20240830	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-2	5	-0.16	14057220	11020	41.17	1267	1281	1267	1661	895	1278	1275.61	0.30	0	-422	1341	1309	1277	1245	1213	1325	1261	132	383	500	890	1	1	26493538	338	19.63	0.50	12	0.04	65.00	2549.00	1698	20231006	-24.85	1131	20240805	12.82	1670	-23.59	20240329	1131	12.82	20240805	1698	-24.85	20231006	1131	12.82	20240805	0.35	N	016920	500	132 억		80222	N	N	0	N	00	N
5	20240830	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-3	5	-0.23	11802628	9254	34.57	1267	1281	1267	1661	895	1278	1275.41	0.30	0	-422	1341	1309	1277	1245	1213	1325	1261	132	383	500	890	1	1	26493538	338	19.62	0.50	12	0.03	65.00	2549.00	1698	20231006	-24.91	1131	20240805	12.73	1670	-23.65	20240329	1131	12.73	20240805	1698	-24.91	20231006	1131	12.73	20240805	0.35	N	016920	500	132 억		80222	N	N	0	N	00	N
6	20240830	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	3	2	0.23	7033432	5521	20.62	1267	1281	1267	1661	895	1278	1273.94	0.30	0	341	1341	1309	1277	1245	1213	1325	1261	132	383	500	890	1	1	26493538	339	19.71	0.50	12	0.02	65.00	2549.00	1698	20231006	-24.56	1131	20240805	13.26	1670	-23.29	20240329	1131	13.26	20240805	1698	-24.56	20231006	1131	13.26	20240805	0.35	N	016920	500	132 억		80222	N	N	0	N	00	N
7	20240830	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	0	3	0.00	6412902	5036	18.81	1267	1278	1267	1661	895	1278	1273.41	0.30	0	359	1341	1309	1277	1245	1213	1325	1261	132	383	500	890	1	1	26493538	339	19.66	0.50	12	0.02	65.00	2549.00	1698	20231006	-24.73	1131	20240805	13.00	1670	-23.47	20240329	1131	13.00	20240805	1698	-24.73	20231006	1131	13.00	20240805	0.35	N	016920	500	132 억		80222	N	N	0	N	00	N
8	20240830	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	0	3	0.00	2735811	2155	8.05	1267	1278	1267	1661	895	1278	1269.52	0.30	0	371	1341	1309	1277	1245	1213	1325	1261	132	383	500	890	1	1	26493538	339	19.66	0.50	12	0.01	65.00	2549.00	1698	20231006	-24.73	1131	20240805	13.00	1670	-23.47	20240329	1131	13.00	20240805	1698	-24.73	20231006	1131	13.00	20240805	0.35	N	016920	500	132 억		80222	N	N	0	N	00	N
9	20240830	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	-11	5	-0.86	1317680	1040	3.89	1267	1267	1267	1661	895	1278	1267.00	0.30	0	3	1341	1309	1277	1245	1213	1325	1261	132	383	500	890	1	1	26493538	336	19.49	0.50	12	0.00	65.00	2549.00	1698	20231006	-25.38	1131	20240805	12.02	1670	-24.13	20240329	1131	12.02	20240805	1698	-25.38	20231006	1131	12.02	20240805	0.35	N	016920	500	132 억		80222	N	N	0	N	00	N
10	20240829	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	19	2	1.51	34153107	26762	185.60	1250	1309	1245	1636	882	1259	1276.18	0.31	0	-1524	1279	1268	1263	1252	1247	1266	1250	132	377	500	880	1	1	26493538	339	19.66	0.50	12	0.10	65.00	2549.00	1698	20231006	-24.73	1131	20240805	13.00	1670	-23.47	20240329	1131	13.00	20240805	1698	-24.73	20231006	1131	13.00	20240805	0.35	N	016920	500	132 억		81750	N	N	0	N	00	N
11	20240829	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	1	2	0.08	29839370	23372	162.09	1250	1309	1245	1636	882	1259	1276.71	0.31	0	-1093	1279	1268	1263	1252	1247	1266	1250	132	377	500	880	1	1	26493538	334	19.38	0.49	12	0.09	65.00	2549.00	1698	20231006	-25.80	1131	20240805	11.41	1670	-24.55	20240329	1131	11.41	20240805	1698	-25.80	20231006	1131	11.41	20240805	0.35	N	016920	500	132 억		81750	N	N	0	N	00	N
12	20240829	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	4	2	0.32	27540500	21555	149.49	1250	1309	1245	1636	882	1259	1277.68	0.31	0	-1260	1279	1268	1263	1252	1247	1266	1250	132	377	500	880	1	1	26493538	335	19.43	0.50	12	0.08	65.00	2549.00	1698	20231006	-25.62	1131	20240805	11.67	1670	-24.37	20240329	1131	11.67	20240805	1698	-25.62	20231006	1131	11.67	20240805	0.35	N	016920	500	132 억		81750	N	N	0	N	00	N
13	20240829	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	4	2	0.32	27032362	21151	146.69	1250	1309	1245	1636	882	1259	1278.07	0.31	0	-1409	1279	1268	1263	1252	1247	1266	1250	132	377	500	880	1	1	26493538	335	19.43	0.50	12	0.08	65.00	2549.00	1698	20231006	-25.62	1131	20240805	11.67	1670	-24.37	20240329	1131	11.67	20240805	1698	-25.62	20231006	1131	11.67	20240805	0.35	N	016920	500	132 억		81750	N	N	0	N	00	N
14	20240829	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	10	2	0.79	24716391	19325	134.02	1250	1309	1245	1636	882	1259	1278.99	0.31	0	-1295	1279	1268	1263	1252	1247	1266	1250	132	377	500	880	1	1	26493538	336	19.52	0.50	12	0.07	65.00	2549.00	1698	20231006	-25.27	1131	20240805	12.20	1670	-24.01	20240329	1131	12.20	20240805	1698	-25.27	20231006	1131	12.20	20240805	0.35	N	016920	500	132 억		81750	N	N	0	N	00	N
15	20240829	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	0	3	0.00	22180047	17319	120.11	1250	1309	1245	1636	882	1259	1280.68	0.31	0	-797	1279	1268	1263	1252	1247	1266	1250	132	377	500	880	1	1	26493538	334	19.37	0.49	12	0.07	65.00	2549.00	1698	20231006	-25.85	1131	20240805	11.32	1670	-24.61	20240329	1131	11.32	20240805	1698	-25.85	20231006	1131	11.32	20240805	0.35	N	016920	500	132 억		81750	N	N	0	N	00	N
16	20240829	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1247	-12	5	-0.95	2924513	2341	16.24	1250	1260	1245	1636	882	1259	1249.26	0.31	0	-347	1279	1268	1263	1252	1247	1266	1250	132	377	500	880	1	1	26493538	330	19.18	0.49	12	0.01	65.00	2549.00	1698	20231006	-26.56	1131	20240805	10.26	1670	-25.33	20240329	1131	10.26	20240805	1698	-26.56	20231006	1131	10.26	20240805	0.35	N	016920	500	132 억		81750	N	N	0	N	00	N
17	20240829	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-9	5	-0.71	780000	624	4.33	1250	1250	1250	1636	882	1259	1250.00	0.31	0	-83	1279	1268	1263	1252	1247	1266	1250	132	377	500	880	1	1	26493538	331	19.23	0.49	12	0.00	65.00	2549.00	1698	20231006	-26.38	1131	20240805	10.52	1670	-25.15	20240329	1131	10.52	20240805	1698	-26.38	20231006	1131	10.52	20240805	0.35	N	016920	500	132 억		81750	N	N	0	N	00	N
18	20240828	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	-16	5	-1.25	18152351	14298	109.95	1270	1274	1258	1657	893	1275	1269.57	0.31	0	-1168	1283	1279	1271	1267	1259	1281	1269	132	382	500	890	1	1	26493538	334	19.37	0.49	12	0.05	65.00	2549.00	1698	20231006	-25.85	1131	20240805	11.32	1670	-24.61	20240329	1131	11.32	20240805	1698	-25.85	20231006	1131	11.32	20240805	0.32	N	016920	500	132 억		82921	N	N	0	N	00	N
19	20240828	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-3	5	-0.24	17037124	13413	103.15	1270	1274	1258	1657	893	1275	1270.19	0.31	0	-1055	1283	1279	1271	1267	1259	1281	1269	132	382	500	890	1	1	26493538	337	19.57	0.50	12	0.05	65.00	2549.00	1698	20231006	-25.09	1131	20240805	12.47	1670	-23.83	20240329	1131	12.47	20240805	1698	-25.09	20231006	1131	12.47	20240805	0.32	N	016920	500	132 억		82921	N	N	0	N	00	N
20	20240828	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-4	5	-0.31	11248206	8856	68.10	1270	1274	1258	1657	893	1275	1270.12	0.31	0	-508	1283	1279	1271	1267	1259	1281	1269	132	382	500	890	1	1	26493538	337	19.55	0.50	12	0.03	65.00	2549.00	1698	20231006	-25.15	1131	20240805	12.38	1670	-23.89	20240329	1131	12.38	20240805	1698	-25.15	20231006	1131	12.38	20240805	0.32	N	016920	500	132 억		82921	N	N	0	N	00	N
21	20240828	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-4	5	-0.31	10682655	8411	64.68	1270	1274	1258	1657	893	1275	1270.08	0.31	0	-477	1283	1279	1271	1267	1259	1281	1269	132	382	500	890	1	1	26493538	337	19.55	0.50	12	0.03	65.00	2549.00	1698	20231006	-25.15	1131	20240805	12.38	1670	-23.89	20240329	1131	12.38	20240805	1698	-25.15	20231006	1131	12.38	20240805	0.32	N	016920	500	132 억		82921	N	N	0	N	00	N
22	20240828	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-3	5	-0.24	9290576	7316	56.26	1270	1274	1258	1657	893	1275	1269.90	0.31	0	-435	1283	1279	1271	1267	1259	1281	1269	132	382	500	890	1	1	26493538	337	19.57	0.50	12	0.03	65.00	2549.00	1698	20231006	-25.09	1131	20240805	12.47	1670	-23.83	20240329	1131	12.47	20240805	1698	-25.09	20231006	1131	12.47	20240805	0.32	N	016920	500	132 억		82921	N	N	0	N	00	N
23	20240828	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-3	5	-0.24	4036966	3186	24.50	1270	1274	1258	1657	893	1275	1267.10	0.31	0	-427	1283	1279	1271	1267	1259	1281	1269	132	382	500	890	1	1	26493538	337	19.57	0.50	12	0.01	65.00	2549.00	1698	20231006	-25.09	1131	20240805	12.47	1670	-23.83	20240329	1131	12.47	20240805	1698	-25.09	20231006	1131	12.47	20240805	0.32	N	016920	500	132 억		82921	N	N	0	N	00	N
24	20240828	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-1	5	-0.08	3488952	2755	21.19	1270	1274	1258	1657	893	1275	1266.41	0.31	0	-427	1283	1279	1271	1267	1259	1281	1269	132	382	500	890	1	1	26493538	338	19.60	0.50	12	0.01	65.00	2549.00	1698	20231006	-24.97	1131	20240805	12.64	1670	-23.71	20240329	1131	12.64	20240805	1698	-24.97	20231006	1131	12.64	20240805	0.32	N	016920	500	132 억		82921	N	N	0	N	00	N
25	20240828	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-4	5	-0.31	1021429	810	6.23	1270	1271	1258	1657	893	1275	1261.02	0.31	0	-3	1283	1279	1271	1267	1259	1281	1269	132	382	500	890	1	1	26493538	337	19.55	0.50	12	0.00	65.00	2549.00	1698	20231006	-25.15	1131	20240805	12.38	1670	-23.89	20240329	1131	12.38	20240805	1698	-25.15	20231006	1131	12.38	20240805	0.32	N	016920	500	132 억		82921	N	N	0	N	00	N
26	20240827	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	0	3	0.00	16478742	13003	31.01	1274	1275	1263	1657	893	1275	1267.30	0.32	0	-911	1291	1283	1267	1259	1243	1287	1263	132	382	500	890	1	1	26493538	338	19.62	0.50	12	0.05	65.00	2549.00	1698	20231006	-24.91	1131	20240805	12.73	1670	-23.65	20240329	1131	12.73	20240805	1698	-24.91	20231006	1131	12.73	20240805	0.32	N	016920	500	132 억		83834	N	N	0	N	00	N
27	20240827	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	-8	5	-0.63	13333829	10534	25.12	1274	1274	1263	1657	893	1275	1265.79	0.32	0	-540	1291	1283	1267	1259	1243	1287	1263	132	382	500	890	1	1	26493538	336	19.49	0.50	12	0.04	65.00	2549.00	1698	20231006	-25.38	1131	20240805	12.02	1670	-24.13	20240329	1131	12.02	20240805	1698	-25.38	20231006	1131	12.02	20240805	0.32	N	016920	500	132 억		83834	N	N	0	N	00	N
28	20240827	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-10	5	-0.78	9452174	7467	17.81	1274	1274	1263	1657	893	1275	1265.86	0.32	0	-503	1291	1283	1267	1259	1243	1287	1263	132	382	500	890	1	1	26493538	335	19.46	0.50	12	0.03	65.00	2549.00	1698	20231006	-25.50	1131	20240805	11.85	1670	-24.25	20240329	1131	11.85	20240805	1698	-25.50	20231006	1131	11.85	20240805	0.32	N	016920	500	132 억		83834	N	N	0	N	00	N
29	20240827	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-10	5	-0.78	6857951	5413	12.91	1274	1274	1264	1657	893	1275	1266.94	0.32	0	-494	1291	1283	1267	1259	1243	1287	1263	132	382	500	890	1	1	26493538	335	19.46	0.50	12	0.02	65.00	2549.00	1698	20231006	-25.50	1131	20240805	11.85	1670	-24.25	20240329	1131	11.85	20240805	1698	-25.50	20231006	1131	11.85	20240805	0.32	N	016920	500	132 억		83834	N	N	0	N	00	N
30	20240827	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	-11	5	-0.86	6569756	5185	12.37	1274	1274	1264	1657	893	1275	1267.07	0.32	0	-484	1291	1283	1267	1259	1243	1287	1263	132	382	500	890	1	1	26493538	335	19.45	0.50	12	0.02	65.00	2549.00	1698	20231006	-25.56	1131	20240805	11.76	1670	-24.31	20240329	1131	11.76	20240805	1698	-25.56	20231006	1131	11.76	20240805	0.32	N	016920	500	132 억		83834	N	N	0	N	00	N
31	20240827	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	-11	5	-0.86	6258761	4939	11.78	1274	1274	1264	1657	893	1275	1267.21	0.32	0	-368	1291	1283	1267	1259	1243	1287	1263	132	382	500	890	1	1	26493538	335	19.45	0.50	12	0.02	65.00	2549.00	1698	20231006	-25.56	1131	20240805	11.76	1670	-24.31	20240329	1131	11.76	20240805	1698	-25.56	20231006	1131	11.76	20240805	0.32	N	016920	500	132 억		83834	N	N	0	N	00	N
32	20240827	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-5	5	-0.39	1179075	928	2.21	1274	1274	1268	1657	893	1275	1270.55	0.32	0	-199	1291	1283	1267	1259	1243	1287	1263	132	382	500	890	1	1	26493538	336	19.54	0.50	12	0.00	65.00	2549.00	1698	20231006	-25.21	1131	20240805	12.29	1670	-23.95	20240329	1131	12.29	20240805	1698	-25.21	20231006	1131	12.29	20240805	0.32	N	016920	500	132 억		83834	N	N	0	N	00	N
33	20240827	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-1	5	-0.08	236964	186	0.44	1274	1274	1274	1657	893	1275	1274.00	0.32	0	-24	1291	1283	1267	1259	1243	1287	1263	132	382	500	890	1	1	26493538	338	19.60	0.50	12	0.00	65.00	2549.00	1698	20231006	-24.97	1131	20240805	12.64	1670	-23.71	20240329	1131	12.64	20240805	1698	-24.97	20231006	1131	12.64	20240805	0.32	N	016920	500	132 억		83834	N	N	0	N	00	N
34	20240826	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	12	2	0.95	52731093	41919	181.28	1263	1275	1251	1641	885	1263	1257.93	0.32	0	-1004	1285	1273	1266	1254	1247	1270	1251	132	378	500	880	1	1	26493538	338	19.62	0.50	12	0.16	65.00	2549.00	1698	20231006	-24.91	1131	20240805	12.73	1670	-23.65	20240329	1131	12.73	20240805	1698	-24.91	20231006	1131	12.73	20240805	0.34	N	016920	500	132 억		84822	N	N	0	N	00	N
35	20240826	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	0	3	0.00	50702600	40328	174.40	1263	1265	1251	1641	885	1263	1257.26	0.32	0	-863	1285	1273	1266	1254	1247	1270	1251	132	378	500	880	1	1	26493538	335	19.43	0.50	12	0.15	65.00	2549.00	1698	20231006	-25.62	1131	20240805	11.67	1670	-24.37	20240329	1131	11.67	20240805	1698	-25.62	20231006	1131	11.67	20240805	0.34	N	016920	500	132 억		84822	N	N	0	N	00	N
36	20240826	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	0	3	0.00	34987238	27812	120.27	1263	1265	1251	1641	885	1263	1257.99	0.32	0	-862	1285	1273	1266	1254	1247	1270	1251	132	378	500	880	1	1	26493538	335	19.43	0.50	12	0.10	65.00	2549.00	1698	20231006	-25.62	1131	20240805	11.67	1670	-24.37	20240329	1131	11.67	20240805	1698	-25.62	20231006	1131	11.67	20240805	0.34	N	016920	500	132 억		84822	N	N	0	N	00	N
37	20240826	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	-11	5	-0.87	25870551	20574	88.97	1263	1265	1251	1641	885	1263	1257.44	0.32	0	-972	1285	1273	1266	1254	1247	1270	1251	132	378	500	880	1	1	26493538	332	19.26	0.49	12	0.08	65.00	2549.00	1698	20231006	-26.27	1131	20240805	10.70	1670	-25.03	20240329	1131	10.70	20240805	1698	-26.27	20231006	1131	10.70	20240805	0.34	N	016920	500	132 억		84822	N	N	0	N	00	N
38	20240826	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	-7	5	-0.55	16969098	13471	58.26	1263	1265	1254	1641	885	1263	1259.68	0.32	0	-972	1285	1273	1266	1254	1247	1270	1251	132	378	500	880	1	1	26493538	333	19.32	0.49	12	0.05	65.00	2549.00	1698	20231006	-26.03	1131	20240805	11.05	1670	-24.79	20240329	1131	11.05	20240805	1698	-26.03	20231006	1131	11.05	20240805	0.34	N	016920	500	132 억		84822	N	N	0	N	00	N
39	20240826	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	-4	5	-0.32	14430460	11449	49.51	1263	1265	1257	1641	885	1263	1260.41	0.32	0	-972	1285	1273	1266	1254	1247	1270	1251	132	378	500	880	1	1	26493538	334	19.37	0.49	12	0.04	65.00	2549.00	1698	20231006	-25.85	1131	20240805	11.32	1670	-24.61	20240329	1131	11.32	20240805	1698	-25.85	20231006	1131	11.32	20240805	0.34	N	016920	500	132 억		84822	N	N	0	N	00	N
40	20240826	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	-1	5	-0.08	8749323	6932	29.98	1263	1265	1260	1641	885	1263	1262.16	0.32	0	-392	1285	1273	1266	1254	1247	1270	1251	132	378	500	880	1	1	26493538	334	19.42	0.50	12	0.03	65.00	2549.00	1698	20231006	-25.68	1131	20240805	11.58	1670	-24.43	20240329	1131	11.58	20240805	1698	-25.68	20231006	1131	11.58	20240805	0.34	N	016920	500	132 억		84822	N	N	0	N	00	N
41	20240826	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	0	3	0.00	2526	2	0.01	1263	1263	1263	1641	885	1263	1263.00	0.32	0	0	1285	1273	1266	1254	1247	1270	1251	132	378	500	880	1	1	26493538	335	19.43	0.50	12	0.00	65.00	2549.00	1698	20231006	-25.62	1131	20240805	11.67	1670	-24.37	20240329	1131	11.67	20240805	1698	-25.62	20231006	1131	11.67	20240805	0.34	N	016920	500	132 억		84822	N	N	0	N	00	N
42	20240823	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-16	5	-1.25	29245581	23094	32.28	1278	1278	1259	1662	896	1279	1266.37	0.33	0	-1341	1317	1297	1277	1257	1237	1308	1268	132	383	500	890	1	1	26493538	335	19.43	0.50	12	0.09	65.00	2549.00	1698	20231006	-25.62	1131	20240805	11.67	1670	-24.37	20240329	1131	11.67	20240805	1698	-25.62	20231006	1131	11.67	20240805	0.34	N	016920	500	132 억		86168	N	N	0	N	00	N
43	20240823	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	-15	5	-1.17	28140426	22219	31.06	1278	1278	1259	1662	896	1279	1266.50	0.33	0	-1341	1317	1297	1277	1257	1237	1308	1268	132	383	500	890	1	1	26493538	335	19.45	0.50	12	0.08	65.00	2549.00	1698	20231006	-25.56	1131	20240805	11.76	1670	-24.31	20240329	1131	11.76	20240805	1698	-25.56	20231006	1131	11.76	20240805	0.34	N	016920	500	132 억		86168	N	N	0	N	00	N
44	20240823	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-16	5	-1.25	28098727	22186	31.01	1278	1278	1259	1662	896	1279	1266.51	0.33	0	-1341	1317	1297	1277	1257	1237	1308	1268	132	383	500	890	1	1	26493538	335	19.43	0.50	12	0.08	65.00	2549.00	1698	20231006	-25.62	1131	20240805	11.67	1670	-24.37	20240329	1131	11.67	20240805	1698	-25.62	20231006	1131	11.67	20240805	0.34	N	016920	500	132 억		86168	N	N	0	N	00	N
45	20240823	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-16	5	-1.25	28098727	22186	31.01	1278	1278	1259	1662	896	1279	1266.51	0.33	0	-1341	1317	1297	1277	1257	1237	1308	1268	132	383	500	890	1	1	26493538	335	19.43	0.50	12	0.08	65.00	2549.00	1698	20231006	-25.62	1131	20240805	11.67	1670	-24.37	20240329	1131	11.67	20240805	1698	-25.62	20231006	1131	11.67	20240805	0.34	N	016920	500	132 억		86168	N	N	0	N	00	N
46	20240823	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-19	5	-1.49	22146129	17460	24.41	1278	1278	1260	1662	896	1279	1268.39	0.33	0	-1341	1317	1297	1277	1257	1237	1308	1268	132	383	500	890	1	1	26493538	334	19.38	0.49	12	0.07	65.00	2549.00	1698	20231006	-25.80	1131	20240805	11.41	1670	-24.55	20240329	1131	11.41	20240805	1698	-25.80	20231006	1131	11.41	20240805	0.34	N	016920	500	132 억		86168	N	N	0	N	00	N
47	20240823	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-8	5	-0.63	8818102	6941	9.70	1278	1278	1268	1662	896	1279	1270.44	0.33	0	-689	1317	1297	1277	1257	1237	1308	1268	132	383	500	890	1	1	26493538	337	19.55	0.50	12	0.03	65.00	2549.00	1698	20231006	-25.15	1131	20240805	12.38	1670	-23.89	20240329	1131	12.38	20240805	1698	-25.15	20231006	1131	12.38	20240805	0.34	N	016920	500	132 억		86168	N	N	0	N	00	N
48	20240823	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-7	5	-0.55	7673629	6041	8.44	1278	1278	1268	1662	896	1279	1270.26	0.33	0	-531	1317	1297	1277	1257	1237	1308	1268	132	383	500	890	1	1	26493538	337	19.57	0.50	12	0.02	65.00	2549.00	1698	20231006	-25.09	1131	20240805	12.47	1670	-23.83	20240329	1131	12.47	20240805	1698	-25.09	20231006	1131	12.47	20240805	0.34	N	016920	500	132 억		86168	N	N	0	N	00	N
49	20240823	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-3	5	-0.23	178397	140	0.20	1278	1278	1273	1662	896	1279	1274.26	0.33	0	-10	1317	1297	1277	1257	1237	1308	1268	132	383	500	890	1	1	26493538	338	19.63	0.50	12	0.00	65.00	2549.00	1698	20231006	-24.85	1131	20240805	12.82	1670	-23.59	20240329	1131	12.82	20240805	1698	-24.85	20231006	1131	12.82	20240805	0.34	N	016920	500	132 억		86168	N	N	0	N	00	N
50	20240822	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	20	2	1.59	91652247	71531	221.98	1259	1297	1257	1636	882	1259	1281.29	0.34	0	-3586	1279	1268	1250	1239	1221	1274	1245	132	377	500	880	1	1	26493538	339	19.68	0.50	12	0.27	65.00	2549.00	1698	20231006	-24.68	1131	20240805	13.09	1670	-23.41	20240329	1131	13.09	20240805	1698	-24.68	20231006	1131	13.09	20240805	0.34	N	016920	500	132 억		89760	N	N	0	N	00	N
51	20240822	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	20	2	1.59	86206867	67273	208.77	1259	1297	1257	1636	882	1259	1281.45	0.34	0	-3582	1279	1268	1250	1239	1221	1274	1245	132	377	500	880	1	1	26493538	339	19.68	0.50	12	0.25	65.00	2549.00	1698	20231006	-24.68	1131	20240805	13.09	1670	-23.41	20240329	1131	13.09	20240805	1698	-24.68	20231006	1131	13.09	20240805	0.34	N	016920	500	132 억		89760	N	N	0	N	00	N
52	20240822	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	19	2	1.51	82153886	64104	198.93	1259	1297	1257	1636	882	1259	1281.57	0.34	0	-3515	1279	1268	1250	1239	1221	1274	1245	132	377	500	880	1	1	26493538	339	19.66	0.50	12	0.24	65.00	2549.00	1698	20231006	-24.73	1131	20240805	13.00	1670	-23.47	20240329	1131	13.00	20240805	1698	-24.73	20231006	1131	13.00	20240805	0.34	N	016920	500	132 억		89760	N	N	0	N	00	N
53	20240822	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	21	2	1.67	76086562	59353	184.19	1259	1297	1257	1636	882	1259	1281.93	0.34	0	-3511	1279	1268	1250	1239	1221	1274	1245	132	377	500	880	1	1	26493538	339	19.69	0.50	12	0.22	65.00	2549.00	1698	20231006	-24.62	1131	20240805	13.17	1670	-23.35	20240329	1131	13.17	20240805	1698	-24.62	20231006	1131	13.17	20240805	0.34	N	016920	500	132 억		89760	N	N	0	N	00	N
54	20240822	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	28	2	2.22	48432816	37895	117.60	1259	1292	1257	1636	882	1259	1278.08	0.34	0	-2435	1279	1268	1250	1239	1221	1274	1245	132	377	500	880	1	1	26493538	341	19.80	0.50	12	0.14	65.00	2549.00	1698	20231006	-24.20	1131	20240805	13.79	1670	-22.93	20240329	1131	13.79	20240805	1698	-24.20	20231006	1131	13.79	20240805	0.34	N	016920	500	132 억		89760	N	N	0	N	00	N
55	20240822	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	26	2	2.07	34714939	27219	84.47	1259	1292	1257	1636	882	1259	1275.39	0.34	0	-2068	1279	1268	1250	1239	1221	1274	1245	132	377	500	880	1	1	26493538	340	19.77	0.50	12	0.10	65.00	2549.00	1698	20231006	-24.32	1131	20240805	13.62	1670	-23.05	20240329	1131	13.62	20240805	1698	-24.32	20231006	1131	13.62	20240805	0.34	N	016920	500	132 억		89760	N	N	0	N	00	N
56	20240822	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	5	2	0.40	9638898	7631	23.68	1259	1267	1257	1636	882	1259	1263.12	0.34	0	-687	1279	1268	1250	1239	1221	1274	1245	132	377	500	880	1	1	26493538	335	19.45	0.50	12	0.03	65.00	2549.00	1698	20231006	-25.56	1131	20240805	11.76	1670	-24.31	20240329	1131	11.76	20240805	1698	-25.56	20231006	1131	11.76	20240805	0.34	N	016920	500	132 억		89760	N	N	0	N	00	N
57	20240822	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	0	3	0.00	620738	493	1.53	1259	1260	1259	1636	882	1259	1259.10	0.34	0	9	1279	1268	1250	1239	1221	1274	1245	132	377	500	880	1	1	26493538	334	19.37	0.49	12	0.00	65.00	2549.00	1698	20231006	-25.85	1131	20240805	11.32	1670	-24.61	20240329	1131	11.32	20240805	1698	-25.85	20231006	1131	11.32	20240805	0.34	N	016920	500	132 억		89760	N	N	0	N	00	N
58	20240821	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	24	2	1.94	40102523	32214	179.99	1235	1261	1232	1605	865	1235	1244.85	0.33	0	1206	1251	1243	1234	1226	1217	1247	1230	132	370	500	860	1	1	26493538	334	19.37	0.49	12	0.12	65.00	2549.00	1698	20231006	-25.85	1131	20240805	11.32	1670	-24.61	20240329	1131	11.32	20240805	1698	-25.85	20231006	1131	11.32	20240805	0.32	N	016920	500	132 억		88560	N	N	0	N	00	N
59	20240821	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1247	12	2	0.97	25112868	20270	113.25	1235	1250	1232	1605	865	1235	1238.92	0.33	0	471	1251	1243	1234	1226	1217	1247	1230	132	370	500	860	1	1	26493538	330	19.18	0.49	12	0.08	65.00	2549.00	1698	20231006	-26.56	1131	20240805	10.26	1670	-25.33	20240329	1131	10.26	20240805	1698	-26.56	20231006	1131	10.26	20240805	0.32	N	016920	500	132 억		88560	N	N	0	N	00	N
60	20240821	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	3	2	0.24	17499805	14160	79.11	1235	1249	1232	1605	865	1235	1235.86	0.33	0	538	1251	1243	1234	1226	1217	1247	1230	132	370	500	860	1	1	26493538	328	19.05	0.49	12	0.05	65.00	2549.00	1698	20231006	-27.09	1131	20240805	9.46	1670	-25.87	20240329	1131	9.46	20240805	1698	-27.09	20231006	1131	9.46	20240805	0.32	N	016920	500	132 억		88560	N	N	0	N	00	N
61	20240821	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	0	3	0.00	14974879	12126	67.75	1235	1242	1232	1605	865	1235	1234.94	0.33	0	128	1251	1243	1234	1226	1217	1247	1230	132	370	500	860	1	1	26493538	327	19.00	0.48	12	0.05	65.00	2549.00	1698	20231006	-27.27	1131	20240805	9.20	1670	-26.05	20240329	1131	9.20	20240805	1698	-27.27	20231006	1131	9.20	20240805	0.32	N	016920	500	132 억		88560	N	N	0	N	00	N
62	20240821	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	-1	5	-0.08	12573852	10181	56.88	1235	1242	1232	1605	865	1235	1235.03	0.33	0	-120	1251	1243	1234	1226	1217	1247	1230	132	370	500	860	1	1	26493538	327	18.98	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.33	1131	20240805	9.11	1670	-26.11	20240329	1131	9.11	20240805	1698	-27.33	20231006	1131	9.11	20240805	0.32	N	016920	500	132 억		88560	N	N	0	N	00	N
63	20240821	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	0	3	0.00	11640277	9425	52.66	1235	1242	1232	1605	865	1235	1235.04	0.33	0	-120	1251	1243	1234	1226	1217	1247	1230	132	370	500	860	1	1	26493538	327	19.00	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.27	1131	20240805	9.20	1670	-26.05	20240329	1131	9.20	20240805	1698	-27.27	20231006	1131	9.20	20240805	0.32	N	016920	500	132 억		88560	N	N	0	N	00	N
64	20240821	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	0	3	0.00	5418127	4386	24.51	1235	1242	1235	1605	865	1235	1235.32	0.33	0	-25	1251	1243	1234	1226	1217	1247	1230	132	370	500	860	1	1	26493538	327	19.00	0.48	12	0.02	65.00	2549.00	1698	20231006	-27.27	1131	20240805	9.20	1670	-26.05	20240329	1131	9.20	20240805	1698	-27.27	20231006	1131	9.20	20240805	0.32	N	016920	500	132 억		88560	N	N	0	N	00	N
65	20240821	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	0	3	0.00	267995	217	1.21	1235	1235	1235	1605	865	1235	1235.00	0.33	0	-25	1251	1243	1234	1226	1217	1247	1230	132	370	500	860	1	1	26493538	327	19.00	0.48	12	0.00	65.00	2549.00	1698	20231006	-27.27	1131	20240805	9.20	1670	-26.05	20240329	1131	9.20	20240805	1698	-27.27	20231006	1131	9.20	20240805	0.32	N	016920	500	132 억		88560	N	N	0	N	00	N
66	20240820	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	1	2	0.08	22119507	17896	43.41	1234	1242	1225	1604	864	1234	1236.00	0.33	0	2277	1248	1241	1231	1224	1214	1244	1227	132	370	500	860	1	1	26493538	327	19.00	0.48	12	0.07	65.00	2549.00	1698	20231006	-27.27	1131	20240805	9.20	1670	-26.05	20240329	1131	9.20	20240805	1698	-27.27	20231006	1131	9.20	20240805	0.29	N	016920	500	132 억		86283	N	N	0	N	00	N
67	20240820	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	3	2	0.24	21142858	17105	41.50	1234	1242	1225	1604	864	1234	1236.06	0.33	0	2075	1248	1241	1231	1224	1214	1244	1227	132	370	500	860	1	1	26493538	328	19.03	0.49	12	0.06	65.00	2549.00	1698	20231006	-27.15	1131	20240805	9.37	1670	-25.93	20240329	1131	9.37	20240805	1698	-27.15	20231006	1131	9.37	20240805	0.29	N	016920	500	132 억		86283	N	N	0	N	00	N
68	20240820	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	4	2	0.32	18811604	15219	36.92	1234	1242	1225	1604	864	1234	1236.06	0.33	0	1638	1248	1241	1231	1224	1214	1244	1227	132	370	500	860	1	1	26493538	328	19.05	0.49	12	0.06	65.00	2549.00	1698	20231006	-27.09	1131	20240805	9.46	1670	-25.87	20240329	1131	9.46	20240805	1698	-27.09	20231006	1131	9.46	20240805	0.29	N	016920	500	132 억		86283	N	N	0	N	00	N
69	20240820	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	0	3	0.00	16765994	13565	32.91	1234	1242	1225	1604	864	1234	1235.97	0.33	0	1622	1248	1241	1231	1224	1214	1244	1227	132	370	500	860	1	1	26493538	327	18.98	0.48	12	0.05	65.00	2549.00	1698	20231006	-27.33	1131	20240805	9.11	1670	-26.11	20240329	1131	9.11	20240805	1698	-27.33	20231006	1131	9.11	20240805	0.29	N	016920	500	132 억		86283	N	N	0	N	00	N
70	20240820	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	4	2	0.32	15277781	12361	29.99	1234	1242	1225	1604	864	1234	1235.97	0.33	0	1244	1248	1241	1231	1224	1214	1244	1227	132	370	500	860	1	1	26493538	328	19.05	0.49	12	0.05	65.00	2549.00	1698	20231006	-27.09	1131	20240805	9.46	1670	-25.87	20240329	1131	9.46	20240805	1698	-27.09	20231006	1131	9.46	20240805	0.29	N	016920	500	132 억		86283	N	N	0	N	00	N
71	20240820	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	0	3	0.00	11647234	9423	22.86	1234	1242	1225	1604	864	1234	1236.04	0.33	0	1112	1248	1241	1231	1224	1214	1244	1227	132	370	500	860	1	1	26493538	327	18.98	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.33	1131	20240805	9.11	1670	-26.11	20240329	1131	9.11	20240805	1698	-27.33	20231006	1131	9.11	20240805	0.29	N	016920	500	132 억		86283	N	N	0	N	00	N
72	20240820	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	3	2	0.24	10182626	8237	19.98	1234	1242	1225	1604	864	1234	1236.21	0.33	0	884	1248	1241	1231	1224	1214	1244	1227	132	370	500	860	1	1	26493538	328	19.03	0.49	12	0.03	65.00	2549.00	1698	20231006	-27.15	1131	20240805	9.37	1670	-25.93	20240329	1131	9.37	20240805	1698	-27.15	20231006	1131	9.37	20240805	0.29	N	016920	500	132 억		86283	N	N	0	N	00	N
73	20240820	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	2	2	0.16	176484	143	0.35	1234	1236	1234	1604	864	1234	1234.15	0.33	0	-18	1248	1241	1231	1224	1214	1244	1227	132	370	500	860	1	1	26493538	327	19.02	0.48	12	0.00	65.00	2549.00	1698	20231006	-27.21	1131	20240805	9.28	1670	-25.99	20240329	1131	9.28	20240805	1698	-27.21	20231006	1131	9.28	20240805	0.29	N	016920	500	132 억		86283	N	N	0	N	00	N
74	20240819	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	4	2	0.33	50688912	41198	106.42	1230	1238	1221	1599	861	1230	1230.37	0.32	0	1725	1241	1235	1226	1220	1211	1238	1223	132	369	500	860	1	1	26493538	327	18.98	0.48	12	0.16	65.00	2549.00	1698	20231006	-27.33	1131	20240805	9.11	1670	-26.11	20240329	1131	9.11	20240805	1698	-27.33	20231006	1131	9.11	20240805	0.29	N	016920	500	132 억		84329	N	N	0	N	00	N
75	20240819	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	-5	5	-0.41	44488376	36148	93.38	1230	1238	1224	1599	861	1230	1230.73	0.32	0	1748	1241	1235	1226	1220	1211	1238	1223	132	369	500	860	1	1	26493538	325	18.85	0.48	12	0.14	65.00	2549.00	1698	20231006	-27.86	1131	20240805	8.31	1670	-26.65	20240329	1131	8.31	20240805	1698	-27.86	20231006	1131	8.31	20240805	0.29	N	016920	500	132 억		84329	N	N	0	N	00	N
76	20240819	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	-5	5	-0.41	38624375	31380	81.06	1230	1238	1225	1599	861	1230	1230.86	0.32	0	2046	1241	1235	1226	1220	1211	1238	1223	132	369	500	860	1	1	26493538	325	18.85	0.48	12	0.12	65.00	2549.00	1698	20231006	-27.86	1131	20240805	8.31	1670	-26.65	20240329	1131	8.31	20240805	1698	-27.86	20231006	1131	8.31	20240805	0.29	N	016920	500	132 억		84329	N	N	0	N	00	N
77	20240819	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	3	2	0.24	23818999	19322	49.91	1230	1238	1229	1599	861	1230	1232.75	0.32	0	1217	1241	1235	1226	1220	1211	1238	1223	132	369	500	860	1	1	26493538	327	18.97	0.48	12	0.07	65.00	2549.00	1698	20231006	-27.39	1131	20240805	9.02	1670	-26.17	20240329	1131	9.02	20240805	1698	-27.39	20231006	1131	9.02	20240805	0.29	N	016920	500	132 억		84329	N	N	0	N	00	N
78	20240819	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	3	2	0.24	17632689	14303	36.95	1230	1238	1229	1599	861	1230	1232.81	0.32	0	861	1241	1235	1226	1220	1211	1238	1223	132	369	500	860	1	1	26493538	327	18.97	0.48	12	0.05	65.00	2549.00	1698	20231006	-27.39	1131	20240805	9.02	1670	-26.17	20240329	1131	9.02	20240805	1698	-27.39	20231006	1131	9.02	20240805	0.29	N	016920	500	132 억		84329	N	N	0	N	00	N
79	20240819	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	8	2	0.65	12481513	10127	26.16	1230	1238	1229	1599	861	1230	1232.51	0.32	0	798	1241	1235	1226	1220	1211	1238	1223	132	369	500	860	1	1	26493538	328	19.05	0.49	12	0.04	65.00	2549.00	1698	20231006	-27.09	1131	20240805	9.46	1670	-25.87	20240329	1131	9.46	20240805	1698	-27.09	20231006	1131	9.46	20240805	0.29	N	016920	500	132 억		84329	N	N	0	N	00	N
80	20240819	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	0	3	0.00	5946886	4833	12.48	1230	1232	1229	1599	861	1230	1230.48	0.32	0	570	1241	1235	1226	1220	1211	1238	1223	132	369	500	860	1	1	26493538	326	18.92	0.48	12	0.02	65.00	2549.00	1698	20231006	-27.56	1131	20240805	8.75	1670	-26.35	20240329	1131	8.75	20240805	1698	-27.56	20231006	1131	8.75	20240805	0.29	N	016920	500	132 억		84329	N	N	0	N	00	N
81	20240819	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	0	3	0.00	587940	478	1.23	1230	1230	1230	1599	861	1230	1230.00	0.32	0	160	1241	1235	1226	1220	1211	1238	1223	132	369	500	860	1	1	26493538	326	18.92	0.48	12	0.00	65.00	2549.00	1698	20231006	-27.56	1131	20240805	8.75	1670	-26.35	20240329	1131	8.75	20240805	1698	-27.56	20231006	1131	8.75	20240805	0.29	N	016920	500	132 억		84329	N	N	0	N	00	N
82	20240816	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	8	2	0.65	47354763	38709	236.68	1222	1232	1217	1588	856	1222	1223.35	0.31	0	574	1232	1227	1223	1218	1214	1225	1216	132	366	500	850	1	1	26493538	326	18.92	0.48	12	0.15	65.00	2549.00	1698	20231006	-27.56	1131	20240805	8.75	1670	-26.35	20240329	1131	8.75	20240805	1698	-27.56	20231006	1131	8.75	20240805	0.28	N	016920	500	132 억		83088	N	N	0	N	00	N
83	20240816	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	3	2	0.25	46570158	38070	232.77	1222	1232	1217	1588	856	1222	1223.28	0.31	0	520	1232	1227	1223	1218	1214	1225	1216	132	366	500	850	1	1	26493538	325	18.85	0.48	12	0.14	65.00	2549.00	1698	20231006	-27.86	1131	20240805	8.31	1670	-26.65	20240329	1131	8.31	20240805	1698	-27.86	20231006	1131	8.31	20240805	0.28	N	016920	500	132 억		83088	N	N	0	N	00	N
84	20240816	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	1	2	0.08	37828747	30920	189.06	1222	1232	1217	1588	856	1222	1223.44	0.31	0	34	1232	1227	1223	1218	1214	1225	1216	132	366	500	850	1	1	26493538	324	18.82	0.48	12	0.12	65.00	2549.00	1698	20231006	-27.97	1131	20240805	8.13	1670	-26.77	20240329	1131	8.13	20240805	1698	-27.97	20231006	1131	8.13	20240805	0.28	N	016920	500	132 억		83088	N	N	0	N	00	N
85	20240816	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	2	2	0.16	36482567	29819	182.32	1222	1232	1217	1588	856	1222	1223.47	0.31	0	71	1232	1227	1223	1218	1214	1225	1216	132	366	500	850	1	1	26493538	324	18.83	0.48	12	0.11	65.00	2549.00	1698	20231006	-27.92	1131	20240805	8.22	1670	-26.71	20240329	1131	8.22	20240805	1698	-27.92	20231006	1131	8.22	20240805	0.28	N	016920	500	132 억		83088	N	N	0	N	00	N
86	20240816	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	2	2	0.16	34990391	28599	174.86	1222	1232	1217	1588	856	1222	1223.48	0.31	0	-349	1232	1227	1223	1218	1214	1225	1216	132	366	500	850	1	1	26493538	324	18.83	0.48	12	0.11	65.00	2549.00	1698	20231006	-27.92	1131	20240805	8.22	1670	-26.71	20240329	1131	8.22	20240805	1698	-27.92	20231006	1131	8.22	20240805	0.28	N	016920	500	132 억		83088	N	N	0	N	00	N
87	20240816	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	8	2	0.65	29648967	24239	148.21	1222	1232	1217	1588	856	1222	1223.19	0.31	0	-795	1232	1227	1223	1218	1214	1225	1216	132	366	500	850	1	1	26493538	326	18.92	0.48	12	0.09	65.00	2549.00	1698	20231006	-27.56	1131	20240805	8.75	1670	-26.35	20240329	1131	8.75	20240805	1698	-27.56	20231006	1131	8.75	20240805	0.28	N	016920	500	132 억		83088	N	N	0	N	00	N
88	20240816	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	3	2	0.25	23524045	19253	117.72	1222	1232	1217	1588	856	1222	1221.84	0.31	0	-303	1232	1227	1223	1218	1214	1225	1216	132	366	500	850	1	1	26493538	325	18.85	0.48	12	0.07	65.00	2549.00	1698	20231006	-27.86	1131	20240805	8.31	1670	-26.65	20240329	1131	8.31	20240805	1698	-27.86	20231006	1131	8.31	20240805	0.28	N	016920	500	132 억		83088	N	N	0	N	00	N
89	20240816	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	0	3	0.00	6166004	5041	30.82	1222	1231	1222	1588	856	1222	1223.17	0.31	0	-557	1232	1227	1223	1218	1214	1225	1216	132	366	500	850	1	1	26493538	324	18.80	0.48	12	0.02	65.00	2549.00	1698	20231006	-28.03	1131	20240805	8.05	1670	-26.83	20240329	1131	8.05	20240805	1698	-28.03	20231006	1131	8.05	20240805	0.28	N	016920	500	132 억		83088	N	N	0	N	00	N
90	20240814	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-8	5	-0.65	19979836	16350	140.30	1228	1228	1219	1599	861	1230	1222.01	0.31	0	818	1243	1236	1227	1220	1211	1238	1222	132	369	500	860	1	1	26493538	324	18.80	0.48	12	0.06	65.00	2549.00	1698	20231006	-28.03	1131	20240805	8.05	1670	-26.83	20240329	1131	8.05	20240805	1698	-28.03	20231006	1131	8.05	20240805	0.28	N	016920	500	132 억		81808	N	N	0	N	00	N
91	20240814	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-7	5	-0.57	17801754	14568	125.00	1228	1228	1219	1599	861	1230	1221.98	0.31	0	519	1243	1236	1227	1220	1211	1238	1222	132	369	500	860	1	1	26493538	324	18.82	0.48	12	0.05	65.00	2549.00	1698	20231006	-27.97	1131	20240805	8.13	1670	-26.77	20240329	1131	8.13	20240805	1698	-27.97	20231006	1131	8.13	20240805	0.28	N	016920	500	132 억		81808	N	N	0	N	00	N
92	20240814	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-9	5	-0.73	15920842	13028	111.79	1228	1228	1219	1599	861	1230	1222.05	0.31	0	524	1243	1236	1227	1220	1211	1238	1222	132	369	500	860	1	1	26493538	323	18.78	0.48	12	0.05	65.00	2549.00	1698	20231006	-28.09	1131	20240805	7.96	1670	-26.89	20240329	1131	7.96	20240805	1698	-28.09	20231006	1131	7.96	20240805	0.28	N	016920	500	132 억		81808	N	N	0	N	00	N
93	20240814	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-6	5	-0.49	12757065	10440	89.58	1228	1228	1219	1599	861	1230	1221.94	0.31	0	195	1243	1236	1227	1220	1211	1238	1222	132	369	500	860	1	1	26493538	324	18.83	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.92	1131	20240805	8.22	1670	-26.71	20240329	1131	8.22	20240805	1698	-27.92	20231006	1131	8.22	20240805	0.28	N	016920	500	132 억		81808	N	N	0	N	00	N
94	20240814	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	-5	5	-0.41	12345769	10104	86.70	1228	1228	1219	1599	861	1230	1221.87	0.31	0	182	1243	1236	1227	1220	1211	1238	1222	132	369	500	860	1	1	26493538	325	18.85	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.86	1131	20240805	8.31	1670	-26.65	20240329	1131	8.31	20240805	1698	-27.86	20231006	1131	8.31	20240805	0.28	N	016920	500	132 억		81808	N	N	0	N	00	N
95	20240814	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-7	5	-0.57	9609596	7867	67.50	1228	1228	1219	1599	861	1230	1221.51	0.31	0	305	1243	1236	1227	1220	1211	1238	1222	132	369	500	860	1	1	26493538	324	18.82	0.48	12	0.03	65.00	2549.00	1698	20231006	-27.97	1131	20240805	8.13	1670	-26.77	20240329	1131	8.13	20240805	1698	-27.97	20231006	1131	8.13	20240805	0.28	N	016920	500	132 억		81808	N	N	0	N	00	N
96	20240814	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-3	5	-0.24	1430218	1168	10.02	1228	1228	1220	1599	861	1230	1224.50	0.31	0	122	1243	1236	1227	1220	1211	1238	1222	132	369	500	860	1	1	26493538	325	18.88	0.48	12	0.00	65.00	2549.00	1698	20231006	-27.74	1131	20240805	8.49	1670	-26.53	20240329	1131	8.49	20240805	1698	-27.74	20231006	1131	8.49	20240805	0.28	N	016920	500	132 억		81808	N	N	0	N	00	N
97	20240814	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-7	5	-0.57	135060	110	0.94	1228	1228	1223	1599	861	1230	1227.82	0.31	0	-13	1243	1236	1227	1220	1211	1238	1222	132	369	500	860	1	1	26493538	324	18.82	0.48	12	0.00	65.00	2549.00	1698	20231006	-27.97	1131	20240805	8.13	1670	-26.77	20240329	1131	8.13	20240805	1698	-27.97	20231006	1131	8.13	20240805	0.28	N	016920	500	132 억		81808	N	N	0	N	00	N
98	20240813	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	0	3	0.00	14247179	11645	87.05	1230	1234	1218	1599	861	1230	1223.46	0.31	0	-681	1248	1238	1228	1218	1208	1244	1224	132	369	500	860	1	1	26493538	326	18.92	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.56	1131	20240805	8.75	1670	-26.35	20240329	1131	8.75	20240805	1698	-27.56	20231006	1131	8.75	20240805	0.26	N	016920	500	132 억		82495	N	N	0	N	00	N
99	20240813	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-3	5	-0.24	13945583	11399	85.21	1230	1234	1218	1599	861	1230	1223.40	0.31	0	-569	1248	1238	1228	1218	1208	1244	1224	132	369	500	860	1	1	26493538	325	18.88	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.74	1131	20240805	8.49	1670	-26.53	20240329	1131	8.49	20240805	1698	-27.74	20231006	1131	8.49	20240805	0.26	N	016920	500	132 억		82495	N	N	0	N	00	N
100	20240813	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-3	5	-0.24	10845077	8869	66.30	1230	1234	1218	1599	861	1230	1222.81	0.31	0	-554	1248	1238	1228	1218	1208	1244	1224	132	369	500	860	1	1	26493538	325	18.88	0.48	12	0.03	65.00	2549.00	1698	20231006	-27.74	1131	20240805	8.49	1670	-26.53	20240329	1131	8.49	20240805	1698	-27.74	20231006	1131	8.49	20240805	0.26	N	016920	500	132 억		82495	N	N	0	N	00	N
101	20240813	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-4	5	-0.33	9422770	7707	57.61	1230	1234	1218	1599	861	1230	1222.62	0.31	0	-390	1248	1238	1228	1218	1208	1244	1224	132	369	500	860	1	1	26493538	325	18.86	0.48	12	0.03	65.00	2549.00	1698	20231006	-27.80	1131	20240805	8.40	1670	-26.59	20240329	1131	8.40	20240805	1698	-27.80	20231006	1131	8.40	20240805	0.26	N	016920	500	132 억		82495	N	N	0	N	00	N
102	20240813	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-11	5	-0.89	8875048	7259	54.26	1230	1234	1218	1599	861	1230	1222.63	0.31	0	-390	1248	1238	1228	1218	1208	1244	1224	132	369	500	860	1	1	26493538	323	18.75	0.48	12	0.03	65.00	2549.00	1698	20231006	-28.21	1131	20240805	7.78	1670	-27.01	20240329	1131	7.78	20240805	1698	-28.21	20231006	1131	7.78	20240805	0.26	N	016920	500	132 억		82495	N	N	0	N	00	N
103	20240813	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-6	5	-0.49	8489161	6943	51.90	1230	1234	1218	1599	861	1230	1222.69	0.31	0	-233	1248	1238	1228	1218	1208	1244	1224	132	369	500	860	1	1	26493538	324	18.83	0.48	12	0.03	65.00	2549.00	1698	20231006	-27.92	1131	20240805	8.22	1670	-26.71	20240329	1131	8.22	20240805	1698	-27.92	20231006	1131	8.22	20240805	0.26	N	016920	500	132 억		82495	N	N	0	N	00	N
104	20240813	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-7	5	-0.57	7950836	6502	48.60	1230	1234	1218	1599	861	1230	1222.83	0.31	0	11	1248	1238	1228	1218	1208	1244	1224	132	369	500	860	1	1	26493538	324	18.82	0.48	12	0.02	65.00	2549.00	1698	20231006	-27.97	1131	20240805	8.13	1670	-26.77	20240329	1131	8.13	20240805	1698	-27.97	20231006	1131	8.13	20240805	0.26	N	016920	500	132 억		82495	N	N	0	N	00	N
105	20240813	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	3	2	0.24	360337	293	2.19	1230	1234	1229	1599	861	1230	1229.82	0.31	0	-80	1248	1238	1228	1218	1208	1244	1224	132	369	500	860	1	1	26493538	327	18.97	0.48	12	0.00	65.00	2549.00	1698	20231006	-27.39	1131	20240805	9.02	1670	-26.17	20240329	1131	9.02	20240805	1698	-27.39	20231006	1131	9.02	20240805	0.26	N	016920	500	132 억		82495	N	N	0	N	00	N
106	20240812	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-1	5	-0.08	16451265	13378	61.87	1218	1238	1218	1600	862	1231	1229.73	0.31	0	886	1257	1243	1231	1217	1205	1251	1225	132	369	500	860	1	1	26493538	326	18.92	0.48	12	0.05	65.00	2549.00	1698	20231006	-27.56	1131	20240805	8.75	1670	-26.35	20240329	1131	8.75	20240805	1698	-27.56	20231006	1131	8.75	20240805	0.26	N	016920	500	132 억		81615	N	N	0	N	00	N
107	20240812	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	-3	5	-0.24	15199125	12360	57.16	1218	1238	1218	1600	862	1231	1229.70	0.31	0	1091	1257	1243	1231	1217	1205	1251	1225	132	369	500	860	1	1	26493538	325	18.89	0.48	12	0.05	65.00	2549.00	1698	20231006	-27.68	1131	20240805	8.58	1670	-26.47	20240329	1131	8.58	20240805	1698	-27.68	20231006	1131	8.58	20240805	0.26	N	016920	500	132 억		81615	N	N	0	N	00	N
108	20240812	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-1	5	-0.08	11566746	9404	43.49	1218	1238	1218	1600	862	1231	1229.98	0.31	0	461	1257	1243	1231	1217	1205	1251	1225	132	369	500	860	1	1	26493538	326	18.92	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.56	1131	20240805	8.75	1670	-26.35	20240329	1131	8.75	20240805	1698	-27.56	20231006	1131	8.75	20240805	0.26	N	016920	500	132 억		81615	N	N	0	N	00	N
109	20240812	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-2	5	-0.16	10748755	8739	40.42	1218	1238	1218	1600	862	1231	1229.98	0.31	0	461	1257	1243	1231	1217	1205	1251	1225	132	369	500	860	1	1	26493538	326	18.91	0.48	12	0.03	65.00	2549.00	1698	20231006	-27.62	1131	20240805	8.66	1670	-26.41	20240329	1131	8.66	20240805	1698	-27.62	20231006	1131	8.66	20240805	0.26	N	016920	500	132 억		81615	N	N	0	N	00	N
110	20240812	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	2	2	0.16	6931560	5632	26.05	1218	1238	1218	1600	862	1231	1230.75	0.31	0	283	1257	1243	1231	1217	1205	1251	1225	132	369	500	860	1	1	26493538	327	18.97	0.48	12	0.02	65.00	2549.00	1698	20231006	-27.39	1131	20240805	9.02	1670	-26.17	20240329	1131	9.02	20240805	1698	-27.39	20231006	1131	9.02	20240805	0.26	N	016920	500	132 억		81615	N	N	0	N	00	N
111	20240812	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	5	2	0.41	5262197	4282	19.80	1218	1238	1218	1600	862	1231	1228.91	0.31	0	378	1257	1243	1231	1217	1205	1251	1225	132	369	500	860	1	1	26493538	327	19.02	0.48	12	0.02	65.00	2549.00	1698	20231006	-27.21	1131	20240805	9.28	1670	-25.99	20240329	1131	9.28	20240805	1698	-27.21	20231006	1131	9.28	20240805	0.26	N	016920	500	132 억		81615	N	N	0	N	00	N
112	20240812	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-2	5	-0.16	2129395	1739	8.04	1218	1231	1218	1600	862	1231	1224.49	0.31	0	171	1257	1243	1231	1217	1205	1251	1225	132	369	500	860	1	1	26493538	326	18.91	0.48	12	0.01	65.00	2549.00	1698	20231006	-27.62	1131	20240805	8.66	1670	-26.41	20240329	1131	8.66	20240805	1698	-27.62	20231006	1131	8.66	20240805	0.26	N	016920	500	132 억		81615	N	N	0	N	00	N
113	20240812	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-2	5	-0.16	887956	729	3.37	1218	1230	1218	1600	862	1231	1218.05	0.31	0	196	1257	1243	1231	1217	1205	1251	1225	132	369	500	860	1	1	26493538	326	18.91	0.48	12	0.00	65.00	2549.00	1698	20231006	-27.62	1131	20240805	8.66	1670	-26.41	20240329	1131	8.66	20240805	1698	-27.62	20231006	1131	8.66	20240805	0.26	N	016920	500	132 억		81615	N	N	0	N	00	N
114	20240809	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	12	2	0.98	26678820	21623	115.07	1219	1245	1219	1584	854	1219	1233.82	0.30	0	969	1245	1231	1211	1197	1177	1239	1205	132	365	500	850	1	1	26493538	326	18.94	0.48	12	0.08	65.00	2549.00	1698	20231006	-27.50	1131	20240805	8.84	1670	-26.29	20240329	1131	8.84	20240805	1698	-27.50	20231006	1131	8.84	20240805	0.27	N	016920	500	132 억		80646	N	N	0	N	00	N
115	20240809	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	12	2	0.98	24891943	20170	107.34	1219	1245	1219	1584	854	1219	1234.11	0.30	0	953	1245	1231	1211	1197	1177	1239	1205	132	365	500	850	1	1	26493538	326	18.94	0.48	12	0.08	65.00	2549.00	1698	20231006	-27.50	1131	20240805	8.84	1670	-26.29	20240329	1131	8.84	20240805	1698	-27.50	20231006	1131	8.84	20240805	0.27	N	016920	500	132 억		80646	N	N	0	N	00	N
116	20240809	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	7	2	0.57	24463724	19820	105.48	1219	1245	1219	1584	854	1219	1234.29	0.30	0	835	1245	1231	1211	1197	1177	1239	1205	132	365	500	850	1	1	26493538	325	18.86	0.48	12	0.07	65.00	2549.00	1698	20231006	-27.80	1131	20240805	8.40	1670	-26.59	20240329	1131	8.40	20240805	1698	-27.80	20231006	1131	8.40	20240805	0.27	N	016920	500	132 억		80646	N	N	0	N	00	N
117	20240809	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	10	2	0.82	24259801	19654	104.59	1219	1245	1219	1584	854	1219	1234.34	0.30	0	839	1245	1231	1211	1197	1177	1239	1205	132	365	500	850	1	1	26493538	326	18.91	0.48	12	0.07	65.00	2549.00	1698	20231006	-27.62	1131	20240805	8.66	1670	-26.41	20240329	1131	8.66	20240805	1698	-27.62	20231006	1131	8.66	20240805	0.27	N	016920	500	132 억		80646	N	N	0	N	00	N
118	20240809	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	13	2	1.07	22902697	18551	98.72	1219	1245	1219	1584	854	1219	1234.58	0.30	0	861	1245	1231	1211	1197	1177	1239	1205	132	365	500	850	1	1	26493538	326	18.95	0.48	12	0.07	65.00	2549.00	1698	20231006	-27.44	1131	20240805	8.93	1670	-26.23	20240329	1131	8.93	20240805	1698	-27.44	20231006	1131	8.93	20240805	0.27	N	016920	500	132 억		80646	N	N	0	N	00	N
119	20240809	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	12	2	0.98	22497091	18222	96.97	1219	1245	1219	1584	854	1219	1234.61	0.30	0	593	1245	1231	1211	1197	1177	1239	1205	132	365	500	850	1	1	26493538	326	18.94	0.48	12	0.07	65.00	2549.00	1698	20231006	-27.50	1131	20240805	8.84	1670	-26.29	20240329	1131	8.84	20240805	1698	-27.50	20231006	1131	8.84	20240805	0.27	N	016920	500	132 억		80646	N	N	0	N	00	N
120	20240809	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	17	2	1.39	6839942	5572	29.65	1219	1240	1219	1584	854	1219	1227.56	0.30	0	396	1245	1231	1211	1197	1177	1239	1205	132	365	500	850	1	1	26493538	327	19.02	0.48	12	0.02	65.00	2549.00	1698	20231006	-27.21	1131	20240805	9.28	1670	-25.99	20240329	1131	9.28	20240805	1698	-27.21	20231006	1131	9.28	20240805	0.27	N	016920	500	132 억		80646	N	N	0	N	00	N
121	20240809	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	4	2	0.33	1641639	1346	7.16	1219	1223	1219	1584	854	1219	1219.64	0.30	0	220	1245	1231	1211	1197	1177	1239	1205	132	365	500	850	1	1	26493538	324	18.82	0.48	12	0.01	65.00	2549.00	1698	20231006	-27.97	1131	20240805	8.13	1670	-26.77	20240329	1131	8.13	20240805	1698	-27.97	20231006	1131	8.13	20240805	0.27	N	016920	500	132 억		80646	N	N	0	N	00	N
122	20240808	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	16	2	1.33	22824839	18783	86.24	1200	1225	1191	1563	843	1203	1215.19	0.31	0	-1659	1241	1222	1191	1172	1141	1231	1181	132	360	500	840	1	1	26493538	323	18.75	0.48	12	0.07	65.00	2549.00	1698	20231006	-28.21	1131	20240805	7.78	1670	-27.01	20240329	1131	7.78	20240805	1698	-28.21	20231006	1131	7.78	20240805	0.27	N	016920	500	132 억		82312	N	N	0	N	00	N
123	20240808	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	16	2	1.33	21304082	17530	80.49	1200	1225	1191	1563	843	1203	1215.29	0.31	0	-1629	1241	1222	1191	1172	1141	1231	1181	132	360	500	840	1	1	26493538	323	18.75	0.48	12	0.07	65.00	2549.00	1698	20231006	-28.21	1131	20240805	7.78	1670	-27.01	20240329	1131	7.78	20240805	1698	-28.21	20231006	1131	7.78	20240805	0.27	N	016920	500	132 억		82312	N	N	0	N	00	N
124	20240808	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	17	2	1.41	17513365	14421	66.21	1200	1225	1191	1563	843	1203	1214.43	0.31	0	-1397	1241	1222	1191	1172	1141	1231	1181	132	360	500	840	1	1	26493538	323	18.77	0.48	12	0.05	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1698	-28.15	20231006	1131	7.87	20240805	0.27	N	016920	500	132 억		82312	N	N	0	N	00	N
125	20240808	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	20	2	1.66	14741799	12152	55.79	1200	1225	1191	1563	843	1203	1213.12	0.31	0	-1266	1241	1222	1191	1172	1141	1231	1181	132	360	500	840	1	1	26493538	324	18.82	0.48	12	0.05	65.00	2549.00	1698	20231006	-27.97	1131	20240805	8.13	1670	-26.77	20240329	1131	8.13	20240805	1698	-27.97	20231006	1131	8.13	20240805	0.27	N	016920	500	132 억		82312	N	N	0	N	00	N
126	20240808	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	17	2	1.41	12621672	10418	47.83	1200	1225	1191	1563	843	1203	1211.53	0.31	0	-1328	1241	1222	1191	1172	1141	1231	1181	132	360	500	840	1	1	26493538	323	18.77	0.48	12	0.04	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1698	-28.15	20231006	1131	7.87	20240805	0.27	N	016920	500	132 억		82312	N	N	0	N	00	N
127	20240808	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	19	2	1.58	12521524	10336	47.46	1200	1225	1191	1563	843	1203	1211.45	0.31	0	-1288	1241	1222	1191	1172	1141	1231	1181	132	360	500	840	1	1	26493538	324	18.80	0.48	12	0.04	65.00	2549.00	1698	20231006	-28.03	1131	20240805	8.05	1670	-26.83	20240329	1131	8.05	20240805	1698	-28.03	20231006	1131	8.05	20240805	0.27	N	016920	500	132 억		82312	N	N	0	N	00	N
128	20240808	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	4	2	0.33	5955385	4962	22.78	1200	1220	1191	1563	843	1203	1200.20	0.31	0	-832	1241	1222	1191	1172	1141	1231	1181	132	360	500	840	1	1	26493538	320	18.57	0.47	12	0.02	65.00	2549.00	1698	20231006	-28.92	1131	20240805	6.72	1670	-27.72	20240329	1131	6.72	20240805	1698	-28.92	20231006	1131	6.72	20240805	0.27	N	016920	500	132 억		82312	N	N	0	N	00	N
129	20240808	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-11	5	-0.91	416288	347	1.59	1200	1200	1192	1563	843	1203	1199.68	0.31	0	-6	1241	1222	1191	1172	1141	1231	1181	132	360	500	840	1	1	26493538	316	18.34	0.47	12	0.00	65.00	2549.00	1698	20231006	-29.80	1131	20240805	5.39	1670	-28.62	20240329	1131	5.39	20240805	1698	-29.80	20231006	1131	5.39	20240805	0.27	N	016920	500	132 억		82312	N	N	0	N	00	N
130	20240807	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	31	2	2.65	25863419	21680	24.16	1160	1210	1160	1523	821	1172	1192.96	0.31	0	-473	1244	1207	1171	1134	1098	1226	1153	132	351	500	820	1	1	26493538	319	18.51	0.47	12	0.08	65.00	2549.00	1698	20231006	-29.15	1131	20240805	6.37	1670	-27.96	20240329	1131	6.37	20240805	1698	-29.15	20231006	1131	6.37	20240805	0.32	N	016920	500	132 억		82780	N	N	0	N	00	N
131	20240807	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	31	2	2.65	23573760	19777	22.04	1160	1210	1160	1523	821	1172	1191.98	0.31	0	-473	1244	1207	1171	1134	1098	1226	1153	132	351	500	820	1	1	26493538	319	18.51	0.47	12	0.07	65.00	2549.00	1698	20231006	-29.15	1131	20240805	6.37	1670	-27.96	20240329	1131	6.37	20240805	1698	-29.15	20231006	1131	6.37	20240805	0.32	N	016920	500	132 억		82780	N	N	0	N	00	N
132	20240807	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	37	2	3.16	20963926	17613	19.63	1160	1210	1160	1523	821	1172	1190.25	0.31	0	-121	1244	1207	1171	1134	1098	1226	1153	132	351	500	820	1	1	26493538	320	18.60	0.47	12	0.07	65.00	2549.00	1698	20231006	-28.80	1131	20240805	6.90	1670	-27.60	20240329	1131	6.90	20240805	1698	-28.80	20231006	1131	6.90	20240805	0.32	N	016920	500	132 억		82780	N	N	0	N	00	N
133	20240807	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	30	2	2.56	15755696	13284	14.80	1160	1210	1160	1523	821	1172	1186.07	0.31	0	-62	1244	1207	1171	1134	1098	1226	1153	132	351	500	820	1	1	26493538	318	18.49	0.47	12	0.05	65.00	2549.00	1698	20231006	-29.21	1131	20240805	6.28	1670	-28.02	20240329	1131	6.28	20240805	1698	-29.21	20231006	1131	6.28	20240805	0.32	N	016920	500	132 억		82780	N	N	0	N	00	N
134	20240807	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	29	2	2.47	12335802	10442	11.64	1160	1202	1160	1523	821	1172	1181.36	0.31	0	-331	1244	1207	1171	1134	1098	1226	1153	132	351	500	820	1	1	26493538	318	18.48	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.27	1131	20240805	6.19	1670	-28.08	20240329	1131	6.19	20240805	1698	-29.27	20231006	1131	6.19	20240805	0.32	N	016920	500	132 억		82780	N	N	0	N	00	N
135	20240807	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	13	2	1.11	7730763	6596	7.35	1160	1185	1160	1523	821	1172	1172.04	0.31	0	-393	1244	1207	1171	1134	1098	1226	1153	132	351	500	820	1	1	26493538	314	18.23	0.46	12	0.02	65.00	2549.00	1698	20231006	-30.21	1131	20240805	4.77	1670	-29.04	20240329	1131	4.77	20240805	1698	-30.21	20231006	1131	4.77	20240805	0.32	N	016920	500	132 억		82780	N	N	0	N	00	N
136	20240807	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	8	2	0.68	7014253	5990	6.67	1160	1184	1160	1523	821	1172	1170.99	0.31	0	-393	1244	1207	1171	1134	1098	1226	1153	132	351	500	820	1	1	26493538	313	18.15	0.46	12	0.02	65.00	2549.00	1698	20231006	-30.51	1131	20240805	4.33	1670	-29.34	20240329	1131	4.33	20240805	1698	-30.51	20231006	1131	4.33	20240805	0.32	N	016920	500	132 억		82780	N	N	0	N	00	N
137	20240807	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-12	5	-1.02	1817720	1567	1.75	1160	1160	1160	1523	821	1172	1160.00	0.31	0	36	1244	1207	1171	1134	1098	1226	1153	132	351	500	820	1	1	26493538	307	17.85	0.46	12	0.01	65.00	2549.00	1698	20231006	-31.68	1131	20240805	2.56	1670	-30.54	20240329	1131	2.56	20240805	1698	-31.68	20231006	1131	2.56	20240805	0.32	N	016920	500	132 억		82780	N	N	0	N	00	N
138	20240806	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	-8	5	-0.68	105119413	89285	53.94	1135	1208	1135	1534	826	1180	1177.35	0.31	0	-2405	1374	1277	1204	1107	1034	1240	1070	132	354	500	820	1	1	26493538	311	18.03	0.46	12	0.34	65.00	2549.00	1698	20231006	-30.98	1131	20240805	3.63	1670	-29.82	20240329	1131	3.63	20240805	1698	-30.98	20231006	1131	3.63	20240805	0.31	N	016920	500	132 억		82446	N	N	0	N	00	N
139	20240806	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	4	2	0.34	60907996	51401	31.05	1135	1208	1135	1534	826	1180	1184.96	0.31	0	-3262	1374	1277	1204	1107	1034	1240	1070	132	354	500	820	1	1	26493538	314	18.22	0.46	12	0.19	65.00	2549.00	1698	20231006	-30.27	1131	20240805	4.69	1670	-29.10	20240329	1131	4.69	20240805	1698	-30.27	20231006	1131	4.69	20240805	0.31	N	016920	500	132 억		82446	N	N	0	N	00	N
140	20240806	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	8	2	0.68	52043820	43925	26.54	1135	1208	1135	1534	826	1180	1184.83	0.31	0	-204	1374	1277	1204	1107	1034	1240	1070	132	354	500	820	1	1	26493538	315	18.28	0.47	12	0.17	65.00	2549.00	1698	20231006	-30.04	1131	20240805	5.04	1670	-28.86	20240329	1131	5.04	20240805	1698	-30.04	20231006	1131	5.04	20240805	0.31	N	016920	500	132 억		82446	N	N	0	N	00	N
141	20240806	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	9	2	0.76	49864388	42092	25.43	1135	1208	1135	1534	826	1180	1184.65	0.31	0	-140	1374	1277	1204	1107	1034	1240	1070	132	354	500	820	1	1	26493538	315	18.29	0.47	12	0.16	65.00	2549.00	1698	20231006	-29.98	1131	20240805	5.13	1670	-28.80	20240329	1131	5.13	20240805	1698	-29.98	20231006	1131	5.13	20240805	0.31	N	016920	500	132 억		82446	N	N	0	N	00	N
142	20240806	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	16	2	1.36	37667643	31831	19.23	1135	1208	1135	1534	826	1180	1183.36	0.31	0	-665	1374	1277	1204	1107	1034	1240	1070	132	354	500	820	1	1	26493538	317	18.40	0.47	12	0.12	65.00	2549.00	1698	20231006	-29.56	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1698	-29.56	20231006	1131	5.75	20240805	0.31	N	016920	500	132 억		82446	N	N	0	N	00	N
143	20240806	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	14	2	1.19	33585220	28416	17.17	1135	1208	1135	1534	826	1180	1181.91	0.31	0	118	1374	1277	1204	1107	1034	1240	1070	132	354	500	820	1	1	26493538	316	18.37	0.47	12	0.11	65.00	2549.00	1698	20231006	-29.68	1131	20240805	5.57	1670	-28.50	20240329	1131	5.57	20240805	1698	-29.68	20231006	1131	5.57	20240805	0.31	N	016920	500	132 억		82446	N	N	0	N	00	N
144	20240806	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	26	2	2.20	19797240	16877	10.20	1135	1207	1135	1534	826	1180	1173.03	0.31	0	1039	1374	1277	1204	1107	1034	1240	1070	132	354	500	820	1	1	26493538	320	18.55	0.47	12	0.06	65.00	2549.00	1698	20231006	-28.98	1131	20240805	6.63	1670	-27.78	20240329	1131	6.63	20240805	1698	-28.98	20231006	1131	6.63	20240805	0.31	N	016920	500	132 억		82446	N	N	0	N	00	N
145	20240806	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	-29	5	-2.46	6522072	5744	3.47	1135	1175	1135	1534	826	1180	1135.46	0.31	0	7	1374	1277	1204	1107	1034	1240	1070	132	354	500	820	1	1	26493538	305	17.71	0.45	12	0.02	65.00	2549.00	1698	20231006	-32.21	1131	20240805	1.77	1670	-31.08	20240329	1131	1.77	20240805	1698	-32.21	20231006	1131	1.77	20240805	0.31	N	016920	500	132 억		82446	N	N	0	N	00	N
146	20240805	160258	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1180	-127	5	-9.72	202863950	165418	324.50	1298	1301	1131	1699	915	1307	1226.37	0.34	0	-10274	1321	1314	1306	1299	1291	1310	1295	132	392	500	910	1	1	26493538	313	18.15	0.46	12	0.62	65.00	2549.00	1698	20231006	-30.51	1131	20240805	4.33	1670	-29.34	20240329	1131	4.33	20240805	1698	-30.51	20231006	1131	4.33	20240805	0.31	N	016920	500	132 억		91044	N	N	0	N	00	N
147	20240805	150300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1153	-154	5	-11.78	191343091	155368	304.79	1298	1301	1131	1699	915	1307	1231.55	0.34	0	-11754	1321	1314	1306	1299	1291	1310	1295	132	392	500	910	1	1	26493538	305	17.74	0.45	12	0.59	65.00	2549.00	1698	20231006	-32.10	1131	20240805	1.95	1670	-30.96	20240329	1131	1.95	20240805	1698	-32.10	20231006	1131	1.95	20240805	0.31	N	016920	500	132 억		91044	N	N	0	N	00	N
148	20240805	140301	58	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1209	-98	5	-7.50	154444503	124506	244.24	1298	1301	1207	1699	915	1307	1240.46	0.34	0	-10101	1321	1314	1306	1299	1291	1310	1295	132	392	500	910	1	1	26493538	320	18.60	0.47	12	0.47	65.00	2549.00	1698	20231006	-28.80	1207	20240805	0.17	1670	-27.60	20240329	1207	0.17	20240805	1698	-28.80	20231006	1207	0.17	20240805	0.31	N	016920	500	132 억		91044	N	N	0	N	00	N
149	20240805	130259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1237	-70	5	-5.36	111783834	89680	175.93	1298	1301	1220	1699	915	1307	1246.47	0.34	0	-9383	1321	1314	1306	1299	1291	1310	1295	132	392	500	910	1	1	26493538	328	19.03	0.49	12	0.34	65.00	2549.00	1698	20231006	-27.15	1220	20240805	1.39	1670	-25.93	20240329	1220	1.39	20240805	1698	-27.15	20231006	1220	1.39	20240805	0.31	N	016920	500	132 억		91044	N	N	0	N	00	N
150	20240805	120259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1239	-68	5	-5.20	78100904	62465	122.54	1298	1301	1220	1699	915	1307	1250.31	0.34	0	-4282	1321	1314	1306	1299	1291	1310	1295	132	392	500	910	1	1	26493538	328	19.06	0.49	12	0.24	65.00	2549.00	1698	20231006	-27.03	1220	20240805	1.56	1670	-25.81	20240329	1220	1.56	20240805	1698	-27.03	20231006	1220	1.56	20240805	0.31	N	016920	500	132 억		91044	N	N	0	N	00	N
151	20240805	110304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1241	-66	5	-5.05	66425051	53050	104.07	1298	1301	1220	1699	915	1307	1252.12	0.34	0	-3349	1321	1314	1306	1299	1291	1310	1295	132	392	500	910	1	1	26493538	329	19.09	0.49	12	0.20	65.00	2549.00	1698	20231006	-26.91	1220	20240805	1.72	1670	-25.69	20240329	1220	1.72	20240805	1698	-26.91	20231006	1220	1.72	20240805	0.31	N	016920	500	132 억		91044	N	N	0	N	00	N
152	20240805	100259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1241	-66	5	-5.05	39517877	31317	61.43	1298	1301	1220	1699	915	1307	1261.87	0.34	0	-1094	1321	1314	1306	1299	1291	1310	1295	132	392	500	910	1	1	26493538	329	19.09	0.49	12	0.12	65.00	2549.00	1698	20231006	-26.91	1220	20240805	1.72	1670	-25.69	20240329	1220	1.72	20240805	1698	-26.91	20231006	1220	1.72	20240805	0.31	N	016920	500	132 억		91044	N	N	0	N	00	N
153	20240805	090257	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1291	-16	5	-1.22	3249578	2513	4.93	1298	1298	1291	1699	915	1307	1293.11	0.34	0	-1680	1321	1314	1306	1299	1291	1310	1295	132	392	500	910	1	1	26493538	342	19.86	0.51	12	0.01	65.00	2549.00	1698	20231006	-23.97	1291	20240805	0.00	1670	-22.69	20240329	1291	0.00	20240805	1698	-23.97	20231006	1291	0.00	20240805	0.31	N	016920	500	132 억		91044	N	N	0	N	00	N
154	20240802	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-6	5	-0.46	66466425	50962	197.96	1312	1313	1298	1706	920	1313	1304.23	0.35	0	-2032	1329	1320	1312	1303	1295	1325	1308	132	393	500	910	1	1	26493538	346	20.11	0.51	12	0.19	65.00	2549.00	1698	20231006	-23.03	1297	20240729	0.77	1670	-21.74	20240329	1297	0.77	20240729	1698	-23.03	20231006	1297	0.77	20240729	0.31	N	016920	500	132 억		93079	N	N	0	N	00	N
155	20240802	150253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-10	5	-0.76	63191899	48455	188.22	1312	1313	1298	1706	920	1313	1304.14	0.35	0	-1970	1329	1320	1312	1303	1295	1325	1308	132	393	500	910	1	1	26493538	345	20.05	0.51	12	0.18	65.00	2549.00	1698	20231006	-23.26	1297	20240729	0.46	1670	-21.98	20240329	1297	0.46	20240729	1698	-23.26	20231006	1297	0.46	20240729	0.31	N	016920	500	132 억		93079	N	N	0	N	00	N
156	20240802	140256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-8	5	-0.61	34696808	26590	103.29	1312	1313	1298	1706	920	1313	1304.88	0.35	0	-2459	1329	1320	1312	1303	1295	1325	1308	132	393	500	910	1	1	26493538	346	20.08	0.51	12	0.10	65.00	2549.00	1698	20231006	-23.14	1297	20240729	0.62	1670	-21.86	20240329	1297	0.62	20240729	1698	-23.14	20231006	1297	0.62	20240729	0.31	N	016920	500	132 억		93079	N	N	0	N	00	N
157	20240802	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-8	5	-0.61	33279579	25504	99.07	1312	1313	1298	1706	920	1313	1304.88	0.35	0	-2450	1329	1320	1312	1303	1295	1325	1308	132	393	500	910	1	1	26493538	346	20.08	0.51	12	0.10	65.00	2549.00	1698	20231006	-23.14	1297	20240729	0.62	1670	-21.86	20240329	1297	0.62	20240729	1698	-23.14	20231006	1297	0.62	20240729	0.31	N	016920	500	132 억		93079	N	N	0	N	00	N
158	20240802	120256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-10	5	-0.76	25419918	19481	75.67	1312	1313	1298	1706	920	1313	1304.86	0.35	0	-2402	1329	1320	1312	1303	1295	1325	1308	132	393	500	910	1	1	26493538	345	20.05	0.51	12	0.07	65.00	2549.00	1698	20231006	-23.26	1297	20240729	0.46	1670	-21.98	20240329	1297	0.46	20240729	1698	-23.26	20231006	1297	0.46	20240729	0.31	N	016920	500	132 억		93079	N	N	0	N	00	N
159	20240802	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-6	5	-0.46	12344998	9476	36.81	1312	1313	1298	1706	920	1313	1302.76	0.35	0	-2007	1329	1320	1312	1303	1295	1325	1308	132	393	500	910	1	1	26493538	346	20.11	0.51	12	0.04	65.00	2549.00	1698	20231006	-23.03	1297	20240729	0.77	1670	-21.74	20240329	1297	0.77	20240729	1698	-23.03	20231006	1297	0.77	20240729	0.31	N	016920	500	132 억		93079	N	N	0	N	00	N
160	20240802	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-10	5	-0.76	10695991	8213	31.90	1312	1313	1298	1706	920	1313	1302.32	0.35	0	-1969	1329	1320	1312	1303	1295	1325	1308	132	393	500	910	1	1	26493538	345	20.05	0.51	12	0.03	65.00	2549.00	1698	20231006	-23.26	1297	20240729	0.46	1670	-21.98	20240329	1297	0.46	20240729	1698	-23.26	20231006	1297	0.46	20240729	0.31	N	016920	500	132 억		93079	N	N	0	N	00	N
161	20240802	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	0	3	0.00	342324	261	1.01	1312	1313	1309	1706	920	1313	1311.59	0.35	0	-20	1329	1320	1312	1303	1295	1325	1308	132	393	500	910	1	1	26493538	348	20.20	0.52	12	0.00	65.00	2549.00	1698	20231006	-22.67	1297	20240729	1.23	1670	-21.38	20240329	1297	1.23	20240729	1698	-22.67	20231006	1297	1.23	20240729	0.31	N	016920	500	132 억		93079	N	N	0	N	00	N
162	20240801	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	9	2	0.69	33736001	25659	165.71	1304	1321	1304	1695	913	1304	1314.79	0.35	0	1390	1315	1309	1303	1297	1291	1312	1300	132	391	500	910	1	1	26493538	348	20.20	0.52	12	0.10	65.00	2549.00	1698	20231006	-22.67	1297	20240729	1.23	1670	-21.38	20240329	1297	1.23	20240729	1698	-22.67	20231006	1297	1.23	20240729	0.31	N	016920	500	132 억		91694	N	N	0	N	00	N
163	20240801	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	5	2	0.38	33255756	25293	163.35	1304	1321	1304	1695	913	1304	1314.83	0.35	0	1367	1315	1309	1303	1297	1291	1312	1300	132	391	500	910	1	1	26493538	347	20.14	0.51	12	0.10	65.00	2549.00	1698	20231006	-22.91	1297	20240729	0.93	1670	-21.62	20240329	1297	0.93	20240729	1698	-22.91	20231006	1297	0.93	20240729	0.31	N	016920	500	132 억		91694	N	N	0	N	00	N
164	20240801	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	11	2	0.84	29625786	22528	145.49	1304	1321	1304	1695	913	1304	1315.07	0.35	0	973	1315	1309	1303	1297	1291	1312	1300	132	391	500	910	1	1	26493538	348	20.23	0.52	12	0.09	65.00	2549.00	1698	20231006	-22.56	1297	20240729	1.39	1670	-21.26	20240329	1297	1.39	20240729	1698	-22.56	20231006	1297	1.39	20240729	0.31	N	016920	500	132 억		91694	N	N	0	N	00	N
165	20240801	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	14	2	1.07	13552668	10346	66.82	1304	1318	1304	1695	913	1304	1309.95	0.35	0	677	1315	1309	1303	1297	1291	1312	1300	132	391	500	910	1	1	26493538	349	20.28	0.52	12	0.04	65.00	2549.00	1698	20231006	-22.38	1297	20240729	1.62	1670	-21.08	20240329	1297	1.62	20240729	1698	-22.38	20231006	1297	1.62	20240729	0.31	N	016920	500	132 억		91694	N	N	0	N	00	N
166	20240801	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	9	2	0.69	11656156	8904	57.50	1304	1315	1304	1695	913	1304	1309.10	0.35	0	493	1315	1309	1303	1297	1291	1312	1300	132	391	500	910	1	1	26493538	348	20.20	0.52	12	0.03	65.00	2549.00	1698	20231006	-22.67	1297	20240729	1.23	1670	-21.38	20240329	1297	1.23	20240729	1698	-22.67	20231006	1297	1.23	20240729	0.31	N	016920	500	132 억		91694	N	N	0	N	00	N
167	20240801	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	11	2	0.84	10291308	7865	50.79	1304	1315	1304	1695	913	1304	1308.50	0.35	0	480	1315	1309	1303	1297	1291	1312	1300	132	391	500	910	1	1	26493538	348	20.23	0.52	12	0.03	65.00	2549.00	1698	20231006	-22.56	1297	20240729	1.39	1670	-21.26	20240329	1297	1.39	20240729	1698	-22.56	20231006	1297	1.39	20240729	0.31	N	016920	500	132 억		91694	N	N	0	N	00	N
168	20240801	100255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	2	2	0.15	6625108	5072	32.76	1304	1311	1304	1695	913	1304	1306.22	0.35	0	476	1315	1309	1303	1297	1291	1312	1300	132	391	500	910	1	1	26493538	346	20.09	0.51	12	0.02	65.00	2549.00	1698	20231006	-23.09	1297	20240729	0.69	1670	-21.80	20240329	1297	0.69	20240729	1698	-23.09	20231006	1297	0.69	20240729	0.31	N	016920	500	132 억		91694	N	N	0	N	00	N
169	20240801	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	0	3	0.00	65200	50	0.32	1304	1304	1304	1695	913	1304	1304.00	0.35	0	1	1315	1309	1303	1297	1291	1312	1300	132	391	500	910	1	1	26493538	345	20.06	0.51	12	0.00	65.00	2549.00	1698	20231006	-23.20	1297	20240729	0.54	1670	-21.92	20240329	1297	0.54	20240729	1698	-23.20	20231006	1297	0.54	20240729	0.31	N	016920	500	132 억		91694	N	N	0	N	00	N