KissMeData/223310/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	160956	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-20	5	-0.65	145131060	48195	124.93	3070	3150	2965	3990	2150	3070	3011.33	0.00	0	-5142	3200	3135	3075	3010	2950	3105	2980	23	920	100	2020	5	1	22839375	697	-36.31	2.14	12	0.21	-84.00	1426.00	4665	20240523	-34.62	1381	20240411	120.85	4665	-34.62	20240523	1381	120.85	20240411	4665	-34.62	20240523	1381	120.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
3	20240830	151007	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-20	5	-0.65	139722305	46429	120.35	3070	3150	2965	3990	2150	3070	3009.38	0.00	0	-5047	3200	3135	3075	3010	2950	3105	2980	23	920	100	2020	5	1	22839375	697	-36.31	2.14	12	0.20	-84.00	1426.00	4665	20240523	-34.62	1381	20240411	120.85	4665	-34.62	20240523	1381	120.85	20240411	4665	-34.62	20240523	1381	120.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
4	20240830	141006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-90	5	-2.93	85072530	28326	73.43	3070	3150	2965	3990	2150	3070	3003.34	0.00	0	-4247	3200	3135	3075	3010	2950	3105	2980	23	920	100	2020	5	1	22839375	681	-35.48	2.09	12	0.12	-84.00	1426.00	4665	20240523	-36.12	1381	20240411	115.79	4665	-36.12	20240523	1381	115.79	20240411	4665	-36.12	20240523	1381	115.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
5	20240830	130959	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-95	5	-3.09	73611585	24472	63.44	3070	3150	2965	3990	2150	3070	3007.99	0.00	0	-2488	3200	3135	3075	3010	2950	3105	2980	23	920	100	2020	5	1	22839375	679	-35.42	2.09	12	0.11	-84.00	1426.00	4665	20240523	-36.23	1381	20240411	115.42	4665	-36.23	20240523	1381	115.42	20240411	4665	-36.23	20240523	1381	115.42	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
6	20240830	121003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-85	5	-2.77	62689265	20813	53.95	3070	3150	2970	3990	2150	3070	3012.02	0.00	0	-521	3200	3135	3075	3010	2950	3105	2980	23	920	100	2020	5	1	22839375	682	-35.54	2.09	12	0.09	-84.00	1426.00	4665	20240523	-36.01	1381	20240411	116.15	4665	-36.01	20240523	1381	116.15	20240411	4665	-36.01	20240523	1381	116.15	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
7	20240830	111013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-75	5	-2.44	40867740	13502	35.00	3070	3150	2980	3990	2150	3070	3026.79	0.00	0	35	3200	3135	3075	3010	2950	3105	2980	23	920	100	2020	5	1	22839375	684	-35.65	2.10	12	0.06	-84.00	1426.00	4665	20240523	-35.80	1381	20240411	116.87	4665	-35.80	20240523	1381	116.87	20240411	4665	-35.80	20240523	1381	116.87	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
8	20240830	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-50	5	-1.63	27365265	9008	23.35	3070	3150	2980	3990	2150	3070	3037.88	0.00	0	1395	3200	3135	3075	3010	2950	3105	2980	23	920	100	2020	5	1	22839375	690	-35.95	2.12	12	0.04	-84.00	1426.00	4665	20240523	-35.26	1381	20240411	118.68	4665	-35.26	20240523	1381	118.68	20240411	4665	-35.26	20240523	1381	118.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
9	20240830	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	75	2	2.44	2291615	731	1.89	3070	3150	3045	3990	2150	3070	3134.90	0.00	0	-318	3200	3135	3075	3010	2950	3105	2980	23	920	100	2020	5	1	22839375	718	-37.44	2.21	12	0.00	-84.00	1426.00	4665	20240523	-32.58	1381	20240411	127.73	4665	-32.58	20240523	1381	127.73	20240411	4665	-32.58	20240523	1381	127.73	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
10	20240829	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-70	5	-2.23	118407145	38578	132.19	3140	3140	3015	4080	2200	3140	3069.29	0.00	0	-6704	3286	3212	3106	3032	2926	3250	3070	23	940	100	2070	5	1	22839375	701	-36.55	2.15	12	0.17	-84.00	1426.00	4665	20240523	-34.19	1381	20240411	122.30	4665	-34.19	20240523	1381	122.30	20240411	4665	-34.19	20240523	1381	122.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
11	20240829	151021	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-65	5	-2.07	97329970	31842	109.11	3140	3140	3015	4080	2200	3140	3056.65	0.00	0	-1016	3286	3212	3106	3032	2926	3250	3070	23	940	100	2070	5	1	22839375	702	-36.61	2.16	12	0.14	-84.00	1426.00	4665	20240523	-34.08	1381	20240411	122.66	4665	-34.08	20240523	1381	122.66	20240411	4665	-34.08	20240523	1381	122.66	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
12	20240829	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-90	5	-2.87	62091425	20395	69.88	3140	3140	3015	4080	2200	3140	3044.44	0.00	0	6265	3286	3212	3106	3032	2926	3250	3070	23	940	100	2070	5	1	22839375	697	-36.31	2.14	12	0.09	-84.00	1426.00	4665	20240523	-34.62	1381	20240411	120.85	4665	-34.62	20240523	1381	120.85	20240411	4665	-34.62	20240523	1381	120.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
13	20240829	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-90	5	-2.87	21458455	6985	23.93	3140	3140	3030	4080	2200	3140	3072.08	0.00	0	-2257	3286	3212	3106	3032	2926	3250	3070	23	940	100	2070	5	1	22839375	697	-36.31	2.14	12	0.03	-84.00	1426.00	4665	20240523	-34.62	1381	20240411	120.85	4665	-34.62	20240523	1381	120.85	20240411	4665	-34.62	20240523	1381	120.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
14	20240829	121021	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-30	5	-0.96	14681110	4772	16.35	3140	3140	3030	4080	2200	3140	3076.51	0.00	0	-254	3286	3212	3106	3032	2926	3250	3070	23	940	100	2070	5	1	22839375	710	-37.02	2.18	12	0.02	-84.00	1426.00	4665	20240523	-33.33	1381	20240411	125.20	4665	-33.33	20240523	1381	125.20	20240411	4665	-33.33	20240523	1381	125.20	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
15	20240829	111021	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-80	5	-2.55	8415350	2747	9.41	3140	3140	3030	4080	2200	3140	3063.47	0.00	0	-512	3286	3212	3106	3032	2926	3250	3070	23	940	100	2070	5	1	22839375	699	-36.43	2.15	12	0.01	-84.00	1426.00	4665	20240523	-34.41	1381	20240411	121.58	4665	-34.41	20240523	1381	121.58	20240411	4665	-34.41	20240523	1381	121.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
16	20240829	101015	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-80	5	-2.55	2517890	826	2.83	3140	3140	3030	4080	2200	3140	3048.29	0.00	0	-148	3286	3212	3106	3032	2926	3250	3070	23	940	100	2070	5	1	22839375	699	-36.43	2.15	12	0.00	-84.00	1426.00	4665	20240523	-34.41	1381	20240411	121.58	4665	-34.41	20240523	1381	121.58	20240411	4665	-34.41	20240523	1381	121.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
17	20240829	091019	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	-60	5	-1.91	398435	129	0.44	3140	3140	3080	4080	2200	3140	3088.64	0.00	0	-103	3286	3212	3106	3032	2926	3250	3070	23	940	100	2070	5	1	22839375	703	-36.67	2.16	12	0.00	-84.00	1426.00	4665	20240523	-33.98	1381	20240411	123.03	4665	-33.98	20240523	1381	123.03	20240411	4665	-33.98	20240523	1381	123.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
18	20240828	160947	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	10	2	0.32	89622875	29184	123.44	3130	3180	3000	4065	2195	3130	3070.96	0.00	0	-8161	3316	3222	3161	3067	3006	3192	3037	23	935	100	2060	5	1	22839375	717	-37.38	2.20	12	0.13	-84.00	1426.00	4665	20240523	-32.69	1381	20240411	127.37	4665	-32.69	20240523	1381	127.37	20240411	4665	-32.69	20240523	1381	127.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
19	20240828	150954	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	-100	5	-3.19	73498250	23923	101.18	3130	3180	3000	4065	2195	3130	3072.28	0.00	0	-7450	3316	3222	3161	3067	3006	3192	3037	23	935	100	2060	5	1	22839375	692	-36.07	2.12	12	0.10	-84.00	1426.00	4665	20240523	-35.05	1381	20240411	119.41	4665	-35.05	20240523	1381	119.41	20240411	4665	-35.05	20240523	1381	119.41	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
20	20240828	140956	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-120	5	-3.83	64462910	20964	88.67	3130	3180	3000	4065	2195	3130	3074.93	0.00	0	-5523	3316	3222	3161	3067	3006	3192	3037	23	935	100	2060	5	1	22839375	687	-35.83	2.11	12	0.09	-84.00	1426.00	4665	20240523	-35.48	1381	20240411	117.96	4665	-35.48	20240523	1381	117.96	20240411	4665	-35.48	20240523	1381	117.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
21	20240828	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	-125	5	-3.99	60827755	19757	83.56	3130	3180	3000	4065	2195	3130	3078.80	0.00	0	-5292	3316	3222	3161	3067	3006	3192	3037	23	935	100	2060	5	1	22839375	686	-35.77	2.11	12	0.09	-84.00	1426.00	4665	20240523	-35.58	1381	20240411	117.60	4665	-35.58	20240523	1381	117.60	20240411	4665	-35.58	20240523	1381	117.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
22	20240828	120950	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	-75	5	-2.40	37427150	12011	50.80	3130	3180	3050	4065	2195	3130	3116.07	0.00	0	-5809	3316	3222	3161	3067	3006	3192	3037	23	935	100	2060	5	1	22839375	698	-36.37	2.14	12	0.05	-84.00	1426.00	4665	20240523	-34.51	1381	20240411	121.22	4665	-34.51	20240523	1381	121.22	20240411	4665	-34.51	20240523	1381	121.22	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
23	20240828	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-35	5	-1.12	35020675	11226	47.48	3130	3180	3050	4065	2195	3130	3119.60	0.00	0	-5030	3316	3222	3161	3067	3006	3192	3037	23	935	100	2060	5	1	22839375	707	-36.85	2.17	12	0.05	-84.00	1426.00	4665	20240523	-33.65	1381	20240411	124.11	4665	-33.65	20240523	1381	124.11	20240411	4665	-33.65	20240523	1381	124.11	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
24	20240828	101018	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	10	2	0.32	14895880	4734	20.02	3130	3180	3130	4065	2195	3130	3146.57	0.00	0	-2109	3316	3222	3161	3067	3006	3192	3037	23	935	100	2060	5	1	22839375	717	-37.38	2.20	12	0.02	-84.00	1426.00	4665	20240523	-32.69	1381	20240411	127.37	4665	-32.69	20240523	1381	127.37	20240411	4665	-32.69	20240523	1381	127.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
25	20240828	091007	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	20	2	0.64	3827115	1216	5.14	3130	3155	3130	4065	2195	3130	3147.30	0.00	0	-816	3316	3222	3161	3067	3006	3192	3037	23	935	100	2060	5	1	22839375	719	-37.50	2.21	12	0.01	-84.00	1426.00	4665	20240523	-32.48	1381	20240411	128.10	4665	-32.48	20240523	1381	128.10	20240411	4665	-32.48	20240523	1381	128.10	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
26	20240827	160947	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-35	5	-1.11	74966100	23608	55.49	3185	3255	3100	4110	2220	3165	3175.45	0.00	0	-3051	3368	3266	3173	3071	2978	3220	3025	23	945	100	2080	5	1	22839375	715	-37.26	2.19	12	0.10	-84.00	1426.00	4665	20240523	-32.90	1381	20240411	126.65	4665	-32.90	20240523	1381	126.65	20240411	4665	-32.90	20240523	1381	126.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
27	20240827	150952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-10	5	-0.32	70356450	22136	52.03	3185	3255	3100	4110	2220	3165	3178.37	0.00	0	-2484	3368	3266	3173	3071	2978	3220	3025	23	945	100	2080	5	1	22839375	721	-37.56	2.21	12	0.10	-84.00	1426.00	4665	20240523	-32.37	1381	20240411	128.46	4665	-32.37	20240523	1381	128.46	20240411	4665	-32.37	20240523	1381	128.46	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
28	20240827	140956	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-10	5	-0.32	65743790	20666	48.57	3185	3255	3100	4110	2220	3165	3181.25	0.00	0	-2437	3368	3266	3173	3071	2978	3220	3025	23	945	100	2080	5	1	22839375	721	-37.56	2.21	12	0.09	-84.00	1426.00	4665	20240523	-32.37	1381	20240411	128.46	4665	-32.37	20240523	1381	128.46	20240411	4665	-32.37	20240523	1381	128.46	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
29	20240827	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-35	5	-1.11	60167215	18882	44.38	3185	3255	3100	4110	2220	3165	3186.49	0.00	0	-3081	3368	3266	3173	3071	2978	3220	3025	23	945	100	2080	5	1	22839375	715	-37.26	2.19	12	0.08	-84.00	1426.00	4665	20240523	-32.90	1381	20240411	126.65	4665	-32.90	20240523	1381	126.65	20240411	4665	-32.90	20240523	1381	126.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
30	20240827	120959	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	-25	5	-0.79	58198735	18253	42.90	3185	3255	3100	4110	2220	3165	3188.45	0.00	0	-2973	3368	3266	3173	3071	2978	3220	3025	23	945	100	2080	5	1	22839375	717	-37.38	2.20	12	0.08	-84.00	1426.00	4665	20240523	-32.69	1381	20240411	127.37	4665	-32.69	20240523	1381	127.37	20240411	4665	-32.69	20240523	1381	127.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
31	20240827	110955	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	-25	5	-0.79	52752010	16506	38.80	3185	3255	3130	4110	2220	3165	3195.93	0.00	0	-3033	3368	3266	3173	3071	2978	3220	3025	23	945	100	2080	5	1	22839375	717	-37.38	2.20	12	0.07	-84.00	1426.00	4665	20240523	-32.69	1381	20240411	127.37	4665	-32.69	20240523	1381	127.37	20240411	4665	-32.69	20240523	1381	127.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
32	20240827	100953	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	45	2	1.42	46401820	14499	34.08	3185	3255	3130	4110	2220	3165	3200.35	0.00	0	-1401	3368	3266	3173	3071	2978	3220	3025	23	945	100	2080	5	1	22839375	733	-38.21	2.25	12	0.06	-84.00	1426.00	4665	20240523	-31.19	1381	20240411	132.44	4665	-31.19	20240523	1381	132.44	20240411	4665	-31.19	20240523	1381	132.44	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
33	20240827	090953	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	5	2	0.16	10189005	3210	7.54	3185	3200	3130	4110	2220	3165	3174.14	0.00	0	-878	3368	3266	3173	3071	2978	3220	3025	23	945	100	2080	5	1	22839375	724	-37.74	2.22	12	0.01	-84.00	1426.00	4665	20240523	-32.05	1381	20240411	129.54	4665	-32.05	20240523	1381	129.54	20240411	4665	-32.05	20240523	1381	129.54	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
34	20240826	160938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	-95	5	-2.91	133884455	42065	19.18	3260	3275	3080	4235	2285	3260	3182.80	0.00	0	-12136	3690	3475	3235	3020	2780	3582	3127	23	975	100	2150	5	1	22839375	723	-37.68	2.22	12	0.18	-84.00	1426.00	4665	20240523	-32.15	1381	20240411	129.18	4665	-32.15	20240523	1381	129.18	20240411	4665	-32.15	20240523	1381	129.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
35	20240826	150947	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	-65	5	-1.99	130359360	40952	18.67	3260	3275	3080	4235	2285	3260	3183.22	0.00	0	-11274	3690	3475	3235	3020	2780	3582	3127	23	975	100	2150	5	1	22839375	730	-38.04	2.24	12	0.18	-84.00	1426.00	4665	20240523	-31.51	1381	20240411	131.35	4665	-31.51	20240523	1381	131.35	20240411	4665	-31.51	20240523	1381	131.35	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
36	20240826	140951	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	-95	5	-2.91	119602850	37565	17.13	3260	3275	3080	4235	2285	3260	3183.89	0.00	0	-11153	3690	3475	3235	3020	2780	3582	3127	23	975	100	2150	5	1	22839375	723	-37.68	2.22	12	0.16	-84.00	1426.00	4665	20240523	-32.15	1381	20240411	129.18	4665	-32.15	20240523	1381	129.18	20240411	4665	-32.15	20240523	1381	129.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
37	20240826	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	-95	5	-2.91	112968230	35482	16.18	3260	3275	3080	4235	2285	3260	3183.82	0.00	0	-9392	3690	3475	3235	3020	2780	3582	3127	23	975	100	2150	5	1	22839375	723	-37.68	2.22	12	0.16	-84.00	1426.00	4665	20240523	-32.15	1381	20240411	129.18	4665	-32.15	20240523	1381	129.18	20240411	4665	-32.15	20240523	1381	129.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
38	20240826	120945	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-130	5	-3.99	102651555	32223	14.69	3260	3275	3080	4235	2285	3260	3185.66	0.00	0	-6956	3690	3475	3235	3020	2780	3582	3127	23	975	100	2150	5	1	22839375	715	-37.26	2.19	12	0.14	-84.00	1426.00	4665	20240523	-32.90	1381	20240411	126.65	4665	-32.90	20240523	1381	126.65	20240411	4665	-32.90	20240523	1381	126.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
39	20240826	110949	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	-85	5	-2.61	83516985	26094	11.90	3260	3275	3130	4235	2285	3260	3200.62	0.00	0	-7747	3690	3475	3235	3020	2780	3582	3127	23	975	100	2150	5	1	22839375	725	-37.80	2.23	12	0.11	-84.00	1426.00	4665	20240523	-31.94	1381	20240411	129.91	4665	-31.94	20240523	1381	129.91	20240411	4665	-31.94	20240523	1381	129.91	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
40	20240826	100950	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	-15	5	-0.46	43884865	13650	6.22	3260	3275	3150	4235	2285	3260	3215.01	0.00	0	-1854	3690	3475	3235	3020	2780	3582	3127	23	975	100	2150	5	1	22839375	741	-38.63	2.28	12	0.06	-84.00	1426.00	4665	20240523	-30.44	1381	20240411	134.97	4665	-30.44	20240523	1381	134.97	20240411	4665	-30.44	20240523	1381	134.97	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
41	20240826	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	3265	5	2	0.15	16841575	5270	2.40	3260	3275	3150	4235	2285	3260	3195.74	0.00	0	432	3690	3475	3235	3020	2780	3582	3127	23	975	100	2150	5	1	22839375	746	-38.87	2.29	12	0.02	-84.00	1426.00	4665	20240523	-30.01	1381	20240411	136.42	4665	-30.01	20240523	1381	136.42	20240411	4665	-30.01	20240523	1381	136.42	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
42	20240823	160940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	260	2	8.67	712390235	218545	1014.69	3000	3450	2995	3900	2100	3000	3259.69	0.00	0	-788	3166	3082	3016	2932	2866	3050	2900	23	900	100	1980	5	1	22839375	745	-38.81	2.29	12	0.96	-84.00	1426.00	4665	20240523	-30.12	1381	20240411	136.06	4665	-30.12	20240523	1381	136.06	20240411	4665	-30.12	20240523	1381	136.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
43	20240823	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	175	2	5.83	693337740	212682	987.47	3000	3450	2995	3900	2100	3000	3259.97	0.00	0	-634	3166	3082	3016	2932	2866	3050	2900	23	900	100	1980	5	1	22839375	725	-37.80	2.23	12	0.93	-84.00	1426.00	4665	20240523	-31.94	1381	20240411	129.91	4665	-31.94	20240523	1381	129.91	20240411	4665	-31.94	20240523	1381	129.91	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
44	20240823	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3225	225	2	7.50	671070000	205737	955.23	3000	3450	2995	3900	2100	3000	3261.79	0.00	0	-791	3166	3082	3016	2932	2866	3050	2900	23	900	100	1980	5	1	22839375	737	-38.39	2.26	12	0.90	-84.00	1426.00	4665	20240523	-30.87	1381	20240411	133.53	4665	-30.87	20240523	1381	133.53	20240411	4665	-30.87	20240523	1381	133.53	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
45	20240823	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3205	205	2	6.83	643823235	197236	915.76	3000	3450	2995	3900	2100	3000	3264.23	0.00	0	1015	3166	3082	3016	2932	2866	3050	2900	23	900	100	1980	5	1	22839375	732	-38.15	2.25	12	0.86	-84.00	1426.00	4665	20240523	-31.30	1381	20240411	132.08	4665	-31.30	20240523	1381	132.08	20240411	4665	-31.30	20240523	1381	132.08	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
46	20240823	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3220	220	2	7.33	630314440	192999	896.09	3000	3450	2995	3900	2100	3000	3265.89	0.00	0	2018	3166	3082	3016	2932	2866	3050	2900	23	900	100	1980	5	1	22839375	735	-38.33	2.26	12	0.85	-84.00	1426.00	4665	20240523	-30.98	1381	20240411	133.16	4665	-30.98	20240523	1381	133.16	20240411	4665	-30.98	20240523	1381	133.16	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
47	20240823	110943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	250	2	8.33	560841405	171648	796.95	3000	3450	2995	3900	2100	3000	3267.39	0.00	0	6760	3166	3082	3016	2932	2866	3050	2900	23	900	100	1980	5	1	22839375	742	-38.69	2.28	12	0.75	-84.00	1426.00	4665	20240523	-30.33	1381	20240411	135.34	4665	-30.33	20240523	1381	135.34	20240411	4665	-30.33	20240523	1381	135.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
48	20240823	100947	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	275	2	9.17	450479300	137364	637.78	3000	3450	2995	3900	2100	3000	3279.46	0.00	0	10926	3166	3082	3016	2932	2866	3050	2900	23	900	100	1980	5	1	22839375	748	-38.99	2.30	12	0.60	-84.00	1426.00	4665	20240523	-29.80	1381	20240411	137.15	4665	-29.80	20240523	1381	137.15	20240411	4665	-29.80	20240523	1381	137.15	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
49	20240823	090946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	100	2	3.33	11246360	3696	17.16	3000	3100	2995	3900	2100	3000	3042.85	0.00	0	2552	3166	3082	3016	2932	2866	3050	2900	23	900	100	1980	5	1	22839375	708	-36.90	2.17	12	0.02	-84.00	1426.00	4665	20240523	-33.55	1381	20240411	124.48	4665	-33.55	20240523	1381	124.48	20240411	4665	-33.55	20240523	1381	124.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
50	20240822	160940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-60	5	-1.96	65396545	21538	70.58	3060	3100	2950	3975	2145	3060	3036.34	0.00	0	-4133	3196	3127	3046	2977	2896	3162	3012	23	915	100	2010	5	1	22839375	685	-35.71	2.10	12	0.09	-84.00	1426.00	4665	20240523	-35.69	1381	20240411	117.23	4665	-35.69	20240523	1381	117.23	20240411	4665	-35.69	20240523	1381	117.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
51	20240822	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	-15	5	-0.49	61631000	20284	66.47	3060	3100	2950	3975	2145	3060	3038.40	0.00	0	-3991	3196	3127	3046	2977	2896	3162	3012	23	915	100	2010	5	1	22839375	695	-36.25	2.14	12	0.09	-84.00	1426.00	4665	20240523	-34.73	1381	20240411	120.49	4665	-34.73	20240523	1381	120.49	20240411	4665	-34.73	20240523	1381	120.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
52	20240822	140949	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-10	5	-0.33	61163545	20130	65.97	3060	3100	2950	3975	2145	3060	3038.43	0.00	0	-3890	3196	3127	3046	2977	2896	3162	3012	23	915	100	2010	5	1	22839375	697	-36.31	2.14	12	0.09	-84.00	1426.00	4665	20240523	-34.62	1381	20240411	120.85	4665	-34.62	20240523	1381	120.85	20240411	4665	-34.62	20240523	1381	120.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
53	20240822	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	20	2	0.65	55888735	18401	60.30	3060	3100	2950	3975	2145	3060	3037.27	0.00	0	-3057	3196	3127	3046	2977	2896	3162	3012	23	915	100	2010	5	1	22839375	703	-36.67	2.16	12	0.08	-84.00	1426.00	4665	20240523	-33.98	1381	20240411	123.03	4665	-33.98	20240523	1381	123.03	20240411	4665	-33.98	20240523	1381	123.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
54	20240822	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	40	2	1.31	53178305	17516	57.40	3060	3100	2950	3975	2145	3060	3035.98	0.00	0	-2734	3196	3127	3046	2977	2896	3162	3012	23	915	100	2010	5	1	22839375	708	-36.90	2.17	12	0.08	-84.00	1426.00	4665	20240523	-33.55	1381	20240411	124.48	4665	-33.55	20240523	1381	124.48	20240411	4665	-33.55	20240523	1381	124.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
55	20240822	110943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	10	2	0.33	39010600	12889	42.24	3060	3100	2950	3975	2145	3060	3026.66	0.00	0	-2205	3196	3127	3046	2977	2896	3162	3012	23	915	100	2010	5	1	22839375	701	-36.55	2.15	12	0.06	-84.00	1426.00	4665	20240523	-34.19	1381	20240411	122.30	4665	-34.19	20240523	1381	122.30	20240411	4665	-34.19	20240523	1381	122.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
56	20240822	100943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	35	2	1.14	34195520	11326	37.11	3060	3100	2950	3975	2145	3060	3019.21	0.00	0	-656	3196	3127	3046	2977	2896	3162	3012	23	915	100	2010	5	1	22839375	707	-36.85	2.17	12	0.05	-84.00	1426.00	4665	20240523	-33.65	1381	20240411	124.11	4665	-33.65	20240523	1381	124.11	20240411	4665	-33.65	20240523	1381	124.11	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
57	20240822	090943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-10	5	-0.33	1734135	567	1.86	3060	3100	3050	3975	2145	3060	3058.44	0.00	0	-538	3196	3127	3046	2977	2896	3162	3012	23	915	100	2010	5	1	22839375	697	-36.31	2.14	12	0.00	-84.00	1426.00	4665	20240523	-34.62	1381	20240411	120.85	4665	-34.62	20240523	1381	120.85	20240411	4665	-34.62	20240523	1381	120.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
58	20240821	160938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	15	2	0.49	91842225	30516	52.27	3020	3115	2965	3955	2135	3045	3009.30	0.00	0	-5478	3368	3206	3118	2956	2868	3162	2912	23	910	100	2000	5	1	22839375	699	-36.43	2.15	12	0.13	-84.00	1426.00	4665	20240523	-34.41	1381	20240411	121.58	4665	-34.41	20240523	1381	121.58	20240411	4665	-34.41	20240523	1381	121.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
59	20240821	150951	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	40	2	1.31	90875125	30200	51.73	3020	3115	2965	3955	2135	3045	3009.11	0.00	0	-5387	3368	3206	3118	2956	2868	3162	2912	23	910	100	2000	5	1	22839375	705	-36.73	2.16	12	0.13	-84.00	1426.00	4665	20240523	-33.87	1381	20240411	123.39	4665	-33.87	20240523	1381	123.39	20240411	4665	-33.87	20240523	1381	123.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
60	20240821	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	25	2	0.82	89528640	29762	50.98	3020	3115	2965	3955	2135	3045	3008.15	0.00	0	-5243	3368	3206	3118	2956	2868	3162	2912	23	910	100	2000	5	1	22839375	701	-36.55	2.15	12	0.13	-84.00	1426.00	4665	20240523	-34.19	1381	20240411	122.30	4665	-34.19	20240523	1381	122.30	20240411	4665	-34.19	20240523	1381	122.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
61	20240821	130953	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	0	3	0.00	80710465	26906	46.09	3020	3095	2965	3955	2135	3045	2999.72	0.00	0	-4242	3368	3206	3118	2956	2868	3162	2912	23	910	100	2000	5	1	22839375	695	-36.25	2.14	12	0.12	-84.00	1426.00	4665	20240523	-34.73	1381	20240411	120.49	4665	-34.73	20240523	1381	120.49	20240411	4665	-34.73	20240523	1381	120.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
62	20240821	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-25	5	-0.82	77362390	25807	44.21	3020	3070	2965	3955	2135	3045	2997.73	0.00	0	-4464	3368	3206	3118	2956	2868	3162	2912	23	910	100	2000	5	1	22839375	690	-35.95	2.12	12	0.11	-84.00	1426.00	4665	20240523	-35.26	1381	20240411	118.68	4665	-35.26	20240523	1381	118.68	20240411	4665	-35.26	20240523	1381	118.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
63	20240821	110947	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-45	5	-1.48	73555465	24542	42.04	3020	3070	2965	3955	2135	3045	2997.13	0.00	0	-4447	3368	3206	3118	2956	2868	3162	2912	23	910	100	2000	5	1	22839375	685	-35.71	2.10	12	0.11	-84.00	1426.00	4665	20240523	-35.69	1381	20240411	117.23	4665	-35.69	20240523	1381	117.23	20240411	4665	-35.69	20240523	1381	117.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
64	20240821	100952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-65	5	-2.13	52843295	17632	30.20	3020	3070	2965	3955	2135	3045	2997.01	0.00	0	-457	3368	3206	3118	2956	2868	3162	2912	23	910	100	2000	5	1	22839375	681	-35.48	2.09	12	0.08	-84.00	1426.00	4665	20240523	-36.12	1381	20240411	115.79	4665	-36.12	20240523	1381	115.79	20240411	4665	-36.12	20240523	1381	115.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
65	20240821	090943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	-5	5	-0.16	2033160	674	1.15	3020	3045	3000	3955	2135	3045	3016.56	0.00	0	42	3368	3206	3118	2956	2868	3162	2912	23	910	100	2000	5	1	22839375	694	-36.19	2.13	12	0.00	-84.00	1426.00	4665	20240523	-34.83	1381	20240411	120.13	4665	-34.83	20240523	1381	120.13	20240411	4665	-34.83	20240523	1381	120.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
66	20240820	160932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	-185	5	-5.73	181982955	58376	87.19	3165	3280	3030	4195	2265	3230	3117.43	0.00	0	-10507	3460	3345	3125	3010	2790	3402	3067	23	965	100	2130	5	1	22839375	695	-36.25	2.14	12	0.26	-84.00	1426.00	4665	20240523	-34.73	1381	20240411	120.49	4665	-34.73	20240523	1381	120.49	20240411	4665	-34.73	20240523	1381	120.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
67	20240820	150943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-155	5	-4.80	156438050	50005	74.69	3165	3280	3060	4195	2265	3230	3128.45	0.00	0	-8986	3460	3345	3125	3010	2790	3402	3067	23	965	100	2130	5	1	22839375	702	-36.61	2.16	12	0.22	-84.00	1426.00	4665	20240523	-34.08	1381	20240411	122.66	4665	-34.08	20240523	1381	122.66	20240411	4665	-34.08	20240523	1381	122.66	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
68	20240820	140941	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-160	5	-4.95	142444845	45461	67.90	3165	3280	3065	4195	2265	3230	3133.34	0.00	0	-6367	3460	3345	3125	3010	2790	3402	3067	23	965	100	2130	5	1	22839375	701	-36.55	2.15	12	0.20	-84.00	1426.00	4665	20240523	-34.19	1381	20240411	122.30	4665	-34.19	20240523	1381	122.30	20240411	4665	-34.19	20240523	1381	122.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
69	20240820	130943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	-130	5	-4.02	110512890	35129	52.47	3165	3280	3090	4195	2265	3230	3145.92	0.00	0	-6311	3460	3345	3125	3010	2790	3402	3067	23	965	100	2130	5	1	22839375	708	-36.90	2.17	12	0.15	-84.00	1426.00	4665	20240523	-33.55	1381	20240411	124.48	4665	-33.55	20240523	1381	124.48	20240411	4665	-33.55	20240523	1381	124.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
70	20240820	120937	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-140	5	-4.33	96781940	30709	45.87	3165	3280	3090	4195	2265	3230	3151.58	0.00	0	-5348	3460	3345	3125	3010	2790	3402	3067	23	965	100	2130	5	1	22839375	706	-36.79	2.17	12	0.13	-84.00	1426.00	4665	20240523	-33.76	1381	20240411	123.75	4665	-33.76	20240523	1381	123.75	20240411	4665	-33.76	20240523	1381	123.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
71	20240820	110935	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-110	5	-3.41	80509310	25488	38.07	3165	3280	3090	4195	2265	3230	3158.71	0.00	0	-3613	3460	3345	3125	3010	2790	3402	3067	23	965	100	2130	5	1	22839375	713	-37.14	2.19	12	0.11	-84.00	1426.00	4665	20240523	-33.12	1381	20240411	125.92	4665	-33.12	20240523	1381	125.92	20240411	4665	-33.12	20240523	1381	125.92	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
72	20240820	100933	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	-60	5	-1.86	46183365	14542	21.72	3165	3280	3135	4195	2265	3230	3175.86	0.00	0	1891	3460	3345	3125	3010	2790	3402	3067	23	965	100	2130	5	1	22839375	724	-37.74	2.22	12	0.06	-84.00	1426.00	4665	20240523	-32.05	1381	20240411	129.54	4665	-32.05	20240523	1381	129.54	20240411	4665	-32.05	20240523	1381	129.54	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
73	20240820	090936	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	50	2	1.55	3701310	1146	1.71	3165	3280	3165	4195	2265	3230	3229.76	0.00	0	-369	3460	3345	3125	3010	2790	3402	3067	23	965	100	2130	5	1	22839375	749	-39.05	2.30	12	0.01	-84.00	1426.00	4665	20240523	-29.69	1381	20240411	137.51	4665	-29.69	20240523	1381	137.51	20240411	4665	-29.69	20240523	1381	137.51	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
74	20240819	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	280	2	9.49	208542510	66951	296.81	2950	3240	2905	3835	2065	2950	3114.78	0.00	0	13132	3156	3052	2996	2892	2836	3025	2865	23	885	100	1940	5	1	22839375	738	-38.45	2.27	12	0.29	-84.00	1426.00	4665	20240523	-30.76	1381	20240411	133.89	4665	-30.76	20240523	1381	133.89	20240411	4665	-30.76	20240523	1381	133.89	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
75	20240819	150934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	285	2	9.66	193884605	62414	276.69	2950	3235	2905	3835	2065	2950	3106.43	0.00	0	14330	3156	3052	2996	2892	2836	3025	2865	23	885	100	1940	5	1	22839375	739	-38.51	2.27	12	0.27	-84.00	1426.00	4665	20240523	-30.65	1381	20240411	134.25	4665	-30.65	20240523	1381	134.25	20240411	4665	-30.65	20240523	1381	134.25	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
76	20240819	140934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	195	2	6.61	141537470	45985	203.86	2950	3170	2905	3835	2065	2950	3077.91	0.00	0	9957	3156	3052	2996	2892	2836	3025	2865	23	885	100	1940	5	1	22839375	718	-37.44	2.21	12	0.20	-84.00	1426.00	4665	20240523	-32.58	1381	20240411	127.73	4665	-32.58	20240523	1381	127.73	20240411	4665	-32.58	20240523	1381	127.73	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
77	20240819	130930	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	195	2	6.61	125214920	40779	180.78	2950	3170	2905	3835	2065	2950	3070.57	0.00	0	10779	3156	3052	2996	2892	2836	3025	2865	23	885	100	1940	5	1	22839375	718	-37.44	2.21	12	0.18	-84.00	1426.00	4665	20240523	-32.58	1381	20240411	127.73	4665	-32.58	20240523	1381	127.73	20240411	4665	-32.58	20240523	1381	127.73	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
78	20240819	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	125	2	4.24	79557560	26172	116.03	2950	3120	2905	3835	2065	2950	3039.80	0.00	0	1292	3156	3052	2996	2892	2836	3025	2865	23	885	100	1940	5	1	22839375	702	-36.61	2.16	12	0.11	-84.00	1426.00	4665	20240523	-34.08	1381	20240411	122.66	4665	-34.08	20240523	1381	122.66	20240411	4665	-34.08	20240523	1381	122.66	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
79	20240819	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	140	2	4.75	54083530	17854	79.15	2950	3120	2905	3835	2065	2950	3029.21	0.00	0	-4388	3156	3052	2996	2892	2836	3025	2865	23	885	100	1940	5	1	22839375	706	-36.79	2.17	12	0.08	-84.00	1426.00	4665	20240523	-33.76	1381	20240411	123.75	4665	-33.76	20240523	1381	123.75	20240411	4665	-33.76	20240523	1381	123.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
80	20240819	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	55	2	1.86	19816380	6650	29.48	2950	3050	2905	3835	2065	2950	2979.91	0.00	0	-1909	3156	3052	2996	2892	2836	3025	2865	23	885	100	1940	5	1	22839375	686	-35.77	2.11	12	0.03	-84.00	1426.00	4665	20240523	-35.58	1381	20240411	117.60	4665	-35.58	20240523	1381	117.60	20240411	4665	-35.58	20240523	1381	117.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
81	20240819	090930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-5	5	-0.17	3435320	1177	5.22	2950	2950	2905	3835	2065	2950	2918.71	0.00	0	-835	3156	3052	2996	2892	2836	3025	2865	23	885	100	1940	5	1	22839375	673	-35.06	2.07	12	0.01	-84.00	1426.00	4665	20240523	-36.87	1381	20240411	113.25	4665	-36.87	20240523	1381	113.25	20240411	4665	-36.87	20240523	1381	113.25	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
82	20240816	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-80	5	-2.64	67292280	22552	63.91	3010	3100	2940	3935	2125	3030	2983.87	0.00	0	-1736	3353	3191	3088	2926	2823	3272	3007	23	905	100	1990	5	1	22839375	674	-35.12	2.07	12	0.10	-84.00	1426.00	4665	20240523	-36.76	1381	20240411	113.61	4665	-36.76	20240523	1381	113.61	20240411	4665	-36.76	20240523	1381	113.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
83	20240816	150927	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-55	5	-1.82	62226945	20838	59.05	3010	3100	2940	3935	2125	3030	2986.22	0.00	0	-1090	3353	3191	3088	2926	2823	3272	3007	23	905	100	1990	5	1	22839375	679	-35.42	2.09	12	0.09	-84.00	1426.00	4665	20240523	-36.23	1381	20240411	115.42	4665	-36.23	20240523	1381	115.42	20240411	4665	-36.23	20240523	1381	115.42	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
84	20240816	140929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	-5	5	-0.17	33662880	11181	31.68	3010	3100	2970	3935	2125	3030	3010.72	0.00	0	-2711	3353	3191	3088	2926	2823	3272	3007	23	905	100	1990	5	1	22839375	691	-36.01	2.12	12	0.05	-84.00	1426.00	4665	20240523	-35.16	1381	20240411	119.04	4665	-35.16	20240523	1381	119.04	20240411	4665	-35.16	20240523	1381	119.04	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
85	20240816	130932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-50	5	-1.65	29435900	9774	27.70	3010	3100	2970	3935	2125	3030	3011.65	0.00	0	-2183	3353	3191	3088	2926	2823	3272	3007	23	905	100	1990	5	1	22839375	681	-35.48	2.09	12	0.04	-84.00	1426.00	4665	20240523	-36.12	1381	20240411	115.79	4665	-36.12	20240523	1381	115.79	20240411	4665	-36.12	20240523	1381	115.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
86	20240816	120926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-60	5	-1.98	27441900	9104	25.80	3010	3100	2970	3935	2125	3030	3014.27	0.00	0	-1773	3353	3191	3088	2926	2823	3272	3007	23	905	100	1990	5	1	22839375	678	-35.36	2.08	12	0.04	-84.00	1426.00	4665	20240523	-36.33	1381	20240411	115.06	4665	-36.33	20240523	1381	115.06	20240411	4665	-36.33	20240523	1381	115.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
87	20240816	110930	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-10	5	-0.33	19808060	6542	18.54	3010	3100	2985	3935	2125	3030	3027.83	0.00	0	-1763	3353	3191	3088	2926	2823	3272	3007	23	905	100	1990	5	1	22839375	690	-35.95	2.12	12	0.03	-84.00	1426.00	4665	20240523	-35.26	1381	20240411	118.68	4665	-35.26	20240523	1381	118.68	20240411	4665	-35.26	20240523	1381	118.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
88	20240816	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-20	5	-0.66	16814790	5544	15.71	3010	3100	2985	3935	2125	3030	3032.97	0.00	0	-1811	3353	3191	3088	2926	2823	3272	3007	23	905	100	1990	5	1	22839375	687	-35.83	2.11	12	0.02	-84.00	1426.00	4665	20240523	-35.48	1381	20240411	117.96	4665	-35.48	20240523	1381	117.96	20240411	4665	-35.48	20240523	1381	117.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
89	20240816	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	5	2	0.17	1655025	550	1.56	3010	3035	3000	3935	2125	3030	3009.14	0.00	0	-49	3353	3191	3088	2926	2823	3272	3007	23	905	100	1990	5	1	22839375	693	-36.13	2.13	12	0.00	-84.00	1426.00	4665	20240523	-34.94	1381	20240411	119.77	4665	-34.94	20240523	1381	119.77	20240411	4665	-34.94	20240523	1381	119.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
90	20240814	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	-5	5	-0.16	107173310	35281	65.61	3005	3250	2985	3945	2125	3035	3037.71	0.00	0	-6947	3298	3166	3003	2871	2708	3232	2937	23	910	100	2000	5	1	22839375	692	-36.07	2.12	12	0.15	-84.00	1426.00	4665	20240523	-35.05	1381	20240411	119.41	4665	-35.05	20240523	1381	119.41	20240411	4665	-35.05	20240523	1381	119.41	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
91	20240814	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-20	5	-0.66	102250750	33644	62.56	3005	3250	2985	3945	2125	3035	3039.20	0.00	0	-6970	3298	3166	3003	2871	2708	3232	2937	23	910	100	2000	5	1	22839375	689	-35.89	2.11	12	0.15	-84.00	1426.00	4665	20240523	-35.37	1381	20240411	118.32	4665	-35.37	20240523	1381	118.32	20240411	4665	-35.37	20240523	1381	118.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
92	20240814	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-45	5	-1.48	87320835	28679	53.33	3005	3250	2990	3945	2125	3035	3044.77	0.00	0	-5267	3298	3166	3003	2871	2708	3232	2937	23	910	100	2000	5	1	22839375	683	-35.60	2.10	12	0.13	-84.00	1426.00	4665	20240523	-35.91	1381	20240411	116.51	4665	-35.91	20240523	1381	116.51	20240411	4665	-35.91	20240523	1381	116.51	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
93	20240814	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-20	5	-0.66	63066375	20591	38.29	3005	3250	3000	3945	2125	3035	3062.81	0.00	0	-4436	3298	3166	3003	2871	2708	3232	2937	23	910	100	2000	5	1	22839375	689	-35.89	2.11	12	0.09	-84.00	1426.00	4665	20240523	-35.37	1381	20240411	118.32	4665	-35.37	20240523	1381	118.32	20240411	4665	-35.37	20240523	1381	118.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
94	20240814	120926	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	0	3	0.00	52663325	17152	31.89	3005	3250	3000	3945	2125	3035	3070.39	0.00	0	-4397	3298	3166	3003	2871	2708	3232	2937	23	910	100	2000	5	1	22839375	693	-36.13	2.13	12	0.08	-84.00	1426.00	4665	20240523	-34.94	1381	20240411	119.77	4665	-34.94	20240523	1381	119.77	20240411	4665	-34.94	20240523	1381	119.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
95	20240814	110923	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	-10	5	-0.33	44428705	14425	26.82	3005	3250	3000	3945	2125	3035	3079.98	0.00	0	-3248	3298	3166	3003	2871	2708	3232	2937	23	910	100	2000	5	1	22839375	691	-36.01	2.12	12	0.06	-84.00	1426.00	4665	20240523	-35.16	1381	20240411	119.04	4665	-35.16	20240523	1381	119.04	20240411	4665	-35.16	20240523	1381	119.04	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
96	20240814	100920	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	60	2	1.98	31692100	10199	18.97	3005	3250	3005	3945	2125	3035	3107.37	0.00	0	-3684	3298	3166	3003	2871	2708	3232	2937	23	910	100	2000	5	1	22839375	707	-36.85	2.17	12	0.04	-84.00	1426.00	4665	20240523	-33.65	1381	20240411	124.11	4665	-33.65	20240523	1381	124.11	20240411	4665	-33.65	20240523	1381	124.11	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
97	20240814	090954	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	30	2	0.99	3444015	1123	2.09	3005	3130	3005	3945	2125	3035	3066.80	0.00	0	-674	3298	3166	3003	2871	2708	3232	2937	23	910	100	2000	5	1	22839375	700	-36.49	2.15	12	0.00	-84.00	1426.00	4665	20240523	-34.30	1381	20240411	121.94	4665	-34.30	20240523	1381	121.94	20240411	4665	-34.30	20240523	1381	121.94	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
98	20240813	160912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	-10	5	-0.33	158733655	53777	147.39	3030	3135	2840	3955	2135	3045	2951.70	0.00	0	2886	3395	3220	3060	2885	2725	3140	2805	23	910	100	2000	5	1	22839375	693	-36.13	2.13	12	0.24	-84.00	1426.00	4665	20240523	-34.94	1381	20240411	119.77	4665	-34.94	20240523	1381	119.77	20240411	4665	-34.94	20240523	1381	119.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
99	20240813	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-65	5	-2.13	149884070	50847	139.36	3030	3135	2840	3955	2135	3045	2947.75	0.00	0	3706	3395	3220	3060	2885	2725	3140	2805	23	910	100	2000	5	1	22839375	681	-35.48	2.09	12	0.22	-84.00	1426.00	4665	20240523	-36.12	1381	20240411	115.79	4665	-36.12	20240523	1381	115.79	20240411	4665	-36.12	20240523	1381	115.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
100	20240813	140920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-95	5	-3.12	105866805	36176	99.15	3030	3135	2840	3955	2135	3045	2926.44	0.00	0	573	3395	3220	3060	2885	2725	3140	2805	23	910	100	2000	5	1	22839375	674	-35.12	2.07	12	0.16	-84.00	1426.00	4665	20240523	-36.76	1381	20240411	113.61	4665	-36.76	20240523	1381	113.61	20240411	4665	-36.76	20240523	1381	113.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
101	20240813	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-140	5	-4.60	87887920	30051	82.36	3030	3135	2840	3955	2135	3045	2924.63	0.00	0	-1109	3395	3220	3060	2885	2725	3140	2805	23	910	100	2000	5	1	22839375	663	-34.58	2.04	12	0.13	-84.00	1426.00	4665	20240523	-37.73	1381	20240411	110.35	4665	-37.73	20240523	1381	110.35	20240411	4665	-37.73	20240523	1381	110.35	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
102	20240813	120914	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-70	5	-2.30	25747835	8550	23.43	3030	3135	2975	3955	2135	3045	3011.44	0.00	0	-2105	3395	3220	3060	2885	2725	3140	2805	23	910	100	2000	5	1	22839375	679	-35.42	2.09	12	0.04	-84.00	1426.00	4665	20240523	-36.23	1381	20240411	115.42	4665	-36.23	20240523	1381	115.42	20240411	4665	-36.23	20240523	1381	115.42	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
103	20240813	110912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	-40	5	-1.31	22009135	7298	20.00	3030	3135	2980	3955	2135	3045	3015.78	0.00	0	-2034	3395	3220	3060	2885	2725	3140	2805	23	910	100	2000	5	1	22839375	686	-35.77	2.11	12	0.03	-84.00	1426.00	4665	20240523	-35.58	1381	20240411	117.60	4665	-35.58	20240523	1381	117.60	20240411	4665	-35.58	20240523	1381	117.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
104	20240813	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-25	5	-0.82	16780775	5555	15.23	3030	3135	3000	3955	2135	3045	3020.84	0.00	0	-1410	3395	3220	3060	2885	2725	3140	2805	23	910	100	2000	5	1	22839375	690	-35.95	2.12	12	0.02	-84.00	1426.00	4665	20240523	-35.26	1381	20240411	118.68	4665	-35.26	20240523	1381	118.68	20240411	4665	-35.26	20240523	1381	118.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
105	20240813	090918	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	35	2	1.15	2701105	886	2.43	3030	3135	3020	3955	2135	3045	3048.65	0.00	0	-312	3395	3220	3060	2885	2725	3140	2805	23	910	100	2000	5	1	22839375	703	-36.67	2.16	12	0.00	-84.00	1426.00	4665	20240523	-33.98	1381	20240411	123.03	4665	-33.98	20240523	1381	123.03	20240411	4665	-33.98	20240523	1381	123.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
106	20240812	160906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	-80	5	-2.56	111419720	36386	126.06	3125	3235	2900	4060	2190	3125	3062.16	0.00	0	-12030	3281	3202	3101	3022	2921	3242	3062	23	935	100	2060	5	1	22839375	695	-36.25	2.14	12	0.16	-84.00	1426.00	4665	20240523	-34.73	1381	20240411	120.49	4665	-34.73	20240523	1381	120.49	20240411	4665	-34.73	20240523	1381	120.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
107	20240812	150908	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	-70	5	-2.24	107059510	34955	121.11	3125	3235	2900	4060	2190	3125	3062.78	0.00	0	-11483	3281	3202	3101	3022	2921	3242	3062	23	935	100	2060	5	1	22839375	698	-36.37	2.14	12	0.15	-84.00	1426.00	4665	20240523	-34.51	1381	20240411	121.22	4665	-34.51	20240523	1381	121.22	20240411	4665	-34.51	20240523	1381	121.22	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
108	20240812	140908	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-115	5	-3.68	98528975	32159	111.42	3125	3235	2900	4060	2190	3125	3063.81	0.00	0	-10208	3281	3202	3101	3022	2921	3242	3062	23	935	100	2060	5	1	22839375	687	-35.83	2.11	12	0.14	-84.00	1426.00	4665	20240523	-35.48	1381	20240411	117.96	4665	-35.48	20240523	1381	117.96	20240411	4665	-35.48	20240523	1381	117.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
109	20240812	130904	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-65	5	-2.08	51032340	16381	56.75	3125	3235	3035	4060	2190	3125	3115.34	0.00	0	-9570	3281	3202	3101	3022	2921	3242	3062	23	935	100	2060	5	1	22839375	699	-36.43	2.15	12	0.07	-84.00	1426.00	4665	20240523	-34.41	1381	20240411	121.58	4665	-34.41	20240523	1381	121.58	20240411	4665	-34.41	20240523	1381	121.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
110	20240812	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-55	5	-1.76	49718205	15952	55.27	3125	3235	3035	4060	2190	3125	3116.74	0.00	0	-9480	3281	3202	3101	3022	2921	3242	3062	23	935	100	2060	5	1	22839375	701	-36.55	2.15	12	0.07	-84.00	1426.00	4665	20240523	-34.19	1381	20240411	122.30	4665	-34.19	20240523	1381	122.30	20240411	4665	-34.19	20240523	1381	122.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
111	20240812	110906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	-40	5	-1.28	43847585	14032	48.62	3125	3235	3085	4060	2190	3125	3124.83	0.00	0	-9266	3281	3202	3101	3022	2921	3242	3062	23	935	100	2060	5	1	22839375	705	-36.73	2.16	12	0.06	-84.00	1426.00	4665	20240523	-33.87	1381	20240411	123.39	4665	-33.87	20240523	1381	123.39	20240411	4665	-33.87	20240523	1381	123.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
112	20240812	100858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	0	3	0.00	23919460	7623	26.41	3125	3235	3110	4060	2190	3125	3137.80	0.00	0	-4012	3281	3202	3101	3022	2921	3242	3062	23	935	100	2060	5	1	22839375	714	-37.20	2.19	12	0.03	-84.00	1426.00	4665	20240523	-33.01	1381	20240411	126.29	4665	-33.01	20240523	1381	126.29	20240411	4665	-33.01	20240523	1381	126.29	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
113	20240812	090856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	25	2	0.80	3580840	1135	3.93	3125	3235	3110	4060	2190	3125	3154.93	0.00	0	-234	3281	3202	3101	3022	2921	3242	3062	23	935	100	2060	5	1	22839375	719	-37.50	2.21	12	0.00	-84.00	1426.00	4665	20240523	-32.48	1381	20240411	128.10	4665	-32.48	20240523	1381	128.10	20240411	4665	-32.48	20240523	1381	128.10	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
114	20240809	160853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	105	2	3.48	89203480	28863	38.28	3010	3180	3000	3925	2115	3020	3090.58	0.00	0	-5218	3233	3126	2983	2876	2733	3055	2805	23	905	100	1990	5	1	22839375	714	-37.20	2.19	12	0.13	-84.00	1426.00	4665	20240523	-33.01	1381	20240411	126.29	4665	-33.01	20240523	1381	126.29	20240411	4665	-33.01	20240523	1381	126.29	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
115	20240809	150913	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	120	2	3.97	87919450	28453	37.74	3010	3180	3000	3925	2115	3020	3089.99	0.00	0	-5235	3233	3126	2983	2876	2733	3055	2805	23	905	100	1990	5	1	22839375	717	-37.38	2.20	12	0.12	-84.00	1426.00	4665	20240523	-32.69	1381	20240411	127.37	4665	-32.69	20240523	1381	127.37	20240411	4665	-32.69	20240523	1381	127.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
116	20240809	140917	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	95	2	3.15	75072370	24345	32.29	3010	3180	3000	3925	2115	3020	3083.69	0.00	0	-6456	3233	3126	2983	2876	2733	3055	2805	23	905	100	1990	5	1	22839375	711	-37.08	2.18	12	0.11	-84.00	1426.00	4665	20240523	-33.23	1381	20240411	125.56	4665	-33.23	20240523	1381	125.56	20240411	4665	-33.23	20240523	1381	125.56	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
117	20240809	130910	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	85	2	2.81	63192230	20489	27.18	3010	3180	3000	3925	2115	3020	3084.20	0.00	0	-6818	3233	3126	2983	2876	2733	3055	2805	23	905	100	1990	5	1	22839375	709	-36.96	2.18	12	0.09	-84.00	1426.00	4665	20240523	-33.44	1381	20240411	124.84	4665	-33.44	20240523	1381	124.84	20240411	4665	-33.44	20240523	1381	124.84	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
118	20240809	120908	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	45	2	1.49	59359660	19253	25.54	3010	3180	3000	3925	2115	3020	3083.14	0.00	0	-6619	3233	3126	2983	2876	2733	3055	2805	23	905	100	1990	5	1	22839375	700	-36.49	2.15	12	0.08	-84.00	1426.00	4665	20240523	-34.30	1381	20240411	121.94	4665	-34.30	20240523	1381	121.94	20240411	4665	-34.30	20240523	1381	121.94	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
119	20240809	110902	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	15	2	0.50	39237750	12678	16.82	3010	3180	3000	3925	2115	3020	3094.95	0.00	0	-4303	3233	3126	2983	2876	2733	3055	2805	23	905	100	1990	5	1	22839375	693	-36.13	2.13	12	0.06	-84.00	1426.00	4665	20240523	-34.94	1381	20240411	119.77	4665	-34.94	20240523	1381	119.77	20240411	4665	-34.94	20240523	1381	119.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
120	20240809	100910	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	65	2	2.15	29257900	9383	12.45	3010	3180	3010	3925	2115	3020	3118.18	0.00	0	-4069	3233	3126	2983	2876	2733	3055	2805	23	905	100	1990	5	1	22839375	705	-36.73	2.16	12	0.04	-84.00	1426.00	4665	20240523	-33.87	1381	20240411	123.39	4665	-33.87	20240523	1381	123.39	20240411	4665	-33.87	20240523	1381	123.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
121	20240809	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	125	2	4.14	14400435	4630	6.14	3010	3150	3010	3925	2115	3020	3110.25	0.00	0	-1353	3233	3126	2983	2876	2733	3055	2805	23	905	100	1990	5	1	22839375	718	-37.44	2.21	12	0.02	-84.00	1426.00	4665	20240523	-32.58	1381	20240411	127.73	4665	-32.58	20240523	1381	127.73	20240411	4665	-32.58	20240523	1381	127.73	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
122	20240808	160848	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-15	5	-0.49	224157770	75394	72.55	3025	3090	2840	3945	2125	3035	2973.14	0.00	0	-3146	3408	3221	3128	2941	2848	3175	2895	23	910	100	2000	5	1	22839375	690	-35.95	2.12	12	0.33	-84.00	1426.00	4665	20240523	-35.26	1381	20240411	118.68	4665	-35.26	20240523	1381	118.68	20240411	4665	-35.26	20240523	1381	118.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
123	20240808	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-60	5	-1.98	210426105	70836	68.16	3025	3090	2840	3945	2125	3035	2970.61	0.00	0	-1630	3408	3221	3128	2941	2848	3175	2895	23	910	100	2000	5	1	22839375	679	-35.42	2.09	12	0.31	-84.00	1426.00	4665	20240523	-36.23	1381	20240411	115.42	4665	-36.23	20240523	1381	115.42	20240411	4665	-36.23	20240523	1381	115.42	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
124	20240808	140903	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-55	5	-1.81	167056265	56279	54.16	3025	3055	2840	3945	2125	3035	2968.36	0.00	0	-1852	3408	3221	3128	2941	2848	3175	2895	23	910	100	2000	5	1	22839375	681	-35.48	2.09	12	0.25	-84.00	1426.00	4665	20240523	-36.12	1381	20240411	115.79	4665	-36.12	20240523	1381	115.79	20240411	4665	-36.12	20240523	1381	115.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
125	20240808	130901	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-50	5	-1.65	158868705	53532	51.51	3025	3055	2840	3945	2125	3035	2967.73	0.00	0	-2003	3408	3221	3128	2941	2848	3175	2895	23	910	100	2000	5	1	22839375	682	-35.54	2.09	12	0.23	-84.00	1426.00	4665	20240523	-36.01	1381	20240411	116.15	4665	-36.01	20240523	1381	116.15	20240411	4665	-36.01	20240523	1381	116.15	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
126	20240808	120906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-60	5	-1.98	145984900	49205	47.35	3025	3055	2840	3945	2125	3035	2966.87	0.00	0	-1911	3408	3221	3128	2941	2848	3175	2895	23	910	100	2000	5	1	22839375	679	-35.42	2.09	12	0.22	-84.00	1426.00	4665	20240523	-36.23	1381	20240411	115.42	4665	-36.23	20240523	1381	115.42	20240411	4665	-36.23	20240523	1381	115.42	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
127	20240808	110900	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-40	5	-1.32	133654475	45062	43.36	3025	3055	2840	3945	2125	3035	2966.01	0.00	0	-101	3408	3221	3128	2941	2848	3175	2895	23	910	100	2000	5	1	22839375	684	-35.65	2.10	12	0.20	-84.00	1426.00	4665	20240523	-35.80	1381	20240411	116.87	4665	-35.80	20240523	1381	116.87	20240411	4665	-35.80	20240523	1381	116.87	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
128	20240808	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-25	5	-0.82	98881725	33273	32.02	3025	3055	2840	3945	2125	3035	2971.83	0.00	0	1404	3408	3221	3128	2941	2848	3175	2895	23	910	100	2000	5	1	22839375	687	-35.83	2.11	12	0.15	-84.00	1426.00	4665	20240523	-35.48	1381	20240411	117.96	4665	-35.48	20240523	1381	117.96	20240411	4665	-35.48	20240523	1381	117.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
129	20240808	090853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	10	2	0.33	8188465	2682	2.58	3025	3055	3025	3945	2125	3035	3053.12	0.00	0	-2607	3408	3221	3128	2941	2848	3175	2895	23	910	100	2000	5	1	22839375	695	-36.25	2.14	12	0.01	-84.00	1426.00	4665	20240523	-34.73	1381	20240411	120.49	4665	-34.73	20240523	1381	120.49	20240411	4665	-34.73	20240523	1381	120.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
130	20240807	160838	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	-285	5	-8.58	325516735	103780	144.05	3200	3315	3035	4315	2325	3320	3136.67	0.00	0	-31602	3546	3432	3251	3137	2956	3490	3195	23	995	100	2190	5	1	22839375	693	-36.13	2.13	12	0.45	-84.00	1426.00	4665	20240523	-34.94	1381	20240411	119.77	4665	-34.94	20240523	1381	119.77	20240411	4665	-34.94	20240523	1381	119.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
131	20240807	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	-215	5	-6.48	254017140	80417	111.62	3200	3315	3065	4315	2325	3320	3158.75	0.00	0	-26968	3546	3432	3251	3137	2956	3490	3195	23	995	100	2190	5	1	22839375	709	-36.96	2.18	12	0.35	-84.00	1426.00	4665	20240523	-33.44	1381	20240411	124.84	4665	-33.44	20240523	1381	124.84	20240411	4665	-33.44	20240523	1381	124.84	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
132	20240807	140857	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	-205	5	-6.17	156122330	49270	68.39	3200	3315	3090	4315	2325	3320	3168.71	0.00	0	-20779	3546	3432	3251	3137	2956	3490	3195	23	995	100	2190	5	1	22839375	711	-37.08	2.18	12	0.22	-84.00	1426.00	4665	20240523	-33.23	1381	20240411	125.56	4665	-33.23	20240523	1381	125.56	20240411	4665	-33.23	20240523	1381	125.56	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
133	20240807	130851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-165	5	-4.97	83392285	25947	36.02	3200	3315	3130	4315	2325	3320	3213.95	0.00	0	-14551	3546	3432	3251	3137	2956	3490	3195	23	995	100	2190	5	1	22839375	721	-37.56	2.21	12	0.11	-84.00	1426.00	4665	20240523	-32.37	1381	20240411	128.46	4665	-32.37	20240523	1381	128.46	20240411	4665	-32.37	20240523	1381	128.46	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
134	20240807	120854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	-75	5	-2.26	39638395	12222	16.96	3200	3315	3200	4315	2325	3320	3243.20	0.00	0	-5087	3546	3432	3251	3137	2956	3490	3195	23	995	100	2190	5	1	22839375	741	-38.63	2.28	12	0.05	-84.00	1426.00	4665	20240523	-30.44	1381	20240411	134.97	4665	-30.44	20240523	1381	134.97	20240411	4665	-30.44	20240523	1381	134.97	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
135	20240807	110851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	-75	5	-2.26	37209680	11472	15.92	3200	3315	3200	4315	2325	3320	3243.52	0.00	0	-5058	3546	3432	3251	3137	2956	3490	3195	23	995	100	2190	5	1	22839375	741	-38.63	2.28	12	0.05	-84.00	1426.00	4665	20240523	-30.44	1381	20240411	134.97	4665	-30.44	20240523	1381	134.97	20240411	4665	-30.44	20240523	1381	134.97	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
136	20240807	100845	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	-65	5	-1.96	12755915	3921	5.44	3200	3315	3200	4315	2325	3320	3253.23	0.00	0	-1924	3546	3432	3251	3137	2956	3490	3195	23	995	100	2190	5	1	22839375	743	-38.75	2.28	12	0.02	-84.00	1426.00	4665	20240523	-30.23	1381	20240411	135.70	4665	-30.23	20240523	1381	135.70	20240411	4665	-30.23	20240523	1381	135.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
137	20240807	090913	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	-30	5	-0.90	1458790	449	0.62	3200	3315	3200	4315	2325	3320	3248.98	0.00	0	-189	3546	3432	3251	3137	2956	3490	3195	23	995	100	2190	5	1	22839375	751	-39.17	2.31	12	0.00	-84.00	1426.00	4665	20240523	-29.47	1381	20240411	138.23	4665	-29.47	20240523	1381	138.23	20240411	4665	-29.47	20240523	1381	138.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
138	20240806	160835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	270	2	8.85	229954090	72038	70.48	3080	3365	3070	3965	2135	3050	3192.04	0.00	0	10625	3716	3382	3166	2832	2616	3275	2725	23	915	100	2010	5	1	22839375	758	-39.52	2.33	12	0.32	-84.00	1426.00	4665	20240523	-28.83	1381	20240411	140.41	4665	-28.83	20240523	1381	140.41	20240411	4665	-28.83	20240523	1381	140.41	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
139	20240806	150847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	300	2	9.84	218627270	68650	67.16	3080	3350	3070	3965	2135	3050	3184.67	0.00	0	10346	3716	3382	3166	2832	2616	3275	2725	23	915	100	2010	5	1	22839375	765	-39.88	2.35	12	0.30	-84.00	1426.00	4665	20240523	-28.19	1381	20240411	142.58	4665	-28.19	20240523	1381	142.58	20240411	4665	-28.19	20240523	1381	142.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
140	20240806	140843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	125	2	4.10	188278175	59347	58.06	3080	3300	3070	3965	2135	3050	3172.50	0.00	0	6028	3716	3382	3166	2832	2616	3275	2725	23	915	100	2010	5	1	22839375	725	-37.80	2.23	12	0.26	-84.00	1426.00	4665	20240523	-31.94	1381	20240411	129.91	4665	-31.94	20240523	1381	129.91	20240411	4665	-31.94	20240523	1381	129.91	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
141	20240806	130846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	115	2	3.77	177745950	56025	54.81	3080	3300	3070	3965	2135	3050	3172.62	0.00	0	5605	3716	3382	3166	2832	2616	3275	2725	23	915	100	2010	5	1	22839375	723	-37.68	2.22	12	0.25	-84.00	1426.00	4665	20240523	-32.15	1381	20240411	129.18	4665	-32.15	20240523	1381	129.18	20240411	4665	-32.15	20240523	1381	129.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
142	20240806	120848	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	70	2	2.30	166769665	52545	51.41	3080	3300	3070	3965	2135	3050	3173.84	0.00	0	3406	3716	3382	3166	2832	2616	3275	2725	23	915	100	2010	5	1	22839375	713	-37.14	2.19	12	0.23	-84.00	1426.00	4665	20240523	-33.12	1381	20240411	125.92	4665	-33.12	20240523	1381	125.92	20240411	4665	-33.12	20240523	1381	125.92	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
143	20240806	110836	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	85	2	2.79	135726285	42640	41.72	3080	3300	3070	3965	2135	3050	3183.07	0.00	0	1569	3716	3382	3166	2832	2616	3275	2725	23	915	100	2010	5	1	22839375	716	-37.32	2.20	12	0.19	-84.00	1426.00	4665	20240523	-32.80	1381	20240411	127.01	4665	-32.80	20240523	1381	127.01	20240411	4665	-32.80	20240523	1381	127.01	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
144	20240806	100836	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	150	2	4.92	109979545	34352	33.61	3080	3300	3070	3965	2135	3050	3201.55	0.00	0	4410	3716	3382	3166	2832	2616	3275	2725	23	915	100	2010	5	1	22839375	731	-38.10	2.24	12	0.15	-84.00	1426.00	4665	20240523	-31.40	1381	20240411	131.72	4665	-31.40	20240523	1381	131.72	20240411	4665	-31.40	20240523	1381	131.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
145	20240806	090843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	120	2	3.93	37664790	11831	11.58	3080	3210	3075	3965	2135	3050	3183.57	0.00	0	-1735	3716	3382	3166	2832	2616	3275	2725	23	915	100	2010	5	1	22839375	724	-37.74	2.22	12	0.05	-84.00	1426.00	4665	20240523	-32.05	1381	20240411	129.54	4665	-32.05	20240523	1381	129.54	20240411	4665	-32.05	20240523	1381	129.54	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
146	20240805	160825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-450	5	-12.86	329043825	102110	216.12	3500	3500	2950	4550	2450	3500	3222.45	0.00	0	12830	3680	3590	3485	3395	3290	3597	3402	23	1050	100	2310	5	1	22839375	697	-36.31	2.14	12	0.45	-84.00	1426.00	4665	20240523	-34.62	1381	20240411	120.85	4665	-34.62	20240523	1381	120.85	20240411	4665	-34.62	20240523	1381	120.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
147	20240805	150840	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	-400	5	-11.43	297076965	91817	194.33	3500	3500	2950	4550	2450	3500	3235.53	0.00	0	6405	3680	3590	3485	3395	3290	3597	3402	23	1050	100	2310	5	1	22839375	708	-36.90	2.17	12	0.40	-84.00	1426.00	4665	20240523	-33.55	1381	20240411	124.48	4665	-33.55	20240523	1381	124.48	20240411	4665	-33.55	20240523	1381	124.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
148	20240805	140842	58	100.00	KOSDAQ		유통	N	N	N	N		N	3255	-245	5	-7.00	193361965	58578	123.98	3500	3500	3220	4550	2450	3500	3300.93	0.00	0	97	3680	3590	3485	3395	3290	3597	3402	23	1050	100	2310	5	1	22839375	743	-38.75	2.28	12	0.26	-84.00	1426.00	4665	20240523	-30.23	1381	20240411	135.70	4665	-30.23	20240523	1381	135.70	20240411	4665	-30.23	20240523	1381	135.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
149	20240805	130839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-225	5	-6.43	185061445	56044	118.62	3500	3500	3220	4550	2450	3500	3302.07	0.00	0	1499	3680	3590	3485	3395	3290	3597	3402	23	1050	100	2310	5	1	22839375	748	-38.99	2.30	12	0.25	-84.00	1426.00	4665	20240523	-29.80	1381	20240411	137.15	4665	-29.80	20240523	1381	137.15	20240411	4665	-29.80	20240523	1381	137.15	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
150	20240805	120835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-180	5	-5.14	172999655	52372	110.85	3500	3500	3220	4550	2450	3500	3303.29	0.00	0	2023	3680	3590	3485	3395	3290	3597	3402	23	1050	100	2310	5	1	22839375	758	-39.52	2.33	12	0.23	-84.00	1426.00	4665	20240523	-28.83	1381	20240411	140.41	4665	-28.83	20240523	1381	140.41	20240411	4665	-28.83	20240523	1381	140.41	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
151	20240805	110834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	-175	5	-5.00	134969005	41024	86.83	3500	3500	3220	4550	2450	3500	3290.00	0.00	0	6139	3680	3590	3485	3395	3290	3597	3402	23	1050	100	2310	5	1	22839375	759	-39.58	2.33	12	0.18	-84.00	1426.00	4665	20240523	-28.72	1381	20240411	140.77	4665	-28.72	20240523	1381	140.77	20240411	4665	-28.72	20240523	1381	140.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
152	20240805	100832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	-250	5	-7.14	73847085	22261	47.12	3500	3500	3240	4550	2450	3500	3317.33	0.00	0	1863	3680	3590	3485	3395	3290	3597	3402	23	1050	100	2310	5	1	22839375	742	-38.69	2.28	12	0.10	-84.00	1426.00	4665	20240523	-30.33	1381	20240411	135.34	4665	-30.33	20240523	1381	135.34	20240411	4665	-30.33	20240523	1381	135.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
153	20240805	090827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-130	5	-3.71	7697710	2271	4.81	3500	3500	3330	4550	2450	3500	3389.57	0.00	0	-10	3680	3590	3485	3395	3290	3597	3402	23	1050	100	2310	5	1	22839375	770	-40.12	2.36	12	0.01	-84.00	1426.00	4665	20240523	-27.76	1381	20240411	144.03	4665	-27.76	20240523	1381	144.03	20240411	4665	-27.76	20240523	1381	144.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
154	20240802	160820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-80	5	-2.23	161427465	46693	117.12	3500	3575	3380	4650	2510	3580	3457.19	0.00	0	-15079	3726	3652	3576	3502	3426	3690	3540	23	1070	100	2360	5	1	22839375	799	-41.67	2.45	12	0.20	-84.00	1426.00	4665	20240523	-24.97	1381	20240411	153.44	4665	-24.97	20240523	1381	153.44	20240411	4665	-24.97	20240523	1381	153.44	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
155	20240802	150819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-50	5	-1.40	154416420	44697	112.11	3500	3575	3380	4650	2510	3580	3454.74	0.00	0	-15118	3726	3652	3576	3502	3426	3690	3540	23	1070	100	2360	5	1	22839375	806	-42.02	2.48	12	0.20	-84.00	1426.00	4665	20240523	-24.33	1381	20240411	155.61	4665	-24.33	20240523	1381	155.61	20240411	4665	-24.33	20240523	1381	155.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
156	20240802	140823	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-55	5	-1.54	147244970	42661	107.00	3500	3575	3380	4650	2510	3580	3451.51	0.00	0	-16090	3726	3652	3576	3502	3426	3690	3540	23	1070	100	2360	5	1	22839375	805	-41.96	2.47	12	0.19	-84.00	1426.00	4665	20240523	-24.44	1381	20240411	155.25	4665	-24.44	20240523	1381	155.25	20240411	4665	-24.44	20240523	1381	155.25	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
157	20240802	130820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-200	5	-5.59	110344085	31970	80.19	3500	3575	3380	4650	2510	3580	3451.49	0.00	0	-13385	3726	3652	3576	3502	3426	3690	3540	23	1070	100	2360	5	1	22839375	772	-40.24	2.37	12	0.14	-84.00	1426.00	4665	20240523	-27.55	1381	20240411	144.75	4665	-27.55	20240523	1381	144.75	20240411	4665	-27.55	20240523	1381	144.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
158	20240802	120820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-160	5	-4.47	83427205	24067	60.37	3500	3575	3420	4650	2510	3580	3466.46	0.00	0	-8797	3726	3652	3576	3502	3426	3690	3540	23	1070	100	2360	5	1	22839375	781	-40.71	2.40	12	0.11	-84.00	1426.00	4665	20240523	-26.69	1381	20240411	147.65	4665	-26.69	20240523	1381	147.65	20240411	4665	-26.69	20240523	1381	147.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
159	20240802	110821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	-110	5	-3.07	61749930	17768	44.57	3500	3575	3445	4650	2510	3580	3475.35	0.00	0	-6270	3726	3652	3576	3502	3426	3690	3540	23	1070	100	2360	5	1	22839375	793	-41.31	2.43	12	0.08	-84.00	1426.00	4665	20240523	-25.62	1381	20240411	151.27	4665	-25.62	20240523	1381	151.27	20240411	4665	-25.62	20240523	1381	151.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
160	20240802	100815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-90	5	-2.51	42101995	12081	30.30	3500	3575	3450	4650	2510	3580	3484.98	0.00	0	-5520	3726	3652	3576	3502	3426	3690	3540	23	1070	100	2360	5	1	22839375	797	-41.55	2.45	12	0.05	-84.00	1426.00	4665	20240523	-25.19	1381	20240411	152.72	4665	-25.19	20240523	1381	152.72	20240411	4665	-25.19	20240523	1381	152.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
161	20240802	090823	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-10	5	-0.28	1736310	494	1.24	3500	3575	3500	4650	2510	3580	3514.80	0.00	0	-450	3726	3652	3576	3502	3426	3690	3540	23	1070	100	2360	5	1	22839375	815	-42.50	2.50	12	0.00	-84.00	1426.00	4665	20240523	-23.47	1381	20240411	158.51	4665	-23.47	20240523	1381	158.51	20240411	4665	-23.47	20240523	1381	158.51	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
162	20240801	160816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	55	2	1.56	141730725	39869	67.69	3500	3650	3500	4580	2470	3525	3554.91	0.00	0	14640	3738	3631	3578	3471	3418	3605	3445	23	1055	100	2320	5	1	22839375	818	-42.62	2.51	12	0.17	-84.00	1426.00	4665	20240523	-23.26	1381	20240411	159.23	4665	-23.26	20240523	1381	159.23	20240411	4665	-23.26	20240523	1381	159.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
163	20240801	150837	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	5	2	0.14	125921910	35402	60.11	3500	3650	3500	4580	2470	3525	3556.92	0.00	0	10707	3738	3631	3578	3471	3418	3605	3445	23	1055	100	2320	5	1	22839375	806	-42.02	2.48	12	0.16	-84.00	1426.00	4665	20240523	-24.33	1381	20240411	155.61	4665	-24.33	20240523	1381	155.61	20240411	4665	-24.33	20240523	1381	155.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
164	20240801	140828	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	35	2	0.99	66383195	18539	31.48	3500	3650	3500	4580	2470	3525	3580.75	0.00	0	-1648	3738	3631	3578	3471	3418	3605	3445	23	1055	100	2320	5	1	22839375	813	-42.38	2.50	12	0.08	-84.00	1426.00	4665	20240523	-23.69	1381	20240411	157.78	4665	-23.69	20240523	1381	157.78	20240411	4665	-23.69	20240523	1381	157.78	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
165	20240801	130819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	55	2	1.56	44319485	12300	20.88	3500	3650	3500	4580	2470	3525	3603.24	0.00	0	-2455	3738	3631	3578	3471	3418	3605	3445	23	1055	100	2320	5	1	22839375	818	-42.62	2.51	12	0.05	-84.00	1426.00	4665	20240523	-23.26	1381	20240411	159.23	4665	-23.26	20240523	1381	159.23	20240411	4665	-23.26	20240523	1381	159.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
166	20240801	120824	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	105	2	2.98	40811015	11321	19.22	3500	3650	3500	4580	2470	3525	3604.93	0.00	0	-2545	3738	3631	3578	3471	3418	3605	3445	23	1055	100	2320	5	1	22839375	829	-43.21	2.55	12	0.05	-84.00	1426.00	4665	20240523	-22.19	1381	20240411	162.85	4665	-22.19	20240523	1381	162.85	20240411	4665	-22.19	20240523	1381	162.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
167	20240801	110824	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	85	2	2.41	37629165	10439	17.72	3500	3650	3500	4580	2470	3525	3604.71	0.00	0	-2744	3738	3631	3578	3471	3418	3605	3445	23	1055	100	2320	5	1	22839375	825	-42.98	2.53	12	0.05	-84.00	1426.00	4665	20240523	-22.62	1381	20240411	161.40	4665	-22.62	20240523	1381	161.40	20240411	4665	-22.62	20240523	1381	161.40	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
168	20240801	100820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	95	2	2.70	27385385	7606	12.91	3500	3650	3500	4580	2470	3525	3600.55	0.00	0	-2461	3738	3631	3578	3471	3418	3605	3445	23	1055	100	2320	5	1	22839375	827	-43.10	2.54	12	0.03	-84.00	1426.00	4665	20240523	-22.40	1381	20240411	162.13	4665	-22.40	20240523	1381	162.13	20240411	4665	-22.40	20240523	1381	162.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
169	20240801	090811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	65	2	1.84	900125	253	0.43	3500	3600	3500	4580	2470	3525	3558.47	0.00	0	-58	3738	3631	3578	3471	3418	3605	3445	23	1055	100	2320	5	1	22839375	820	-42.74	2.52	12	0.00	-84.00	1426.00	4665	20240523	-23.04	1381	20240411	159.96	4665	-23.04	20240523	1381	159.96	20240411	4665	-23.04	20240523	1381	159.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N