KissMeData/016670/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	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-20	5	-0.36	44229610	8049	144.69	5550	5550	5460	7210	3890	5550	5495.04	1.26	0	-594	5763	5656	5603	5496	5443	5630	5470	25	1660	500	3330	10	1	4941846	273	-7.51	0.38	12	0.16	-736.00	14733.00	17158	20240112	-67.77	5420	20240624	2.03	17158	-67.77	20240112	5420	2.03	20240624	7920	-30.18	20240724	191	2795.29	20240313	0.00	N	016670	500	24 억		62146	N	N	0	N	00	N
3	20240830	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-20	5	-0.36	42372140	7713	138.65	5550	5550	5460	7210	3890	5550	5493.60	1.26	0	-586	5763	5656	5603	5496	5443	5630	5470	25	1660	500	3330	10	1	4941846	273	-7.51	0.38	12	0.16	-736.00	14733.00	17158	20240112	-67.77	5420	20240624	2.03	17158	-67.77	20240112	5420	2.03	20240624	7920	-30.18	20240724	191	2795.29	20240313	0.00	N	016670	500	24 억		62146	N	N	0	N	00	N
4	20240830	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-70	5	-1.26	35721080	6497	116.79	5550	5550	5470	7210	3890	5550	5498.09	1.26	0	-570	5763	5656	5603	5496	5443	5630	5470	25	1660	500	3330	10	1	4941846	271	-7.45	0.37	12	0.13	-736.00	14733.00	17158	20240112	-68.06	5420	20240624	1.11	17158	-68.06	20240112	5420	1.11	20240624	7920	-30.81	20240724	191	2769.11	20240313	0.00	N	016670	500	24 억		62146	N	N	0	N	00	N
5	20240830	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-70	5	-1.26	30598110	5561	99.96	5550	5550	5470	7210	3890	5550	5502.27	1.26	0	-305	5763	5656	5603	5496	5443	5630	5470	25	1660	500	3330	10	1	4941846	271	-7.45	0.37	12	0.11	-736.00	14733.00	17158	20240112	-68.06	5420	20240624	1.11	17158	-68.06	20240112	5420	1.11	20240624	7920	-30.81	20240724	191	2769.11	20240313	0.00	N	016670	500	24 억		62146	N	N	0	N	00	N
6	20240830	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-20	5	-0.36	12520350	2271	40.82	5550	5550	5480	7210	3890	5550	5513.14	1.26	0	-183	5763	5656	5603	5496	5443	5630	5470	25	1660	500	3330	10	1	4941846	273	-7.51	0.38	12	0.05	-736.00	14733.00	17158	20240112	-67.77	5420	20240624	2.03	17158	-67.77	20240112	5420	2.03	20240624	7920	-30.18	20240724	191	2795.29	20240313	0.00	N	016670	500	24 억		62146	N	N	0	N	00	N
7	20240830	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-20	5	-0.36	11563570	2098	37.71	5550	5550	5480	7210	3890	5550	5511.71	1.26	0	-77	5763	5656	5603	5496	5443	5630	5470	25	1660	500	3330	10	1	4941846	273	-7.51	0.38	12	0.04	-736.00	14733.00	17158	20240112	-67.77	5420	20240624	2.03	17158	-67.77	20240112	5420	2.03	20240624	7920	-30.18	20240724	191	2795.29	20240313	0.00	N	016670	500	24 억		62146	N	N	0	N	00	N
8	20240830	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-30	5	-0.54	8985380	1631	29.32	5550	5550	5480	7210	3890	5550	5509.12	1.26	0	2	5763	5656	5603	5496	5443	5630	5470	25	1660	500	3330	10	1	4941846	273	-7.50	0.37	12	0.03	-736.00	14733.00	17158	20240112	-67.83	5420	20240624	1.85	17158	-67.83	20240112	5420	1.85	20240624	7920	-30.30	20240724	191	2790.05	20240313	0.00	N	016670	500	24 억		62146	N	N	0	N	00	N
9	20240830	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-60	5	-1.08	5340340	971	17.45	5550	5550	5490	7210	3890	5550	5499.84	1.26	0	165	5763	5656	5603	5496	5443	5630	5470	25	1660	500	3330	10	1	4941846	271	-7.46	0.37	12	0.02	-736.00	14733.00	17158	20240112	-68.00	5420	20240624	1.29	17158	-68.00	20240112	5420	1.29	20240624	7920	-30.68	20240724	191	2774.35	20240313	0.00	N	016670	500	24 억		62146	N	N	0	N	00	N
10	20240829	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-200	5	-3.48	31152980	5563	74.85	5700	5710	5550	7470	4030	5750	5600.03	1.28	0	-1314	6043	5896	5723	5576	5403	5970	5650	25	1720	500	3450	10	1	4941846	274	-7.54	0.38	12	0.11	-736.00	14733.00	17158	20240112	-67.65	5420	20240624	2.40	17158	-67.65	20240112	5420	2.40	20240624	7920	-29.92	20240724	191	2805.76	20240313	0.00	N	016670	500	24 억		63492	N	N	0	N	00	N
11	20240829	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-180	5	-3.13	27340070	4877	65.62	5700	5710	5570	7470	4030	5750	5605.92	1.28	0	-1040	6043	5896	5723	5576	5403	5970	5650	25	1720	500	3450	10	1	4941846	275	-7.57	0.38	12	0.10	-736.00	14733.00	17158	20240112	-67.54	5420	20240624	2.77	17158	-67.54	20240112	5420	2.77	20240624	7920	-29.67	20240724	191	2816.23	20240313	0.00	N	016670	500	24 억		63492	N	N	0	N	00	N
12	20240829	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-170	5	-2.96	22899010	4081	54.91	5700	5710	5570	7470	4030	5750	5611.13	1.28	0	-754	6043	5896	5723	5576	5403	5970	5650	25	1720	500	3450	10	1	4941846	276	-7.58	0.38	12	0.08	-736.00	14733.00	17158	20240112	-67.48	5420	20240624	2.95	17158	-67.48	20240112	5420	2.95	20240624	7920	-29.55	20240724	191	2821.47	20240313	0.00	N	016670	500	24 억		63492	N	N	0	N	00	N
13	20240829	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-160	5	-2.78	16878210	3004	40.42	5700	5710	5570	7470	4030	5750	5618.58	1.28	0	-642	6043	5896	5723	5576	5403	5970	5650	25	1720	500	3450	10	1	4941846	276	-7.60	0.38	12	0.06	-736.00	14733.00	17158	20240112	-67.42	5420	20240624	3.14	17158	-67.42	20240112	5420	3.14	20240624	7920	-29.42	20240724	191	2826.70	20240313	0.00	N	016670	500	24 억		63492	N	N	0	N	00	N
14	20240829	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-160	5	-2.78	14868320	2644	35.58	5700	5710	5570	7470	4030	5750	5623.42	1.28	0	-489	6043	5896	5723	5576	5403	5970	5650	25	1720	500	3450	10	1	4941846	276	-7.60	0.38	12	0.05	-736.00	14733.00	17158	20240112	-67.42	5420	20240624	3.14	17158	-67.42	20240112	5420	3.14	20240624	7920	-29.42	20240724	191	2826.70	20240313	0.00	N	016670	500	24 억		63492	N	N	0	N	00	N
15	20240829	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-130	5	-2.26	13465460	2393	32.20	5700	5710	5570	7470	4030	5750	5627.02	1.28	0	-385	6043	5896	5723	5576	5403	5970	5650	25	1720	500	3450	10	1	4941846	278	-7.64	0.38	12	0.05	-736.00	14733.00	17158	20240112	-67.25	5420	20240624	3.69	17158	-67.25	20240112	5420	3.69	20240624	7920	-29.04	20240724	191	2842.41	20240313	0.00	N	016670	500	24 억		63492	N	N	0	N	00	N
16	20240829	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-130	5	-2.26	5094900	901	12.12	5700	5710	5600	7470	4030	5750	5654.72	1.28	0	-199	6043	5896	5723	5576	5403	5970	5650	25	1720	500	3450	10	1	4941846	278	-7.64	0.38	12	0.02	-736.00	14733.00	17158	20240112	-67.25	5420	20240624	3.69	17158	-67.25	20240112	5420	3.69	20240624	7920	-29.04	20240724	191	2842.41	20240313	0.00	N	016670	500	24 억		63492	N	N	0	N	00	N
17	20240829	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-60	5	-1.04	1551390	272	3.66	5700	5710	5690	7470	4030	5750	5703.64	1.28	0	-7	6043	5896	5723	5576	5403	5970	5650	25	1720	500	3450	10	1	4941846	281	-7.73	0.39	12	0.01	-736.00	14733.00	17158	20240112	-66.84	5420	20240624	4.98	17158	-66.84	20240112	5420	4.98	20240624	7920	-28.16	20240724	191	2879.06	20240313	0.00	N	016670	500	24 억		63492	N	N	0	N	00	N
18	20240828	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	80	2	1.41	42314830	7432	131.73	5590	5870	5550	7370	3970	5670	5693.60	1.31	0	-1233	5796	5732	5606	5542	5416	5765	5575	25	1700	500	3400	10	1	4941846	284	-7.81	0.39	12	0.15	-736.00	14733.00	17158	20240112	-66.49	5420	20240624	6.09	17158	-66.49	20240112	5420	6.09	20240624	7920	-27.40	20240724	191	2910.47	20240313	0.00	N	016670	500	24 억		64717	N	N	0	N	00	N
19	20240828	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-30	5	-0.53	41545030	7298	129.35	5590	5830	5550	7370	3970	5670	5692.66	1.31	0	-1191	5796	5732	5606	5542	5416	5765	5575	25	1700	500	3400	10	1	4941846	279	-7.66	0.38	12	0.15	-736.00	14733.00	17158	20240112	-67.13	5420	20240624	4.06	17158	-67.13	20240112	5420	4.06	20240624	7920	-28.79	20240724	191	2852.88	20240313	0.00	N	016670	500	24 억		64717	N	N	0	N	00	N
20	20240828	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-10	5	-0.18	38521510	6761	119.83	5590	5830	5550	7370	3970	5670	5697.61	1.31	0	-1048	5796	5732	5606	5542	5416	5765	5575	25	1700	500	3400	10	1	4941846	280	-7.69	0.38	12	0.14	-736.00	14733.00	17158	20240112	-67.01	5420	20240624	4.43	17158	-67.01	20240112	5420	4.43	20240624	7920	-28.54	20240724	191	2863.35	20240313	0.00	N	016670	500	24 억		64717	N	N	0	N	00	N
21	20240828	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-10	5	-0.18	32402440	5672	100.53	5590	5830	5550	7370	3970	5670	5712.70	1.31	0	-1026	5796	5732	5606	5542	5416	5765	5575	25	1700	500	3400	10	1	4941846	280	-7.69	0.38	12	0.11	-736.00	14733.00	17158	20240112	-67.01	5420	20240624	4.43	17158	-67.01	20240112	5420	4.43	20240624	7920	-28.54	20240724	191	2863.35	20240313	0.00	N	016670	500	24 억		64717	N	N	0	N	00	N
22	20240828	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	0	3	0.00	28645820	5008	88.76	5590	5830	5550	7370	3970	5670	5720.01	1.31	0	-925	5796	5732	5606	5542	5416	5765	5575	25	1700	500	3400	10	1	4941846	280	-7.70	0.38	12	0.10	-736.00	14733.00	17158	20240112	-66.95	5420	20240624	4.61	17158	-66.95	20240112	5420	4.61	20240624	7920	-28.41	20240724	191	2868.59	20240313	0.00	N	016670	500	24 억		64717	N	N	0	N	00	N
23	20240828	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	80	2	1.41	17143170	3006	53.28	5590	5830	5550	7370	3970	5670	5702.98	1.31	0	-671	5796	5732	5606	5542	5416	5765	5575	25	1700	500	3400	10	1	4941846	284	-7.81	0.39	12	0.06	-736.00	14733.00	17158	20240112	-66.49	5420	20240624	6.09	17158	-66.49	20240112	5420	6.09	20240624	7920	-27.40	20240724	191	2910.47	20240313	0.00	N	016670	500	24 억		64717	N	N	0	N	00	N
24	20240828	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	60	2	1.06	7854350	1398	24.78	5590	5750	5550	7370	3970	5670	5618.28	1.31	0	-289	5796	5732	5606	5542	5416	5765	5575	25	1700	500	3400	10	1	4941846	283	-7.79	0.39	12	0.03	-736.00	14733.00	17158	20240112	-66.60	5420	20240624	5.72	17158	-66.60	20240112	5420	5.72	20240624	7920	-27.65	20240724	191	2900.00	20240313	0.00	N	016670	500	24 억		64717	N	N	0	N	00	N
25	20240828	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-120	5	-2.12	2505150	449	7.96	5590	5590	5550	7370	3970	5670	5579.40	1.31	0	118	5796	5732	5606	5542	5416	5765	5575	25	1700	500	3400	10	1	4941846	274	-7.54	0.38	12	0.01	-736.00	14733.00	17158	20240112	-67.65	5420	20240624	2.40	17158	-67.65	20240112	5420	2.40	20240624	7920	-29.92	20240724	191	2805.76	20240313	0.00	N	016670	500	24 억		64717	N	N	0	N	00	N
26	20240827	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	50	2	0.89	31510970	5642	108.58	5580	5670	5480	7300	3940	5620	5585.07	1.33	0	-982	5746	5682	5636	5572	5526	5660	5550	25	1680	500	3370	10	1	4941846	280	-7.70	0.38	12	0.11	-736.00	14733.00	17158	20240112	-66.95	5420	20240624	4.61	17158	-66.95	20240112	5420	4.61	20240624	7920	-28.41	20240724	191	2868.59	20240313	0.00	N	016670	500	24 억		65711	N	N	0	N	00	N
27	20240827	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	40	2	0.71	28216070	5057	97.32	5580	5660	5480	7300	3940	5620	5579.61	1.33	0	-860	5746	5682	5636	5572	5526	5660	5550	25	1680	500	3370	10	1	4941846	280	-7.69	0.38	12	0.10	-736.00	14733.00	17158	20240112	-67.01	5420	20240624	4.43	17158	-67.01	20240112	5420	4.43	20240624	7920	-28.54	20240724	191	2863.35	20240313	0.00	N	016670	500	24 억		65711	N	N	0	N	00	N
28	20240827	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	10	2	0.18	27090980	4858	93.49	5580	5660	5480	7300	3940	5620	5576.57	1.33	0	-777	5746	5682	5636	5572	5526	5660	5550	25	1680	500	3370	10	1	4941846	278	-7.65	0.38	12	0.10	-736.00	14733.00	17158	20240112	-67.19	5420	20240624	3.87	17158	-67.19	20240112	5420	3.87	20240624	7920	-28.91	20240724	191	2847.64	20240313	0.00	N	016670	500	24 억		65711	N	N	0	N	00	N
29	20240827	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	0	3	0.00	26579340	4767	91.74	5580	5660	5480	7300	3940	5620	5575.70	1.33	0	-717	5746	5682	5636	5572	5526	5660	5550	25	1680	500	3370	10	1	4941846	278	-7.64	0.38	12	0.10	-736.00	14733.00	17158	20240112	-67.25	5420	20240624	3.69	17158	-67.25	20240112	5420	3.69	20240624	7920	-29.04	20240724	191	2842.41	20240313	0.00	N	016670	500	24 억		65711	N	N	0	N	00	N
30	20240827	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	20	2	0.36	21630940	3889	74.85	5580	5660	5480	7300	3940	5620	5562.08	1.33	0	-586	5746	5682	5636	5572	5526	5660	5550	25	1680	500	3370	10	1	4941846	279	-7.66	0.38	12	0.08	-736.00	14733.00	17158	20240112	-67.13	5420	20240624	4.06	17158	-67.13	20240112	5420	4.06	20240624	7920	-28.79	20240724	191	2852.88	20240313	0.00	N	016670	500	24 억		65711	N	N	0	N	00	N
31	20240827	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	30	2	0.53	20830030	3747	72.11	5580	5660	5480	7300	3940	5620	5559.12	1.33	0	-574	5746	5682	5636	5572	5526	5660	5550	25	1680	500	3370	10	1	4941846	279	-7.68	0.38	12	0.08	-736.00	14733.00	17158	20240112	-67.07	5420	20240624	4.24	17158	-67.07	20240112	5420	4.24	20240624	7920	-28.66	20240724	191	2858.12	20240313	0.00	N	016670	500	24 억		65711	N	N	0	N	00	N
32	20240827	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-80	5	-1.42	13011510	2357	45.36	5580	5580	5480	7300	3940	5620	5520.37	1.33	0	-258	5746	5682	5636	5572	5526	5660	5550	25	1680	500	3370	10	1	4941846	274	-7.53	0.38	12	0.05	-736.00	14733.00	17158	20240112	-67.71	5420	20240624	2.21	17158	-67.71	20240112	5420	2.21	20240624	7920	-30.05	20240724	191	2800.52	20240313	0.00	N	016670	500	24 억		65711	N	N	0	N	00	N
33	20240827	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-40	5	-0.71	1671160	300	5.77	5580	5580	5550	7300	3940	5620	5570.53	1.33	0	-79	5746	5682	5636	5572	5526	5660	5550	25	1680	500	3370	10	1	4941846	276	-7.58	0.38	12	0.01	-736.00	14733.00	17158	20240112	-67.48	5420	20240624	2.95	17158	-67.48	20240112	5420	2.95	20240624	7920	-29.55	20240724	191	2821.47	20240313	0.00	N	016670	500	24 억		65711	N	N	0	N	00	N
34	20240826	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-130	5	-2.26	29307830	5196	73.58	5680	5700	5590	7470	4030	5750	5640.46	1.37	0	-1904	5850	5800	5700	5650	5550	5825	5675	25	1720	500	3450	10	1	4941846	278	-7.64	0.38	12	0.11	-736.00	14733.00	17158	20240112	-67.25	5420	20240624	3.69	17158	-67.25	20240112	5420	3.69	20240624	7920	-29.04	20240724	191	2842.41	20240313	0.00	N	016670	500	24 억		67597	N	N	0	N	00	N
35	20240826	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-140	5	-2.43	27186930	4819	68.24	5680	5700	5600	7470	4030	5750	5641.61	1.37	0	-1586	5850	5800	5700	5650	5550	5825	5675	25	1720	500	3450	10	1	4941846	277	-7.62	0.38	12	0.10	-736.00	14733.00	17158	20240112	-67.30	5420	20240624	3.51	17158	-67.30	20240112	5420	3.51	20240624	7920	-29.17	20240724	191	2837.17	20240313	0.00	N	016670	500	24 억		67597	N	N	0	N	00	N
36	20240826	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-100	5	-1.74	21419490	3790	53.67	5680	5700	5610	7470	4030	5750	5651.58	1.37	0	-1421	5850	5800	5700	5650	5550	5825	5675	25	1720	500	3450	10	1	4941846	279	-7.68	0.38	12	0.08	-736.00	14733.00	17158	20240112	-67.07	5420	20240624	4.24	17158	-67.07	20240112	5420	4.24	20240624	7920	-28.66	20240724	191	2858.12	20240313	0.00	N	016670	500	24 억		67597	N	N	0	N	00	N
37	20240826	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-130	5	-2.26	20979290	3712	52.56	5680	5700	5610	7470	4030	5750	5651.75	1.37	0	-1360	5850	5800	5700	5650	5550	5825	5675	25	1720	500	3450	10	1	4941846	278	-7.64	0.38	12	0.08	-736.00	14733.00	17158	20240112	-67.25	5420	20240624	3.69	17158	-67.25	20240112	5420	3.69	20240624	7920	-29.04	20240724	191	2842.41	20240313	0.00	N	016670	500	24 억		67597	N	N	0	N	00	N
38	20240826	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	-120	5	-2.09	16832360	2975	42.13	5680	5700	5620	7470	4030	5750	5657.94	1.37	0	-1043	5850	5800	5700	5650	5550	5825	5675	25	1720	500	3450	10	1	4941846	278	-7.65	0.38	12	0.06	-736.00	14733.00	17158	20240112	-67.19	5420	20240624	3.87	17158	-67.19	20240112	5420	3.87	20240624	7920	-28.91	20240724	191	2847.64	20240313	0.00	N	016670	500	24 억		67597	N	N	0	N	00	N
39	20240826	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-110	5	-1.91	14501510	2561	36.26	5680	5700	5630	7470	4030	5750	5662.44	1.37	0	-939	5850	5800	5700	5650	5550	5825	5675	25	1720	500	3450	10	1	4941846	279	-7.66	0.38	12	0.05	-736.00	14733.00	17158	20240112	-67.13	5420	20240624	4.06	17158	-67.13	20240112	5420	4.06	20240624	7920	-28.79	20240724	191	2852.88	20240313	0.00	N	016670	500	24 억		67597	N	N	0	N	00	N
40	20240826	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-70	5	-1.22	7117910	1254	17.76	5680	5700	5650	7470	4030	5750	5676.16	1.37	0	-757	5850	5800	5700	5650	5550	5825	5675	25	1720	500	3450	10	1	4941846	281	-7.72	0.39	12	0.03	-736.00	14733.00	17158	20240112	-66.90	5420	20240624	4.80	17158	-66.90	20240112	5420	4.80	20240624	7920	-28.28	20240724	191	2873.82	20240313	0.00	N	016670	500	24 억		67597	N	N	0	N	00	N
41	20240826	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-50	5	-0.87	682600	120	1.70	5680	5700	5680	7470	4030	5750	5688.33	1.37	0	-10	5850	5800	5700	5650	5550	5825	5675	25	1720	500	3450	10	1	4941846	282	-7.74	0.39	12	0.00	-736.00	14733.00	17158	20240112	-66.78	5420	20240624	5.17	17158	-66.78	20240112	5420	5.17	20240624	7920	-28.03	20240724	191	2884.29	20240313	0.00	N	016670	500	24 억		67597	N	N	0	N	00	N
42	20240823	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	30	2	0.52	40149000	7061	52.21	5650	5750	5600	7430	4010	5720	5686.02	1.39	0	-1147	5993	5856	5753	5616	5513	5805	5565	25	1710	500	3430	10	1	4941846	284	-7.81	0.39	12	0.14	-736.00	14733.00	17158	20240112	-66.49	5420	20240624	6.09	17158	-66.49	20240112	5420	6.09	20240624	7920	-27.40	20240724	191	2910.47	20240313	0.00	N	016670	500	24 억		68720	N	N	0	N	00	N
43	20240823	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-40	5	-0.70	29922900	5254	38.85	5650	5750	5600	7430	4010	5720	5695.26	1.39	0	-999	5993	5856	5753	5616	5513	5805	5565	25	1710	500	3430	10	1	4941846	281	-7.72	0.39	12	0.11	-736.00	14733.00	17158	20240112	-66.90	5420	20240624	4.80	17158	-66.90	20240112	5420	4.80	20240624	7920	-28.28	20240724	191	2873.82	20240313	0.00	N	016670	500	24 억		68720	N	N	0	N	00	N
44	20240823	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	0	3	0.00	26425490	4641	34.32	5650	5750	5600	7430	4010	5720	5693.92	1.39	0	-951	5993	5856	5753	5616	5513	5805	5565	25	1710	500	3430	10	1	4941846	283	-7.77	0.39	12	0.09	-736.00	14733.00	17158	20240112	-66.66	5420	20240624	5.54	17158	-66.66	20240112	5420	5.54	20240624	7920	-27.78	20240724	191	2894.76	20240313	0.00	N	016670	500	24 억		68720	N	N	0	N	00	N
45	20240823	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	30	2	0.52	22838130	4012	29.67	5650	5750	5600	7430	4010	5720	5692.46	1.39	0	-935	5993	5856	5753	5616	5513	5805	5565	25	1710	500	3430	10	1	4941846	284	-7.81	0.39	12	0.08	-736.00	14733.00	17158	20240112	-66.49	5420	20240624	6.09	17158	-66.49	20240112	5420	6.09	20240624	7920	-27.40	20240724	191	2910.47	20240313	0.00	N	016670	500	24 억		68720	N	N	0	N	00	N
46	20240823	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	0	3	0.00	18828530	3310	24.48	5650	5740	5600	7430	4010	5720	5688.38	1.39	0	-773	5993	5856	5753	5616	5513	5805	5565	25	1710	500	3430	10	1	4941846	283	-7.77	0.39	12	0.07	-736.00	14733.00	17158	20240112	-66.66	5420	20240624	5.54	17158	-66.66	20240112	5420	5.54	20240624	7920	-27.78	20240724	191	2894.76	20240313	0.00	N	016670	500	24 억		68720	N	N	0	N	00	N
47	20240823	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-30	5	-0.52	16347110	2876	21.27	5650	5740	5600	7430	4010	5720	5683.97	1.39	0	-463	5993	5856	5753	5616	5513	5805	5565	25	1710	500	3430	10	1	4941846	281	-7.73	0.39	12	0.06	-736.00	14733.00	17158	20240112	-66.84	5420	20240624	4.98	17158	-66.84	20240112	5420	4.98	20240624	7920	-28.16	20240724	191	2879.06	20240313	0.00	N	016670	500	24 억		68720	N	N	0	N	00	N
48	20240823	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	10	2	0.17	14356610	2527	18.69	5650	5730	5600	7430	4010	5720	5681.29	1.39	0	-340	5993	5856	5753	5616	5513	5805	5565	25	1710	500	3430	10	1	4941846	283	-7.79	0.39	12	0.05	-736.00	14733.00	17158	20240112	-66.60	5420	20240624	5.72	17158	-66.60	20240112	5420	5.72	20240624	7920	-27.65	20240724	191	2900.00	20240313	0.00	N	016670	500	24 억		68720	N	N	0	N	00	N
49	20240823	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-40	5	-0.70	6042090	1070	7.91	5650	5680	5600	7430	4010	5720	5646.81	1.39	0	125	5993	5856	5753	5616	5513	5805	5565	25	1710	500	3430	10	1	4941846	281	-7.72	0.39	12	0.02	-736.00	14733.00	17158	20240112	-66.90	5420	20240624	4.80	17158	-66.90	20240112	5420	4.80	20240624	7920	-28.28	20240724	191	2873.82	20240313	0.00	N	016670	500	24 억		68720	N	N	0	N	00	N
50	20240822	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-20	5	-0.35	77464280	13523	130.10	5740	5890	5650	7460	4020	5740	5728.34	1.43	0	-2131	6060	5900	5810	5650	5560	5855	5605	25	1720	500	3440	10	1	4941846	283	-7.77	0.39	12	0.27	-736.00	14733.00	17158	20240112	-66.66	5420	20240624	5.54	17158	-66.66	20240112	5420	5.54	20240624	7920	-27.78	20240724	191	2894.76	20240313	0.00	N	016670	500	24 억		70453	N	N	0	N	00	N
51	20240822	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-20	5	-0.35	73571010	12839	123.52	5740	5890	5650	7460	4020	5740	5730.28	1.43	0	-2104	6060	5900	5810	5650	5560	5855	5605	25	1720	500	3440	10	1	4941846	283	-7.77	0.39	12	0.26	-736.00	14733.00	17158	20240112	-66.66	5420	20240624	5.54	17158	-66.66	20240112	5420	5.54	20240624	7920	-27.78	20240724	191	2894.76	20240313	0.00	N	016670	500	24 억		70453	N	N	0	N	00	N
52	20240822	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-60	5	-1.05	33311270	5823	56.02	5740	5890	5650	7460	4020	5740	5720.64	1.43	0	-1525	6060	5900	5810	5650	5560	5855	5605	25	1720	500	3440	10	1	4941846	281	-7.72	0.39	12	0.12	-736.00	14733.00	17158	20240112	-66.90	5420	20240624	4.80	17158	-66.90	20240112	5420	4.80	20240624	7920	-28.28	20240724	191	2873.82	20240313	0.00	N	016670	500	24 억		70453	N	N	0	N	00	N
53	20240822	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-60	5	-1.05	27279110	4761	45.81	5740	5890	5650	7460	4020	5740	5729.70	1.43	0	-1173	6060	5900	5810	5650	5560	5855	5605	25	1720	500	3440	10	1	4941846	281	-7.72	0.39	12	0.10	-736.00	14733.00	17158	20240112	-66.90	5420	20240624	4.80	17158	-66.90	20240112	5420	4.80	20240624	7920	-28.28	20240724	191	2873.82	20240313	0.00	N	016670	500	24 억		70453	N	N	0	N	00	N
54	20240822	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-20	5	-0.35	17951600	3119	30.01	5740	5890	5680	7460	4020	5740	5755.56	1.43	0	-698	6060	5900	5810	5650	5560	5855	5605	25	1720	500	3440	10	1	4941846	283	-7.77	0.39	12	0.06	-736.00	14733.00	17158	20240112	-66.66	5420	20240624	5.54	17158	-66.66	20240112	5420	5.54	20240624	7920	-27.78	20240724	191	2894.76	20240313	0.00	N	016670	500	24 억		70453	N	N	0	N	00	N
55	20240822	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-50	5	-0.87	16440620	2854	27.46	5740	5890	5680	7460	4020	5740	5760.55	1.43	0	-604	6060	5900	5810	5650	5560	5855	5605	25	1720	500	3440	10	1	4941846	281	-7.73	0.39	12	0.06	-736.00	14733.00	17158	20240112	-66.84	5420	20240624	4.98	17158	-66.84	20240112	5420	4.98	20240624	7920	-28.16	20240724	191	2879.06	20240313	0.00	N	016670	500	24 억		70453	N	N	0	N	00	N
56	20240822	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	50	2	0.87	9678900	1675	16.12	5740	5890	5740	7460	4020	5740	5778.45	1.43	0	-83	6060	5900	5810	5650	5560	5855	5605	25	1720	500	3440	10	1	4941846	286	-7.87	0.39	12	0.03	-736.00	14733.00	17158	20240112	-66.25	5420	20240624	6.83	17158	-66.25	20240112	5420	6.83	20240624	7920	-26.89	20240724	191	2931.41	20240313	0.00	N	016670	500	24 억		70453	N	N	0	N	00	N
57	20240822	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	0	3	0.00	815110	142	1.37	5740	5770	5740	7460	4020	5740	5740.21	1.43	0	-24	6060	5900	5810	5650	5560	5855	5605	25	1720	500	3440	10	1	4941846	284	-7.80	0.39	12	0.00	-736.00	14733.00	17158	20240112	-66.55	5420	20240624	5.90	17158	-66.55	20240112	5420	5.90	20240624	7920	-27.53	20240724	191	2905.24	20240313	0.00	N	016670	500	24 억		70453	N	N	0	N	00	N
58	20240821	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-110	5	-1.88	59790180	10306	132.54	5850	5970	5720	7600	4100	5850	5801.71	1.40	0	1381	6010	5930	5840	5760	5670	5970	5800	25	1750	500	3510	10	1	4941846	284	-7.80	0.39	12	0.21	-736.00	14733.00	17158	20240112	-66.55	5420	20240624	5.90	17158	-66.55	20240112	5420	5.90	20240624	7920	-27.53	20240724	191	2905.24	20240313	0.00	N	016670	500	24 억		69068	N	N	0	N	00	N
59	20240821	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-40	5	-0.68	56283310	9697	124.70	5850	5970	5720	7600	4100	5850	5804.20	1.40	0	1388	6010	5930	5840	5760	5670	5970	5800	25	1750	500	3510	10	1	4941846	287	-7.89	0.39	12	0.20	-736.00	14733.00	17158	20240112	-66.14	5420	20240624	7.20	17158	-66.14	20240112	5420	7.20	20240624	7920	-26.64	20240724	191	2941.88	20240313	0.00	N	016670	500	24 억		69068	N	N	0	N	00	N
60	20240821	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-40	5	-0.68	32460470	5563	71.54	5850	5970	5800	7600	4100	5850	5835.07	1.40	0	-792	6010	5930	5840	5760	5670	5970	5800	25	1750	500	3510	10	1	4941846	287	-7.89	0.39	12	0.11	-736.00	14733.00	17158	20240112	-66.14	5420	20240624	7.20	17158	-66.14	20240112	5420	7.20	20240624	7920	-26.64	20240724	191	2941.88	20240313	0.00	N	016670	500	24 억		69068	N	N	0	N	00	N
61	20240821	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-10	5	-0.17	26400060	4519	58.11	5850	5970	5810	7600	4100	5850	5842.01	1.40	0	-347	6010	5930	5840	5760	5670	5970	5800	25	1750	500	3510	10	1	4941846	289	-7.93	0.40	12	0.09	-736.00	14733.00	17158	20240112	-65.96	5420	20240624	7.75	17158	-65.96	20240112	5420	7.75	20240624	7920	-26.26	20240724	191	2957.59	20240313	0.00	N	016670	500	24 억		69068	N	N	0	N	00	N
62	20240821	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	30	2	0.51	21902680	3750	48.23	5850	5970	5810	7600	4100	5850	5840.71	1.40	0	-140	6010	5930	5840	5760	5670	5970	5800	25	1750	500	3510	10	1	4941846	291	-7.99	0.40	12	0.08	-736.00	14733.00	17158	20240112	-65.73	5420	20240624	8.49	17158	-65.73	20240112	5420	8.49	20240624	7920	-25.76	20240724	191	2978.53	20240313	0.00	N	016670	500	24 억		69068	N	N	0	N	00	N
63	20240821	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	20	2	0.34	17949770	3077	39.57	5850	5970	5810	7600	4100	5850	5833.53	1.40	0	-117	6010	5930	5840	5760	5670	5970	5800	25	1750	500	3510	10	1	4941846	290	-7.98	0.40	12	0.06	-736.00	14733.00	17158	20240112	-65.79	5420	20240624	8.30	17158	-65.79	20240112	5420	8.30	20240624	7920	-25.88	20240724	191	2973.30	20240313	0.00	N	016670	500	24 억		69068	N	N	0	N	00	N
64	20240821	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-10	5	-0.17	11993740	2057	26.45	5850	5850	5810	7600	4100	5850	5830.70	1.40	0	263	6010	5930	5840	5760	5670	5970	5800	25	1750	500	3510	10	1	4941846	289	-7.93	0.40	12	0.04	-736.00	14733.00	17158	20240112	-65.96	5420	20240624	7.75	17158	-65.96	20240112	5420	7.75	20240624	7920	-26.26	20240724	191	2957.59	20240313	0.00	N	016670	500	24 억		69068	N	N	0	N	00	N
65	20240821	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	0	3	0.00	824850	141	1.81	5850	5850	5850	7600	4100	5850	5850.00	1.40	0	-21	6010	5930	5840	5760	5670	5970	5800	25	1750	500	3510	10	1	4941846	289	-7.95	0.40	12	0.00	-736.00	14733.00	17158	20240112	-65.91	5420	20240624	7.93	17158	-65.91	20240112	5420	7.93	20240624	7920	-26.14	20240724	191	2962.83	20240313	0.00	N	016670	500	24 억		69068	N	N	0	N	00	N
66	20240820	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	20	2	0.34	45233000	7776	50.00	5830	5920	5750	7570	4090	5830	5817.00	1.38	0	1063	6030	5930	5840	5740	5650	5885	5695	25	1740	500	3490	10	1	4941846	289	-7.95	0.40	12	0.16	-736.00	14733.00	17158	20240112	-65.91	5420	20240624	7.93	17158	-65.91	20240112	5420	7.93	20240624	7920	-26.14	20240724	191	2962.83	20240313	0.00	N	016670	500	24 억		68006	N	N	0	N	00	N
67	20240820	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	10	2	0.17	43296190	7445	47.87	5830	5920	5750	7570	4090	5830	5815.47	1.38	0	1093	6030	5930	5840	5740	5650	5885	5695	25	1740	500	3490	10	1	4941846	289	-7.93	0.40	12	0.15	-736.00	14733.00	17158	20240112	-65.96	5420	20240624	7.75	17158	-65.96	20240112	5420	7.75	20240624	7920	-26.26	20240724	191	2957.59	20240313	0.00	N	016670	500	24 억		68006	N	N	0	N	00	N
68	20240820	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-30	5	-0.51	35404430	6086	39.14	5830	5920	5750	7570	4090	5830	5817.36	1.38	0	290	6030	5930	5840	5740	5650	5885	5695	25	1740	500	3490	10	1	4941846	287	-7.88	0.39	12	0.12	-736.00	14733.00	17158	20240112	-66.20	5420	20240624	7.01	17158	-66.20	20240112	5420	7.01	20240624	7920	-26.77	20240724	191	2936.65	20240313	0.00	N	016670	500	24 억		68006	N	N	0	N	00	N
69	20240820	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-20	5	-0.34	28619260	4914	31.60	5830	5920	5750	7570	4090	5830	5824.03	1.38	0	174	6030	5930	5840	5740	5650	5885	5695	25	1740	500	3490	10	1	4941846	287	-7.89	0.39	12	0.10	-736.00	14733.00	17158	20240112	-66.14	5420	20240624	7.20	17158	-66.14	20240112	5420	7.20	20240624	7920	-26.64	20240724	191	2941.88	20240313	0.00	N	016670	500	24 억		68006	N	N	0	N	00	N
70	20240820	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	20	2	0.34	24862420	4271	27.46	5830	5870	5750	7570	4090	5830	5821.22	1.38	0	83	6030	5930	5840	5740	5650	5885	5695	25	1740	500	3490	10	1	4941846	289	-7.95	0.40	12	0.09	-736.00	14733.00	17158	20240112	-65.91	5420	20240624	7.93	17158	-65.91	20240112	5420	7.93	20240624	7920	-26.14	20240724	191	2962.83	20240313	0.00	N	016670	500	24 억		68006	N	N	0	N	00	N
71	20240820	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	40	2	0.69	23406790	4022	25.86	5830	5870	5750	7570	4090	5830	5819.69	1.38	0	23	6030	5930	5840	5740	5650	5885	5695	25	1740	500	3490	10	1	4941846	290	-7.98	0.40	12	0.08	-736.00	14733.00	17158	20240112	-65.79	5420	20240624	8.30	17158	-65.79	20240112	5420	8.30	20240624	7920	-25.88	20240724	191	2973.30	20240313	0.00	N	016670	500	24 억		68006	N	N	0	N	00	N
72	20240820	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-10	5	-0.17	8968050	1548	9.95	5830	5850	5750	7570	4090	5830	5793.31	1.38	0	31	6030	5930	5840	5740	5650	5885	5695	25	1740	500	3490	10	1	4941846	288	-7.91	0.40	12	0.03	-736.00	14733.00	17158	20240112	-66.08	5420	20240624	7.38	17158	-66.08	20240112	5420	7.38	20240624	7920	-26.52	20240724	191	2947.12	20240313	0.00	N	016670	500	24 억		68006	N	N	0	N	00	N
73	20240820	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	0	3	0.00	1346730	231	1.49	5830	5830	5830	7570	4090	5830	5830.00	1.38	0	0	6030	5930	5840	5740	5650	5885	5695	25	1740	500	3490	10	1	4941846	288	-7.92	0.40	12	0.00	-736.00	14733.00	17158	20240112	-66.02	5420	20240624	7.56	17158	-66.02	20240112	5420	7.56	20240624	7920	-26.39	20240724	191	2952.36	20240313	0.00	N	016670	500	24 억		68006	N	N	0	N	00	N
74	20240819	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-50	5	-0.85	90784540	15551	91.70	5880	5940	5750	7640	4120	5880	5837.86	1.37	0	366	6106	5992	5886	5772	5666	5940	5720	25	1760	500	3520	10	1	4941846	288	-7.92	0.40	12	0.31	-736.00	14733.00	17158	20240112	-66.02	5420	20240624	7.56	17158	-66.02	20240112	5420	7.56	20240624	7920	-26.39	20240724	191	2952.36	20240313	0.00	N	016670	500	24 억		67653	N	N	0	N	00	N
75	20240819	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-110	5	-1.87	81123190	13878	81.83	5880	5940	5770	7640	4120	5880	5845.45	1.37	0	-93	6106	5992	5886	5772	5666	5940	5720	25	1760	500	3520	10	1	4941846	285	-7.84	0.39	12	0.28	-736.00	14733.00	17158	20240112	-66.37	5420	20240624	6.46	17158	-66.37	20240112	5420	6.46	20240624	7920	-27.15	20240724	191	2920.94	20240313	0.00	N	016670	500	24 억		67653	N	N	0	N	00	N
76	20240819	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-70	5	-1.19	73290340	12526	73.86	5880	5940	5770	7640	4120	5880	5851.06	1.37	0	-396	6106	5992	5886	5772	5666	5940	5720	25	1760	500	3520	10	1	4941846	287	-7.89	0.39	12	0.25	-736.00	14733.00	17158	20240112	-66.14	5420	20240624	7.20	17158	-66.14	20240112	5420	7.20	20240624	7920	-26.64	20240724	191	2941.88	20240313	0.00	N	016670	500	24 억		67653	N	N	0	N	00	N
77	20240819	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-20	5	-0.34	65918340	11260	66.40	5880	5940	5770	7640	4120	5880	5854.20	1.37	0	-553	6106	5992	5886	5772	5666	5940	5720	25	1760	500	3520	10	1	4941846	290	-7.96	0.40	12	0.23	-736.00	14733.00	17158	20240112	-65.85	5420	20240624	8.12	17158	-65.85	20240112	5420	8.12	20240624	7920	-26.01	20240724	191	2968.06	20240313	0.00	N	016670	500	24 억		67653	N	N	0	N	00	N
78	20240819	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-10	5	-0.17	59363590	10142	59.80	5880	5940	5770	7640	4120	5880	5853.24	1.37	0	-388	6106	5992	5886	5772	5666	5940	5720	25	1760	500	3520	10	1	4941846	290	-7.98	0.40	12	0.21	-736.00	14733.00	17158	20240112	-65.79	5420	20240624	8.30	17158	-65.79	20240112	5420	8.30	20240624	7920	-25.88	20240724	191	2973.30	20240313	0.00	N	016670	500	24 억		67653	N	N	0	N	00	N
79	20240819	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-110	5	-1.87	36718060	6263	36.93	5880	5940	5770	7640	4120	5880	5862.70	1.37	0	493	6106	5992	5886	5772	5666	5940	5720	25	1760	500	3520	10	1	4941846	285	-7.84	0.39	12	0.13	-736.00	14733.00	17158	20240112	-66.37	5420	20240624	6.46	17158	-66.37	20240112	5420	6.46	20240624	7920	-27.15	20240724	191	2920.94	20240313	0.00	N	016670	500	24 억		67653	N	N	0	N	00	N
80	20240819	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-40	5	-0.68	25584000	4348	25.64	5880	5940	5830	7640	4120	5880	5884.08	1.37	0	1466	6106	5992	5886	5772	5666	5940	5720	25	1760	500	3520	10	1	4941846	289	-7.93	0.40	12	0.09	-736.00	14733.00	17158	20240112	-65.96	5420	20240624	7.75	17158	-65.96	20240112	5420	7.75	20240624	7920	-26.26	20240724	191	2957.59	20240313	0.00	N	016670	500	24 억		67653	N	N	0	N	00	N
81	20240819	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	20	2	0.34	7678280	1305	7.70	5880	5930	5880	7640	4120	5880	5883.74	1.37	0	448	6106	5992	5886	5772	5666	5940	5720	25	1760	500	3520	10	1	4941846	292	-8.02	0.40	12	0.03	-736.00	14733.00	17158	20240112	-65.61	5420	20240624	8.86	17158	-65.61	20240112	5420	8.86	20240624	7920	-25.51	20240724	191	2989.01	20240313	0.00	N	016670	500	24 억		67653	N	N	0	N	00	N
82	20240816	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-120	5	-2.00	98855290	16879	310.96	6000	6000	5780	7800	4200	6000	5856.70	1.45	0	-3894	6326	6162	6026	5862	5726	6095	5795	25	1800	500	3600	10	1	4941846	291	-7.99	0.40	12	0.34	-736.00	14733.00	17158	20240112	-65.73	5420	20240624	8.49	17158	-65.73	20240112	5420	8.49	20240624	7920	-25.76	20240724	191	2978.53	20240313	0.00	N	016670	500	24 억		71513	N	N	0	N	00	N
83	20240816	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-90	5	-1.50	96853340	16541	304.73	6000	6000	5780	7800	4200	6000	5855.35	1.45	0	-3886	6326	6162	6026	5862	5726	6095	5795	25	1800	500	3600	10	1	4941846	292	-8.03	0.40	12	0.33	-736.00	14733.00	17158	20240112	-65.56	5420	20240624	9.04	17158	-65.56	20240112	5420	9.04	20240624	7920	-25.38	20240724	191	2994.24	20240313	0.00	N	016670	500	24 억		71513	N	N	0	N	00	N
84	20240816	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-80	5	-1.33	95077240	16241	299.21	6000	6000	5780	7800	4200	6000	5854.15	1.45	0	-3908	6326	6162	6026	5862	5726	6095	5795	25	1800	500	3600	10	1	4941846	293	-8.04	0.40	12	0.33	-736.00	14733.00	17158	20240112	-65.50	5420	20240624	9.23	17158	-65.50	20240112	5420	9.23	20240624	7920	-25.25	20240724	191	2999.48	20240313	0.00	N	016670	500	24 억		71513	N	N	0	N	00	N
85	20240816	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-140	5	-2.33	75764730	12961	238.78	6000	6000	5780	7800	4200	6000	5845.59	1.45	0	-4053	6326	6162	6026	5862	5726	6095	5795	25	1800	500	3600	10	1	4941846	290	-7.96	0.40	12	0.26	-736.00	14733.00	17158	20240112	-65.85	5420	20240624	8.12	17158	-65.85	20240112	5420	8.12	20240624	7920	-26.01	20240724	191	2968.06	20240313	0.00	N	016670	500	24 억		71513	N	N	0	N	00	N
86	20240816	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-130	5	-2.17	71794230	12285	226.33	6000	6000	5780	7800	4200	6000	5844.06	1.45	0	-3873	6326	6162	6026	5862	5726	6095	5795	25	1800	500	3600	10	1	4941846	290	-7.98	0.40	12	0.25	-736.00	14733.00	17158	20240112	-65.79	5420	20240624	8.30	17158	-65.79	20240112	5420	8.30	20240624	7920	-25.88	20240724	191	2973.30	20240313	0.00	N	016670	500	24 억		71513	N	N	0	N	00	N
87	20240816	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-110	5	-1.83	66867690	11449	210.92	6000	6000	5780	7800	4200	6000	5840.48	1.45	0	-3804	6326	6162	6026	5862	5726	6095	5795	25	1800	500	3600	10	1	4941846	291	-8.00	0.40	12	0.23	-736.00	14733.00	17158	20240112	-65.67	5420	20240624	8.67	17158	-65.67	20240112	5420	8.67	20240624	7920	-25.63	20240724	191	2983.77	20240313	0.00	N	016670	500	24 억		71513	N	N	0	N	00	N
88	20240816	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-140	5	-2.33	50380450	8626	158.92	6000	6000	5780	7800	4200	6000	5840.53	1.45	0	-3034	6326	6162	6026	5862	5726	6095	5795	25	1800	500	3600	10	1	4941846	290	-7.96	0.40	12	0.17	-736.00	14733.00	17158	20240112	-65.85	5420	20240624	8.12	17158	-65.85	20240112	5420	8.12	20240624	7920	-26.01	20240724	191	2968.06	20240313	0.00	N	016670	500	24 억		71513	N	N	0	N	00	N
89	20240816	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-30	5	-0.50	1769600	295	5.43	6000	6000	5970	7800	4200	6000	5998.64	1.45	0	-213	6326	6162	6026	5862	5726	6095	5795	25	1800	500	3600	10	1	4941846	295	-8.11	0.41	12	0.01	-736.00	14733.00	17158	20240112	-65.21	5420	20240624	10.15	17158	-65.21	20240112	5420	10.15	20240624	7920	-24.62	20240724	191	3025.65	20240313	0.00	N	016670	500	24 억		71513	N	N	0	N	00	N
90	20240814	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-10	5	-0.17	32432480	5397	79.10	6020	6190	5890	7810	4210	6010	6009.35	1.44	0	266	6350	6180	6050	5880	5750	6115	5815	25	1800	500	3600	10	1	4941846	297	-8.15	0.41	12	0.11	-736.00	14733.00	17158	20240112	-65.03	5420	20240624	10.70	17158	-65.03	20240112	5420	10.70	20240624	7920	-24.24	20240724	191	3041.36	20240313	0.00	N	016670	500	24 억		71234	N	N	0	N	00	N
91	20240814	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	0	3	0.00	31304320	5209	76.34	6020	6190	5890	7810	4210	6010	6009.66	1.44	0	262	6350	6180	6050	5880	5750	6115	5815	25	1800	500	3600	10	1	4941846	297	-8.17	0.41	12	0.11	-736.00	14733.00	17158	20240112	-64.97	5420	20240624	10.89	17158	-64.97	20240112	5420	10.89	20240624	7920	-24.12	20240724	191	3046.60	20240313	0.00	N	016670	500	24 억		71234	N	N	0	N	00	N
92	20240814	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	20	2	0.33	30338030	5048	73.99	6020	6190	5890	7810	4210	6010	6009.91	1.44	0	277	6350	6180	6050	5880	5750	6115	5815	25	1800	500	3600	10	1	4941846	298	-8.19	0.41	12	0.10	-736.00	14733.00	17158	20240112	-64.86	5420	20240624	11.25	17158	-64.86	20240112	5420	11.25	20240624	7920	-23.86	20240724	191	3057.07	20240313	0.00	N	016670	500	24 억		71234	N	N	0	N	00	N
93	20240814	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	50	2	0.83	30059900	5002	73.31	6020	6190	5890	7810	4210	6010	6009.58	1.44	0	287	6350	6180	6050	5880	5750	6115	5815	25	1800	500	3600	10	1	4941846	299	-8.23	0.41	12	0.10	-736.00	14733.00	17158	20240112	-64.68	5420	20240624	11.81	17158	-64.68	20240112	5420	11.81	20240624	7920	-23.48	20240724	191	3072.77	20240313	0.00	N	016670	500	24 억		71234	N	N	0	N	00	N
94	20240814	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	100	2	1.66	29986710	4990	73.13	6020	6190	5890	7810	4210	6010	6009.36	1.44	0	287	6350	6180	6050	5880	5750	6115	5815	25	1800	500	3600	10	1	4941846	302	-8.30	0.41	12	0.10	-736.00	14733.00	17158	20240112	-64.39	5420	20240624	12.73	17158	-64.39	20240112	5420	12.73	20240624	7920	-22.85	20240724	191	3098.95	20240313	0.00	N	016670	500	24 억		71234	N	N	0	N	00	N
95	20240814	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	70	2	1.16	23126830	3858	56.54	6020	6190	5890	7810	4210	6010	5994.51	1.44	0	344	6350	6180	6050	5880	5750	6115	5815	25	1800	500	3600	10	1	4941846	300	-8.26	0.41	12	0.08	-736.00	14733.00	17158	20240112	-64.56	5420	20240624	12.18	17158	-64.56	20240112	5420	12.18	20240624	7920	-23.23	20240724	191	3083.25	20240313	0.00	N	016670	500	24 억		71234	N	N	0	N	00	N
96	20240814	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	20	2	0.33	16163570	2713	39.76	6020	6160	5890	7810	4210	6010	5957.82	1.44	0	582	6350	6180	6050	5880	5750	6115	5815	25	1800	500	3600	10	1	4941846	298	-8.19	0.41	12	0.05	-736.00	14733.00	17158	20240112	-64.86	5420	20240624	11.25	17158	-64.86	20240112	5420	11.25	20240624	7920	-23.86	20240724	191	3057.07	20240313	0.00	N	016670	500	24 억		71234	N	N	0	N	00	N
97	20240814	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	0	3	0.00	1184410	197	2.89	6020	6020	6010	7810	4210	6010	6012.23	1.44	0	3	6350	6180	6050	5880	5750	6115	5815	25	1800	500	3600	10	1	4941846	297	-8.17	0.41	12	0.00	-736.00	14733.00	17158	20240112	-64.97	5420	20240624	10.89	17158	-64.97	20240112	5420	10.89	20240624	7920	-24.12	20240724	191	3046.60	20240313	0.00	N	016670	500	24 억		71234	N	N	0	N	00	N
98	20240813	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-210	5	-3.38	41208270	6823	83.52	6220	6220	5920	8080	4360	6220	6039.61	1.42	0	1061	6460	6340	6260	6140	6060	6300	6100	25	1860	500	3730	10	1	4941846	297	-8.17	0.41	12	0.14	-736.00	14733.00	17158	20240112	-64.97	5420	20240624	10.89	17158	-64.97	20240112	5420	10.89	20240624	7920	-24.12	20240724	191	3046.60	20240313	0.00	N	016670	500	24 억		70148	N	N	0	N	00	N
99	20240813	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-200	5	-3.22	40123390	6643	81.32	6220	6220	5920	8080	4360	6220	6039.95	1.42	0	1101	6460	6340	6260	6140	6060	6300	6100	25	1860	500	3730	10	1	4941846	297	-8.18	0.41	12	0.13	-736.00	14733.00	17158	20240112	-64.91	5420	20240624	11.07	17158	-64.91	20240112	5420	11.07	20240624	7920	-23.99	20240724	191	3051.83	20240313	0.00	N	016670	500	24 억		70148	N	N	0	N	00	N
100	20240813	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-180	5	-2.89	38860230	6433	78.75	6220	6220	5920	8080	4360	6220	6040.76	1.42	0	1105	6460	6340	6260	6140	6060	6300	6100	25	1860	500	3730	10	1	4941846	298	-8.21	0.41	12	0.13	-736.00	14733.00	17158	20240112	-64.80	5420	20240624	11.44	17158	-64.80	20240112	5420	11.44	20240624	7920	-23.74	20240724	191	3062.30	20240313	0.00	N	016670	500	24 억		70148	N	N	0	N	00	N
101	20240813	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-160	5	-2.57	35226540	5831	71.38	6220	6220	5920	8080	4360	6220	6041.25	1.42	0	1127	6460	6340	6260	6140	6060	6300	6100	25	1860	500	3730	10	1	4941846	299	-8.23	0.41	12	0.12	-736.00	14733.00	17158	20240112	-64.68	5420	20240624	11.81	17158	-64.68	20240112	5420	11.81	20240624	7920	-23.48	20240724	191	3072.77	20240313	0.00	N	016670	500	24 억		70148	N	N	0	N	00	N
102	20240813	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-160	5	-2.57	26277640	4362	53.40	6220	6220	5920	8080	4360	6220	6024.22	1.42	0	1366	6460	6340	6260	6140	6060	6300	6100	25	1860	500	3730	10	1	4941846	299	-8.23	0.41	12	0.09	-736.00	14733.00	17158	20240112	-64.68	5420	20240624	11.81	17158	-64.68	20240112	5420	11.81	20240624	7920	-23.48	20240724	191	3072.77	20240313	0.00	N	016670	500	24 억		70148	N	N	0	N	00	N
103	20240813	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-200	5	-3.22	25460770	4227	51.74	6220	6220	5920	8080	4360	6220	6023.37	1.42	0	1422	6460	6340	6260	6140	6060	6300	6100	25	1860	500	3730	10	1	4941846	297	-8.18	0.41	12	0.09	-736.00	14733.00	17158	20240112	-64.91	5420	20240624	11.07	17158	-64.91	20240112	5420	11.07	20240624	7920	-23.99	20240724	191	3051.83	20240313	0.00	N	016670	500	24 억		70148	N	N	0	N	00	N
104	20240813	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-240	5	-3.86	20393120	3385	41.44	6220	6220	5920	8080	4360	6220	6024.56	1.42	0	1474	6460	6340	6260	6140	6060	6300	6100	25	1860	500	3730	10	1	4941846	296	-8.12	0.41	12	0.07	-736.00	14733.00	17158	20240112	-65.15	5420	20240624	10.33	17158	-65.15	20240112	5420	10.33	20240624	7920	-24.49	20240724	191	3030.89	20240313	0.00	N	016670	500	24 억		70148	N	N	0	N	00	N
105	20240813	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	0	3	0.00	3458500	563	6.89	6220	6220	5920	8080	4360	6220	6142.98	1.42	0	-46	6460	6340	6260	6140	6060	6300	6100	25	1860	500	3730	10	1	4941846	307	-8.45	0.42	12	0.01	-736.00	14733.00	17158	20240112	-63.75	5420	20240624	14.76	17158	-63.75	20240112	5420	14.76	20240624	7920	-21.46	20240724	191	3156.54	20240313	0.00	N	016670	500	24 억		70148	N	N	0	N	00	N
106	20240812	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-140	5	-2.20	51183670	8169	35.76	6360	6380	6180	8260	4460	6360	6265.60	1.45	0	-1472	6740	6550	6210	6020	5680	6645	6115	25	1900	500	3810	10	1	4941846	307	-8.45	0.42	12	0.17	-736.00	14733.00	17158	20240112	-63.75	5420	20240624	14.76	17158	-63.75	20240112	5420	14.76	20240624	7920	-21.46	20240724	191	3156.54	20240313	0.00	N	016670	500	24 억		71564	N	N	0	N	00	N
107	20240812	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-150	5	-2.36	49156070	7843	34.33	6360	6380	6180	8260	4460	6360	6267.51	1.45	0	-1414	6740	6550	6210	6020	5680	6645	6115	25	1900	500	3810	10	1	4941846	307	-8.44	0.42	12	0.16	-736.00	14733.00	17158	20240112	-63.81	5420	20240624	14.58	17158	-63.81	20240112	5420	14.58	20240624	7920	-21.59	20240724	191	3151.31	20240313	0.00	N	016670	500	24 억		71564	N	N	0	N	00	N
108	20240812	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-60	5	-0.94	42122390	6714	29.39	6360	6380	6180	8260	4460	6360	6273.81	1.45	0	-1425	6740	6550	6210	6020	5680	6645	6115	25	1900	500	3810	10	1	4941846	311	-8.56	0.43	12	0.14	-736.00	14733.00	17158	20240112	-63.28	5420	20240624	16.24	17158	-63.28	20240112	5420	16.24	20240624	7920	-20.45	20240724	191	3198.43	20240313	0.00	N	016670	500	24 억		71564	N	N	0	N	00	N
109	20240812	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-80	5	-1.26	41378830	6596	28.87	6360	6380	6180	8260	4460	6360	6273.32	1.45	0	-1320	6740	6550	6210	6020	5680	6645	6115	25	1900	500	3810	10	1	4941846	310	-8.53	0.43	12	0.13	-736.00	14733.00	17158	20240112	-63.40	5420	20240624	15.87	17158	-63.40	20240112	5420	15.87	20240624	7920	-20.71	20240724	191	3187.96	20240313	0.00	N	016670	500	24 억		71564	N	N	0	N	00	N
110	20240812	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-50	5	-0.79	36379750	5802	25.40	6360	6380	6180	8260	4460	6360	6270.21	1.45	0	-759	6740	6550	6210	6020	5680	6645	6115	25	1900	500	3810	10	1	4941846	312	-8.57	0.43	12	0.12	-736.00	14733.00	17158	20240112	-63.22	5420	20240624	16.42	17158	-63.22	20240112	5420	16.42	20240624	7920	-20.33	20240724	191	3203.66	20240313	0.00	N	016670	500	24 억		71564	N	N	0	N	00	N
111	20240812	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	0	3	0.00	35285010	5628	24.64	6360	6380	6180	8260	4460	6360	6269.55	1.45	0	-591	6740	6550	6210	6020	5680	6645	6115	25	1900	500	3810	10	1	4941846	314	-8.64	0.43	12	0.11	-736.00	14733.00	17158	20240112	-62.93	5420	20240624	17.34	17158	-62.93	20240112	5420	17.34	20240624	7920	-19.70	20240724	191	3229.84	20240313	0.00	N	016670	500	24 억		71564	N	N	0	N	00	N
112	20240812	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-160	5	-2.52	30433850	4851	21.23	6360	6370	6180	8260	4460	6360	6273.73	1.45	0	-689	6740	6550	6210	6020	5680	6645	6115	25	1900	500	3810	10	1	4941846	306	-8.42	0.42	12	0.10	-736.00	14733.00	17158	20240112	-63.87	5420	20240624	14.39	17158	-63.87	20240112	5420	14.39	20240624	7920	-21.72	20240724	191	3146.07	20240313	0.00	N	016670	500	24 억		71564	N	N	0	N	00	N
113	20240812	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	0	3	0.00	6773400	1065	4.66	6360	6360	6360	8260	4460	6360	6360.00	1.45	0	193	6740	6550	6210	6020	5680	6645	6115	25	1900	500	3810	10	1	4941846	314	-8.64	0.43	12	0.02	-736.00	14733.00	17158	20240112	-62.93	5420	20240624	17.34	17158	-62.93	20240112	5420	17.34	20240624	7920	-19.70	20240724	191	3229.84	20240313	0.00	N	016670	500	24 억		71564	N	N	0	N	00	N
114	20240809	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	430	2	7.25	138466090	22845	134.41	5930	6400	5870	7700	4160	5930	6060.99	1.40	0	2459	6236	6082	5926	5772	5616	6160	5850	25	1770	500	3550	10	1	4941846	314	-8.64	0.43	12	0.46	-736.00	14733.00	17158	20240112	-62.93	5420	20240624	17.34	17158	-62.93	20240112	5420	17.34	20240624	7920	-19.70	20240724	191	3229.84	20240313	0.00	N	016670	500	24 억		69092	N	N	0	N	00	N
115	20240809	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	340	2	5.73	119054000	19747	116.18	5930	6400	5870	7700	4160	5930	6028.97	1.40	0	2297	6236	6082	5926	5772	5616	6160	5850	25	1770	500	3550	10	1	4941846	310	-8.52	0.43	12	0.40	-736.00	14733.00	17158	20240112	-63.46	5420	20240624	15.68	17158	-63.46	20240112	5420	15.68	20240624	7920	-20.83	20240724	191	3182.72	20240313	0.00	N	016670	500	24 억		69092	N	N	0	N	00	N
116	20240809	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	170	2	2.87	89250280	14942	87.91	5930	6100	5870	7700	4160	5930	5973.11	1.40	0	2327	6236	6082	5926	5772	5616	6160	5850	25	1770	500	3550	10	1	4941846	301	-8.29	0.41	12	0.30	-736.00	14733.00	17158	20240112	-64.45	5420	20240624	12.55	17158	-64.45	20240112	5420	12.55	20240624	7920	-22.98	20240724	191	3093.72	20240313	0.00	N	016670	500	24 억		69092	N	N	0	N	00	N
117	20240809	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	100	2	1.69	78318650	13139	77.30	5930	6100	5870	7700	4160	5930	5960.78	1.40	0	3014	6236	6082	5926	5772	5616	6160	5850	25	1770	500	3550	10	1	4941846	298	-8.19	0.41	12	0.27	-736.00	14733.00	17158	20240112	-64.86	5420	20240624	11.25	17158	-64.86	20240112	5420	11.25	20240624	7920	-23.86	20240724	191	3057.07	20240313	0.00	N	016670	500	24 억		69092	N	N	0	N	00	N
118	20240809	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	110	2	1.85	59862690	10075	59.28	5930	6100	5870	7700	4160	5930	5941.71	1.40	0	2982	6236	6082	5926	5772	5616	6160	5850	25	1770	500	3550	10	1	4941846	298	-8.21	0.41	12	0.20	-736.00	14733.00	17158	20240112	-64.80	5420	20240624	11.44	17158	-64.80	20240112	5420	11.44	20240624	7920	-23.74	20240724	191	3062.30	20240313	0.00	N	016670	500	24 억		69092	N	N	0	N	00	N
119	20240809	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	80	2	1.35	58056480	9775	57.51	5930	6100	5870	7700	4160	5930	5939.28	1.40	0	2832	6236	6082	5926	5772	5616	6160	5850	25	1770	500	3550	10	1	4941846	297	-8.17	0.41	12	0.20	-736.00	14733.00	17158	20240112	-64.97	5420	20240624	10.89	17158	-64.97	20240112	5420	10.89	20240624	7920	-24.12	20240724	191	3046.60	20240313	0.00	N	016670	500	24 억		69092	N	N	0	N	00	N
120	20240809	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	50	2	0.84	46164270	7806	45.93	5930	6000	5870	7700	4160	5930	5913.95	1.40	0	2425	6236	6082	5926	5772	5616	6160	5850	25	1770	500	3550	10	1	4941846	296	-8.12	0.41	12	0.16	-736.00	14733.00	17158	20240112	-65.15	5420	20240624	10.33	17158	-65.15	20240112	5420	10.33	20240624	7920	-24.49	20240724	191	3030.89	20240313	0.00	N	016670	500	24 억		69092	N	N	0	N	00	N
121	20240809	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-60	5	-1.01	23286350	3950	23.24	5930	5960	5870	7700	4160	5930	5895.28	1.40	0	417	6236	6082	5926	5772	5616	6160	5850	25	1770	500	3550	10	1	4941846	290	-7.98	0.40	12	0.08	-736.00	14733.00	17158	20240112	-65.79	5420	20240624	8.30	17158	-65.79	20240112	5420	8.30	20240624	7920	-25.88	20240724	191	2973.30	20240313	0.00	N	016670	500	24 억		69092	N	N	0	N	00	N
122	20240808	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	140	2	2.42	100683020	16997	163.84	5790	6080	5770	7520	4060	5790	5923.77	1.38	0	806	6043	5916	5773	5646	5503	5980	5710	25	1730	500	3470	10	1	4941846	293	-8.06	0.40	12	0.34	-736.00	14733.00	17158	20240112	-65.44	5420	20240624	9.41	17158	-65.44	20240112	5420	9.41	20240624	7920	-25.13	20240724	191	3004.71	20240313	0.00	N	016670	500	24 억		68209	N	N	0	N	00	N
123	20240808	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	160	2	2.76	94249740	15909	153.35	5790	6080	5770	7520	4060	5790	5924.51	1.38	0	1057	6043	5916	5773	5646	5503	5980	5710	25	1730	500	3470	10	1	4941846	294	-8.08	0.40	12	0.32	-736.00	14733.00	17158	20240112	-65.32	5420	20240624	9.78	17158	-65.32	20240112	5420	9.78	20240624	7920	-24.87	20240724	191	3015.18	20240313	0.00	N	016670	500	24 억		68209	N	N	0	N	00	N
124	20240808	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	140	2	2.42	90838540	15335	147.82	5790	6080	5770	7520	4060	5790	5923.83	1.38	0	1035	6043	5916	5773	5646	5503	5980	5710	25	1730	500	3470	10	1	4941846	293	-8.06	0.40	12	0.31	-736.00	14733.00	17158	20240112	-65.44	5420	20240624	9.41	17158	-65.44	20240112	5420	9.41	20240624	7920	-25.13	20240724	191	3004.71	20240313	0.00	N	016670	500	24 억		68209	N	N	0	N	00	N
125	20240808	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	160	2	2.76	81508640	13761	132.65	5790	6080	5770	7520	4060	5790	5923.40	1.38	0	862	6043	5916	5773	5646	5503	5980	5710	25	1730	500	3470	10	1	4941846	294	-8.08	0.40	12	0.28	-736.00	14733.00	17158	20240112	-65.32	5420	20240624	9.78	17158	-65.32	20240112	5420	9.78	20240624	7920	-24.87	20240724	191	3015.18	20240313	0.00	N	016670	500	24 억		68209	N	N	0	N	00	N
126	20240808	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	200	2	3.45	67493460	11422	110.10	5790	6080	5770	7520	4060	5790	5909.34	1.38	0	944	6043	5916	5773	5646	5503	5980	5710	25	1730	500	3470	10	1	4941846	296	-8.14	0.41	12	0.23	-736.00	14733.00	17158	20240112	-65.09	5420	20240624	10.52	17158	-65.09	20240112	5420	10.52	20240624	7920	-24.37	20240724	191	3036.13	20240313	0.00	N	016670	500	24 억		68209	N	N	0	N	00	N
127	20240808	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	220	2	3.80	52758740	8965	86.42	5790	6010	5770	7520	4060	5790	5885.23	1.38	0	939	6043	5916	5773	5646	5503	5980	5710	25	1730	500	3470	10	1	4941846	297	-8.17	0.41	12	0.18	-736.00	14733.00	17158	20240112	-64.97	5420	20240624	10.89	17158	-64.97	20240112	5420	10.89	20240624	7920	-24.12	20240724	191	3046.60	20240313	0.00	N	016670	500	24 억		68209	N	N	0	N	00	N
128	20240808	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	110	2	1.90	36059450	6145	59.23	5790	6000	5770	7520	4060	5790	5868.42	1.38	0	571	6043	5916	5773	5646	5503	5980	5710	25	1730	500	3470	10	1	4941846	292	-8.02	0.40	12	0.12	-736.00	14733.00	17158	20240112	-65.61	5420	20240624	8.86	17158	-65.61	20240112	5420	8.86	20240624	7920	-25.51	20240724	191	2989.01	20240313	0.00	N	016670	500	24 억		68209	N	N	0	N	00	N
129	20240808	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	70	2	1.21	2594970	448	4.32	5790	5860	5770	7520	4060	5790	5792.48	1.38	0	1	6043	5916	5773	5646	5503	5980	5710	25	1730	500	3470	10	1	4941846	290	-7.96	0.40	12	0.01	-736.00	14733.00	17158	20240112	-65.85	5420	20240624	8.12	17158	-65.85	20240112	5420	8.12	20240624	7920	-26.01	20240724	191	2968.06	20240313	0.00	N	016670	500	24 억		68209	N	N	0	N	00	N
130	20240807	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	180	2	3.21	57192300	9965	44.54	5660	5900	5630	7290	3930	5610	5739.32	1.33	0	2519	6196	5902	5706	5412	5216	5805	5315	25	1680	500	3360	10	1	4941846	286	-7.87	0.39	12	0.20	-736.00	14733.00	17158	20240112	-66.25	5420	20240624	6.83	17158	-66.25	20240112	5420	6.83	20240624	7920	-26.89	20240724	191	2931.41	20240313	0.00	N	016670	500	24 억		65696	N	N	0	N	00	N
131	20240807	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	80	2	1.43	49975380	8715	38.95	5660	5900	5630	7290	3930	5610	5734.41	1.33	0	2969	6196	5902	5706	5412	5216	5805	5315	25	1680	500	3360	10	1	4941846	281	-7.73	0.39	12	0.18	-736.00	14733.00	17158	20240112	-66.84	5420	20240624	4.98	17158	-66.84	20240112	5420	4.98	20240624	7920	-28.16	20240724	191	2879.06	20240313	0.00	N	016670	500	24 억		65696	N	N	0	N	00	N
132	20240807	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	100	2	1.78	45653010	7956	35.56	5660	5900	5630	7290	3930	5610	5738.19	1.33	0	2710	6196	5902	5706	5412	5216	5805	5315	25	1680	500	3360	10	1	4941846	282	-7.76	0.39	12	0.16	-736.00	14733.00	17158	20240112	-66.72	5420	20240624	5.35	17158	-66.72	20240112	5420	5.35	20240624	7920	-27.90	20240724	191	2889.53	20240313	0.00	N	016670	500	24 억		65696	N	N	0	N	00	N
133	20240807	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	150	2	2.67	40948420	7133	31.88	5660	5900	5630	7290	3930	5610	5740.70	1.33	0	2408	6196	5902	5706	5412	5216	5805	5315	25	1680	500	3360	10	1	4941846	285	-7.83	0.39	12	0.14	-736.00	14733.00	17158	20240112	-66.43	5420	20240624	6.27	17158	-66.43	20240112	5420	6.27	20240624	7920	-27.27	20240724	191	2915.71	20240313	0.00	N	016670	500	24 억		65696	N	N	0	N	00	N
134	20240807	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	160	2	2.85	38609630	6726	30.06	5660	5900	5630	7290	3930	5610	5740.36	1.33	0	2217	6196	5902	5706	5412	5216	5805	5315	25	1680	500	3360	10	1	4941846	285	-7.84	0.39	12	0.14	-736.00	14733.00	17158	20240112	-66.37	5420	20240624	6.46	17158	-66.37	20240112	5420	6.46	20240624	7920	-27.15	20240724	191	2920.94	20240313	0.00	N	016670	500	24 억		65696	N	N	0	N	00	N
135	20240807	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	160	2	2.85	33749700	5882	26.29	5660	5900	5630	7290	3930	5610	5737.79	1.33	0	2167	6196	5902	5706	5412	5216	5805	5315	25	1680	500	3360	10	1	4941846	285	-7.84	0.39	12	0.12	-736.00	14733.00	17158	20240112	-66.37	5420	20240624	6.46	17158	-66.37	20240112	5420	6.46	20240624	7920	-27.15	20240724	191	2920.94	20240313	0.00	N	016670	500	24 억		65696	N	N	0	N	00	N
136	20240807	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	120	2	2.14	25350200	4414	19.73	5660	5900	5630	7290	3930	5610	5743.14	1.33	0	1408	6196	5902	5706	5412	5216	5805	5315	25	1680	500	3360	10	1	4941846	283	-7.79	0.39	12	0.09	-736.00	14733.00	17158	20240112	-66.60	5420	20240624	5.72	17158	-66.60	20240112	5420	5.72	20240624	7920	-27.65	20240724	191	2900.00	20240313	0.00	N	016670	500	24 억		65696	N	N	0	N	00	N
137	20240807	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	150	2	2.67	6745370	1180	5.27	5660	5760	5660	7290	3930	5610	5716.42	1.33	0	17	6196	5902	5706	5412	5216	5805	5315	25	1680	500	3360	10	1	4941846	285	-7.83	0.39	12	0.02	-736.00	14733.00	17158	20240112	-66.43	5420	20240624	6.27	17158	-66.43	20240112	5420	6.27	20240624	7920	-27.27	20240724	191	2915.71	20240313	0.00	N	016670	500	24 억		65696	N	N	0	N	00	N
138	20240806	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-250	5	-4.27	128195900	22232	52.62	5850	6000	5510	7610	4110	5860	5766.43	1.27	0	2331	6726	6292	5986	5552	5246	6140	5400	25	1750	500	3510	10	1	4941846	277	-7.62	0.38	12	0.45	-736.00	14733.00	17158	20240112	-67.30	5420	20240624	3.51	17158	-67.30	20240112	5420	3.51	20240624	7920	-29.17	20240724	191	2837.17	20240313	0.00	N	016670	500	24 억		62931	N	N	0	N	00	N
139	20240806	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-310	5	-5.29	120886100	20943	49.57	5850	6000	5510	7610	4110	5860	5772.15	1.27	0	2673	6726	6292	5986	5552	5246	6140	5400	25	1750	500	3510	10	1	4941846	274	-7.54	0.38	12	0.42	-736.00	14733.00	17158	20240112	-67.65	5420	20240624	2.40	17158	-67.65	20240112	5420	2.40	20240624	7920	-29.92	20240724	191	2805.76	20240313	0.00	N	016670	500	24 억		62931	N	N	0	N	00	N
140	20240806	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	50	2	0.85	62407510	10719	25.37	5850	5990	5680	7610	4110	5860	5822.14	1.27	0	1716	6726	6292	5986	5552	5246	6140	5400	25	1750	500	3510	10	1	4941846	292	-8.03	0.40	12	0.22	-736.00	14733.00	17158	20240112	-65.56	5420	20240624	9.04	17158	-65.56	20240112	5420	9.04	20240624	7920	-25.38	20240724	191	2994.24	20240313	0.00	N	016670	500	24 억		62931	N	N	0	N	00	N
141	20240806	130301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-10	5	-0.17	53083580	9134	21.62	5850	5990	5680	7610	4110	5860	5811.65	1.27	0	1385	6726	6292	5986	5552	5246	6140	5400	25	1750	500	3510	10	1	4941846	289	-7.95	0.40	12	0.18	-736.00	14733.00	17158	20240112	-65.91	5420	20240624	7.93	17158	-65.91	20240112	5420	7.93	20240624	7920	-26.14	20240724	191	2962.83	20240313	0.00	N	016670	500	24 억		62931	N	N	0	N	00	N
142	20240806	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-30	5	-0.51	48783150	8398	19.88	5850	5990	5680	7610	4110	5860	5808.90	1.27	0	1318	6726	6292	5986	5552	5246	6140	5400	25	1750	500	3510	10	1	4941846	288	-7.92	0.40	12	0.17	-736.00	14733.00	17158	20240112	-66.02	5420	20240624	7.56	17158	-66.02	20240112	5420	7.56	20240624	7920	-26.39	20240724	191	2952.36	20240313	0.00	N	016670	500	24 억		62931	N	N	0	N	00	N
143	20240806	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-120	5	-2.05	44032520	7576	17.93	5850	5990	5680	7610	4110	5860	5812.11	1.27	0	1502	6726	6292	5986	5552	5246	6140	5400	25	1750	500	3510	10	1	4941846	284	-7.80	0.39	12	0.15	-736.00	14733.00	17158	20240112	-66.55	5420	20240624	5.90	17158	-66.55	20240112	5420	5.90	20240624	7920	-27.53	20240724	191	2905.24	20240313	0.00	N	016670	500	24 억		62931	N	N	0	N	00	N
144	20240806	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-10	5	-0.17	26482810	4540	10.75	5850	5990	5680	7610	4110	5860	5833.22	1.27	0	836	6726	6292	5986	5552	5246	6140	5400	25	1750	500	3510	10	1	4941846	289	-7.95	0.40	12	0.09	-736.00	14733.00	17158	20240112	-65.91	5420	20240624	7.93	17158	-65.91	20240112	5420	7.93	20240624	7920	-26.14	20240724	191	2962.83	20240313	0.00	N	016670	500	24 억		62931	N	N	0	N	00	N
145	20240806	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	0	3	0.00	7451380	1273	3.01	5850	5860	5850	7610	4110	5860	5853.40	1.27	0	292	6726	6292	5986	5552	5246	6140	5400	25	1750	500	3510	10	1	4941846	290	-7.96	0.40	12	0.03	-736.00	14733.00	17158	20240112	-65.85	5420	20240624	8.12	17158	-65.85	20240112	5420	8.12	20240624	7920	-26.01	20240724	191	2968.06	20240313	0.00	N	016670	500	24 억		62931	N	N	0	N	00	N
146	20240805	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-660	5	-10.12	251449360	42251	200.20	6340	6420	5680	8470	4570	6520	5951.36	1.22	0	3116	7253	6886	6703	6336	6153	6795	6245	25	1950	500	3910	10	1	4941846	290	-7.96	0.40	12	0.85	-736.00	14733.00	17158	20240112	-65.85	5420	20240624	8.12	17158	-65.85	20240112	5420	8.12	20240624	7920	-26.01	20240724	191	2968.06	20240313	0.00	N	016670	500	24 억		60202	N	N	0	N	00	N
147	20240805	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-780	5	-11.96	235758630	39542	187.37	6340	6420	5680	8470	4570	6520	5962.23	1.22	0	2690	7253	6886	6703	6336	6153	6795	6245	25	1950	500	3910	10	1	4941846	284	-7.80	0.39	12	0.80	-736.00	14733.00	17158	20240112	-66.55	5420	20240624	5.90	17158	-66.55	20240112	5420	5.90	20240624	7920	-27.53	20240724	191	2905.24	20240313	0.00	N	016670	500	24 억		60202	N	N	0	N	00	N
148	20240805	140300	58	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-650	5	-9.97	199563250	33287	157.73	6340	6420	5710	8470	4570	6520	5995.23	1.22	0	4946	7253	6886	6703	6336	6153	6795	6245	25	1950	500	3910	10	1	4941846	290	-7.98	0.40	12	0.67	-736.00	14733.00	17158	20240112	-65.79	5420	20240624	8.30	17158	-65.79	20240112	5420	8.30	20240624	7920	-25.88	20240724	191	2973.30	20240313	0.00	N	016670	500	24 억		60202	N	N	0	N	00	N
149	20240805	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-600	5	-9.20	190988480	31829	150.82	6340	6420	5710	8470	4570	6520	6000.45	1.22	0	4940	7253	6886	6703	6336	6153	6795	6245	25	1950	500	3910	10	1	4941846	293	-8.04	0.40	12	0.64	-736.00	14733.00	17158	20240112	-65.50	5420	20240624	9.23	17158	-65.50	20240112	5420	9.23	20240624	7920	-25.25	20240724	191	2999.48	20240313	0.00	N	016670	500	24 억		60202	N	N	0	N	00	N
150	20240805	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-810	5	-12.42	103187290	16851	79.85	6340	6420	5710	8470	4570	6520	6123.51	1.22	0	-1039	7253	6886	6703	6336	6153	6795	6245	25	1950	500	3910	10	1	4941846	282	-7.76	0.39	12	0.34	-736.00	14733.00	17158	20240112	-66.72	5420	20240624	5.35	17158	-66.72	20240112	5420	5.35	20240624	7920	-27.90	20240724	191	2889.53	20240313	0.00	N	016670	500	24 억		60202	Y	N	0	N	00	N
151	20240805	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-310	5	-4.75	73678020	11924	56.50	6340	6420	6080	8470	4570	6520	6178.97	1.22	0	780	7253	6886	6703	6336	6153	6795	6245	25	1950	500	3910	10	1	4941846	307	-8.44	0.42	12	0.24	-736.00	14733.00	17158	20240112	-63.81	5420	20240624	14.58	17158	-63.81	20240112	5420	14.58	20240624	7920	-21.59	20240724	191	3151.31	20240313	0.00	N	016670	500	24 억		60202	N	N	0	N	00	N
152	20240805	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-230	5	-3.53	31808340	5119	24.26	6340	6420	6100	8470	4570	6520	6213.78	1.22	0	-148	7253	6886	6703	6336	6153	6795	6245	25	1950	500	3910	10	1	4941846	311	-8.55	0.43	12	0.10	-736.00	14733.00	17158	20240112	-63.34	5420	20240624	16.05	17158	-63.34	20240112	5420	16.05	20240624	7920	-20.58	20240724	191	3193.19	20240313	0.00	N	016670	500	24 억		60202	N	N	0	N	00	N
153	20240805	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-290	5	-4.45	9993520	1576	7.47	6340	6420	6230	8470	4570	6520	6341.07	1.22	0	-159	7253	6886	6703	6336	6153	6795	6245	25	1950	500	3910	10	1	4941846	308	-8.46	0.42	12	0.03	-736.00	14733.00	17158	20240112	-63.69	5420	20240624	14.94	17158	-63.69	20240112	5420	14.94	20240624	7920	-21.34	20240724	191	3161.78	20240313	0.00	N	016670	500	24 억		60202	N	N	0	N	00	N
154	20240802	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	-550	5	-7.78	141197740	21093	351.08	7070	7070	6520	9190	4950	7070	6694.06	1.20	0	1409	7296	7182	7086	6972	6876	7240	7030	25	2120	500	4240	10	1	4941846	322	-8.86	0.44	12	0.43	-736.00	14733.00	17158	20240112	-62.00	5420	20240624	20.30	17158	-62.00	20240112	5420	20.30	20240624	7920	-17.68	20240724	191	3313.61	20240313	0.00	N	016670	500	24 억		59389	N	N	0	N	00	N
155	20240802	150251	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-470	5	-6.65	131644590	19634	326.80	7070	7070	6600	9190	4950	7070	6704.93	1.20	0	1624	7296	7182	7086	6972	6876	7240	7030	25	2120	500	4240	10	1	4941846	326	-8.97	0.45	12	0.40	-736.00	14733.00	17158	20240112	-61.53	5420	20240624	21.77	17158	-61.53	20240112	5420	21.77	20240624	7920	-16.67	20240724	191	3355.50	20240313	0.00	N	016670	500	24 억		59389	N	N	0	N	00	N
156	20240802	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-440	5	-6.22	119162940	17744	295.34	7070	7070	6600	9190	4950	7070	6715.68	1.20	0	1768	7296	7182	7086	6972	6876	7240	7030	25	2120	500	4240	10	1	4941846	328	-9.01	0.45	12	0.36	-736.00	14733.00	17158	20240112	-61.36	5420	20240624	22.32	17158	-61.36	20240112	5420	22.32	20240624	7920	-16.29	20240724	191	3371.20	20240313	0.00	N	016670	500	24 억		59389	N	N	0	N	00	N
157	20240802	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	-450	5	-6.36	117043410	17424	290.01	7070	7070	6600	9190	4950	7070	6717.37	1.20	0	1844	7296	7182	7086	6972	6876	7240	7030	25	2120	500	4240	10	1	4941846	327	-8.99	0.45	12	0.35	-736.00	14733.00	17158	20240112	-61.42	5420	20240624	22.14	17158	-61.42	20240112	5420	22.14	20240624	7920	-16.41	20240724	191	3365.97	20240313	0.00	N	016670	500	24 억		59389	N	N	0	N	00	N
158	20240802	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-400	5	-5.66	107145950	15931	265.16	7070	7070	6600	9190	4950	7070	6725.63	1.20	0	1731	7296	7182	7086	6972	6876	7240	7030	25	2120	500	4240	10	1	4941846	330	-9.06	0.45	12	0.32	-736.00	14733.00	17158	20240112	-61.13	5420	20240624	23.06	17158	-61.13	20240112	5420	23.06	20240624	7920	-15.78	20240724	191	3392.15	20240313	0.00	N	016670	500	24 억		59389	N	N	0	N	00	N
159	20240802	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-270	5	-3.82	99956180	14856	247.27	7070	7070	6600	9190	4950	7070	6728.34	1.20	0	1387	7296	7182	7086	6972	6876	7240	7030	25	2120	500	4240	10	1	4941846	336	-9.24	0.46	12	0.30	-736.00	14733.00	17158	20240112	-60.37	5420	20240624	25.46	17158	-60.37	20240112	5420	25.46	20240624	7920	-14.14	20240724	191	3460.21	20240313	0.00	N	016670	500	24 억		59389	N	N	0	N	00	N
160	20240802	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-420	5	-5.94	61321340	9058	150.77	7070	7070	6650	9190	4950	7070	6769.85	1.20	0	913	7296	7182	7086	6972	6876	7240	7030	25	2120	500	4240	10	1	4941846	329	-9.04	0.45	12	0.18	-736.00	14733.00	17158	20240112	-61.24	5420	20240624	22.69	17158	-61.24	20240112	5420	22.69	20240624	7920	-16.04	20240724	191	3381.68	20240313	0.00	N	016670	500	24 억		59389	N	N	0	N	00	N
161	20240802	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	-120	5	-1.70	5451920	774	12.88	7070	7070	6950	9190	4950	7070	7043.82	1.20	0	-321	7296	7182	7086	6972	6876	7240	7030	25	2120	500	4240	10	1	4941846	343	-9.44	0.47	12	0.02	-736.00	14733.00	17158	20240112	-59.49	5420	20240624	28.23	17158	-59.49	20240112	5420	28.23	20240624	7920	-12.25	20240724	191	3538.74	20240313	0.00	N	016670	500	24 억		59389	N	N	0	N	00	N
162	20240801	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	7070	20	2	0.28	41927880	5929	61.90	7050	7200	6990	9160	4940	7050	7071.66	1.19	0	768	7283	7166	6973	6856	6663	7225	6915	25	2110	500	4230	10	1	4941846	349	-9.61	0.48	12	0.12	-736.00	14733.00	17158	20240112	-58.79	5420	20240624	30.44	17158	-58.79	20240112	5420	30.44	20240624	7920	-10.73	20240724	191	3601.57	20240313	0.00	N	016670	500	24 억		58814	N	N	0	N	00	N
163	20240801	150257	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	70	2	0.99	32755380	4634	48.38	7050	7200	6990	9160	4940	7050	7068.49	1.19	0	861	7283	7166	6973	6856	6663	7225	6915	25	2110	500	4230	10	1	4941846	352	-9.67	0.48	12	0.09	-736.00	14733.00	17158	20240112	-58.50	5420	20240624	31.37	17158	-58.50	20240112	5420	31.37	20240624	7920	-10.10	20240724	191	3627.75	20240313	0.00	N	016670	500	24 억		58814	N	N	0	N	00	N
164	20240801	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	7060	10	2	0.14	26443630	3741	39.06	7050	7200	6990	9160	4940	7050	7068.60	1.19	0	795	7283	7166	6973	6856	6663	7225	6915	25	2110	500	4230	10	1	4941846	349	-9.59	0.48	12	0.08	-736.00	14733.00	17158	20240112	-58.85	5420	20240624	30.26	17158	-58.85	20240112	5420	30.26	20240624	7920	-10.86	20240724	191	3596.34	20240313	0.00	N	016670	500	24 억		58814	N	N	0	N	00	N
165	20240801	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	40	2	0.57	24759760	3503	36.57	7050	7200	6990	9160	4940	7050	7068.16	1.19	0	740	7283	7166	6973	6856	6663	7225	6915	25	2110	500	4230	10	1	4941846	350	-9.63	0.48	12	0.07	-736.00	14733.00	17158	20240112	-58.68	5420	20240624	30.81	17158	-58.68	20240112	5420	30.81	20240624	7920	-10.48	20240724	191	3612.04	20240313	0.00	N	016670	500	24 억		58814	N	N	0	N	00	N
166	20240801	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	7140	90	2	1.28	22593790	3198	33.39	7050	7200	6990	9160	4940	7050	7064.97	1.19	0	567	7283	7166	6973	6856	6663	7225	6915	25	2110	500	4230	10	1	4941846	353	-9.70	0.48	12	0.06	-736.00	14733.00	17158	20240112	-58.39	5420	20240624	31.73	17158	-58.39	20240112	5420	31.73	20240624	7920	-9.85	20240724	191	3638.22	20240313	0.00	N	016670	500	24 억		58814	N	N	0	N	00	N
167	20240801	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	7060	10	2	0.14	18692740	2647	27.64	7050	7200	6990	9160	4940	7050	7061.86	1.19	0	201	7283	7166	6973	6856	6663	7225	6915	25	2110	500	4230	10	1	4941846	349	-9.59	0.48	12	0.05	-736.00	14733.00	17158	20240112	-58.85	5420	20240624	30.26	17158	-58.85	20240112	5420	30.26	20240624	7920	-10.86	20240724	191	3596.34	20240313	0.00	N	016670	500	24 억		58814	N	N	0	N	00	N
168	20240801	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	-20	5	-0.28	13524880	1912	19.96	7050	7200	6990	9160	4940	7050	7073.68	1.19	0	-113	7283	7166	6973	6856	6663	7225	6915	25	2110	500	4230	10	1	4941846	347	-9.55	0.48	12	0.04	-736.00	14733.00	17158	20240112	-59.03	5420	20240624	29.70	17158	-59.03	20240112	5420	29.70	20240624	7920	-11.24	20240724	191	3580.63	20240313	0.00	N	016670	500	24 억		58814	N	N	0	N	00	N
169	20240801	090251	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	0	3	0.00	1163250	165	1.72	7050	7050	7050	9160	4940	7050	7050.00	1.19	0	-22	7283	7166	6973	6856	6663	7225	6915	25	2110	500	4230	10	1	4941846	348	-9.58	0.48	12	0.00	-736.00	14733.00	17158	20240112	-58.91	5420	20240624	30.07	17158	-58.91	20240112	5420	30.07	20240624	7920	-10.98	20240724	191	3591.10	20240313	0.00	N	016670	500	24 억		58814	N	N	0	N	00	N