KissMeData/051390/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	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	25	2	0.70	28735910	8027	78.38	3555	3630	3540	4640	2500	3570	3579.91	0.37	0	-2359	3623	3596	3563	3536	3503	3610	3550	57	1070	500	2570	5	1	11355368	408	7.65	0.45	12	0.07	470.00	7968.00	4360	20240405	-17.55	3400	20240805	5.74	4360	-17.55	20240405	3400	5.74	20240805	4360	-17.55	20240405	3400	5.74	20240805	0.63	N	051390	500	56 억		42542	N	N	0	N	00	N
3	20240830	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	15	2	0.42	27462275	7674	74.93	3555	3620	3540	4640	2500	3570	3578.61	0.37	0	-2326	3623	3596	3563	3536	3503	3610	3550	57	1070	500	2570	5	1	11355368	407	7.63	0.45	12	0.07	470.00	7968.00	4360	20240405	-17.78	3400	20240805	5.44	4360	-17.78	20240405	3400	5.44	20240805	4360	-17.78	20240405	3400	5.44	20240805	0.63	N	051390	500	56 억		42542	N	N	0	N	00	N
4	20240830	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	10	2	0.28	25685740	7176	70.07	3555	3620	3540	4640	2500	3570	3579.40	0.37	0	-1867	3623	3596	3563	3536	3503	3610	3550	57	1070	500	2570	5	1	11355368	407	7.62	0.45	12	0.06	470.00	7968.00	4360	20240405	-17.89	3400	20240805	5.29	4360	-17.89	20240405	3400	5.29	20240805	4360	-17.89	20240405	3400	5.29	20240805	0.63	N	051390	500	56 억		42542	N	N	0	N	00	N
5	20240830	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-5	5	-0.14	13767850	3859	37.68	3555	3580	3540	4640	2500	3570	3567.72	0.37	0	-1272	3623	3596	3563	3536	3503	3610	3550	57	1070	500	2570	5	1	11355368	405	7.59	0.45	12	0.03	470.00	7968.00	4360	20240405	-18.23	3400	20240805	4.85	4360	-18.23	20240405	3400	4.85	20240805	4360	-18.23	20240405	3400	4.85	20240805	0.63	N	051390	500	56 억		42542	N	N	0	N	00	N
6	20240830	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	5	2	0.14	12024555	3370	32.91	3555	3580	3540	4640	2500	3570	3568.12	0.37	0	-784	3623	3596	3563	3536	3503	3610	3550	57	1070	500	2570	5	1	11355368	406	7.61	0.45	12	0.03	470.00	7968.00	4360	20240405	-18.00	3400	20240805	5.15	4360	-18.00	20240405	3400	5.15	20240805	4360	-18.00	20240405	3400	5.15	20240805	0.63	N	051390	500	56 억		42542	N	N	0	N	00	N
7	20240830	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-5	5	-0.14	6409245	1798	17.56	3555	3580	3540	4640	2500	3570	3564.65	0.37	0	-360	3623	3596	3563	3536	3503	3610	3550	57	1070	500	2570	5	1	11355368	405	7.59	0.45	12	0.02	470.00	7968.00	4360	20240405	-18.23	3400	20240805	4.85	4360	-18.23	20240405	3400	4.85	20240805	4360	-18.23	20240405	3400	4.85	20240805	0.63	N	051390	500	56 억		42542	N	N	0	N	00	N
8	20240830	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	0	3	0.00	6080555	1706	16.66	3555	3570	3540	4640	2500	3570	3564.22	0.37	0	-286	3623	3596	3563	3536	3503	3610	3550	57	1070	500	2570	5	1	11355368	405	7.60	0.45	12	0.02	470.00	7968.00	4360	20240405	-18.12	3400	20240805	5.00	4360	-18.12	20240405	3400	5.00	20240805	4360	-18.12	20240405	3400	5.00	20240805	0.63	N	051390	500	56 억		42542	N	N	0	N	00	N
9	20240830	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	0	3	0.00	0	0	0.00	0	0	0	4640	2500	3570	0.00	0.37	0	0	3623	3596	3563	3536	3503	3610	3550	57	1070	500	2570	5	1	11355368	405	7.60	0.45	12	0.00	470.00	7968.00	4360	20240405	-18.12	3400	20240805	5.00	4360	-18.12	20240405	3400	5.00	20240805	4360	-18.12	20240405	3400	5.00	20240805	0.63	N	051390	500	56 억		42542	N	N	0	N	00	N
10	20240829	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	20	2	0.56	36454770	10241	139.03	3540	3590	3530	4615	2485	3550	3559.69	0.40	0	-2434	3606	3577	3551	3522	3496	3565	3510	57	1065	500	2550	5	1	11355368	405	7.60	0.45	12	0.09	470.00	7968.00	4360	20240405	-18.12	3400	20240805	5.00	4360	-18.12	20240405	3400	5.00	20240805	4360	-18.12	20240405	3400	5.00	20240805	0.63	N	051390	500	56 억		44976	N	N	0	N	00	N
11	20240829	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	0	3	0.00	35990940	10111	137.27	3540	3590	3530	4615	2485	3550	3559.58	0.40	0	-2351	3606	3577	3551	3522	3496	3565	3510	57	1065	500	2550	5	1	11355368	403	7.55	0.45	12	0.09	470.00	7968.00	4360	20240405	-18.58	3400	20240805	4.41	4360	-18.58	20240405	3400	4.41	20240805	4360	-18.58	20240405	3400	4.41	20240805	0.63	N	051390	500	56 억		44976	N	N	0	N	00	N
12	20240829	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-15	5	-0.42	34070605	9568	129.89	3540	3590	3530	4615	2485	3550	3560.89	0.40	0	-1879	3606	3577	3551	3522	3496	3565	3510	57	1065	500	2550	5	1	11355368	401	7.52	0.44	12	0.08	470.00	7968.00	4360	20240405	-18.92	3400	20240805	3.97	4360	-18.92	20240405	3400	3.97	20240805	4360	-18.92	20240405	3400	3.97	20240805	0.63	N	051390	500	56 억		44976	N	N	0	N	00	N
13	20240829	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-10	5	-0.28	21933085	6166	83.71	3540	3590	3530	4615	2485	3550	3557.10	0.40	0	-1622	3606	3577	3551	3522	3496	3565	3510	57	1065	500	2550	5	1	11355368	402	7.53	0.44	12	0.05	470.00	7968.00	4360	20240405	-18.81	3400	20240805	4.12	4360	-18.81	20240405	3400	4.12	20240805	4360	-18.81	20240405	3400	4.12	20240805	0.63	N	051390	500	56 억		44976	N	N	0	N	00	N
14	20240829	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-10	5	-0.28	20606035	5791	78.62	3540	3590	3535	4615	2485	3550	3558.29	0.40	0	-1249	3606	3577	3551	3522	3496	3565	3510	57	1065	500	2550	5	1	11355368	402	7.53	0.44	12	0.05	470.00	7968.00	4360	20240405	-18.81	3400	20240805	4.12	4360	-18.81	20240405	3400	4.12	20240805	4360	-18.81	20240405	3400	4.12	20240805	0.63	N	051390	500	56 억		44976	N	N	0	N	00	N
15	20240829	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	15	2	0.42	13243325	3719	50.49	3540	3590	3535	4615	2485	3550	3560.99	0.40	0	-692	3606	3577	3551	3522	3496	3565	3510	57	1065	500	2550	5	1	11355368	405	7.59	0.45	12	0.03	470.00	7968.00	4360	20240405	-18.23	3400	20240805	4.85	4360	-18.23	20240405	3400	4.85	20240805	4360	-18.23	20240405	3400	4.85	20240805	0.63	N	051390	500	56 억		44976	N	N	0	N	00	N
16	20240829	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	20	2	0.56	10237535	2877	39.06	3540	3590	3535	4615	2485	3550	3558.41	0.40	0	-490	3606	3577	3551	3522	3496	3565	3510	57	1065	500	2550	5	1	11355368	405	7.60	0.45	12	0.03	470.00	7968.00	4360	20240405	-18.12	3400	20240805	5.00	4360	-18.12	20240405	3400	5.00	20240805	4360	-18.12	20240405	3400	5.00	20240805	0.63	N	051390	500	56 억		44976	N	N	0	N	00	N
17	20240829	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-15	5	-0.42	10610	3	0.04	3540	3540	3535	4615	2485	3550	3536.67	0.40	0	-2	3606	3577	3551	3522	3496	3565	3510	57	1065	500	2550	5	1	11355368	401	7.52	0.44	12	0.00	470.00	7968.00	4360	20240405	-18.92	3400	20240805	3.97	4360	-18.92	20240405	3400	3.97	20240805	4360	-18.92	20240405	3400	3.97	20240805	0.63	N	051390	500	56 억		44976	N	N	0	N	00	N
18	20240828	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-15	5	-0.42	26068730	7366	158.99	3555	3580	3525	4630	2500	3565	3539.06	0.42	0	-2365	3595	3580	3555	3540	3515	3585	3545	57	1065	500	2560	5	1	11355368	403	7.55	0.45	12	0.06	470.00	7968.00	4360	20240405	-18.58	3400	20240805	4.41	4360	-18.58	20240405	3400	4.41	20240805	4360	-18.58	20240405	3400	4.41	20240805	0.63	N	051390	500	56 억		47341	N	N	0	N	00	N
19	20240828	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-20	5	-0.56	25433280	7187	155.13	3555	3580	3525	4630	2500	3565	3538.79	0.42	0	-2271	3595	3580	3555	3540	3515	3585	3545	57	1065	500	2560	5	1	11355368	403	7.54	0.44	12	0.06	470.00	7968.00	4360	20240405	-18.69	3400	20240805	4.26	4360	-18.69	20240405	3400	4.26	20240805	4360	-18.69	20240405	3400	4.26	20240805	0.63	N	051390	500	56 억		47341	N	N	0	N	00	N
20	20240828	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-5	5	-0.14	20477345	5787	124.91	3555	3580	3525	4630	2500	3565	3538.51	0.42	0	-2004	3595	3580	3555	3540	3515	3585	3545	57	1065	500	2560	5	1	11355368	404	7.57	0.45	12	0.05	470.00	7968.00	4360	20240405	-18.35	3400	20240805	4.71	4360	-18.35	20240405	3400	4.71	20240805	4360	-18.35	20240405	3400	4.71	20240805	0.63	N	051390	500	56 억		47341	N	N	0	N	00	N
21	20240828	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-25	5	-0.70	16501945	4662	100.63	3555	3580	3525	4630	2500	3565	3539.67	0.42	0	-1410	3595	3580	3555	3540	3515	3585	3545	57	1065	500	2560	5	1	11355368	402	7.53	0.44	12	0.04	470.00	7968.00	4360	20240405	-18.81	3400	20240805	4.12	4360	-18.81	20240405	3400	4.12	20240805	4360	-18.81	20240405	3400	4.12	20240805	0.63	N	051390	500	56 억		47341	N	N	0	N	00	N
22	20240828	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-25	5	-0.70	14921790	4215	90.98	3555	3580	3525	4630	2500	3565	3540.16	0.42	0	-963	3595	3580	3555	3540	3515	3585	3545	57	1065	500	2560	5	1	11355368	402	7.53	0.44	12	0.04	470.00	7968.00	4360	20240405	-18.81	3400	20240805	4.12	4360	-18.81	20240405	3400	4.12	20240805	4360	-18.81	20240405	3400	4.12	20240805	0.63	N	051390	500	56 억		47341	N	N	0	N	00	N
23	20240828	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-25	5	-0.70	14329875	4048	87.37	3555	3580	3525	4630	2500	3565	3539.99	0.42	0	-823	3595	3580	3555	3540	3515	3585	3545	57	1065	500	2560	5	1	11355368	402	7.53	0.44	12	0.04	470.00	7968.00	4360	20240405	-18.81	3400	20240805	4.12	4360	-18.81	20240405	3400	4.12	20240805	4360	-18.81	20240405	3400	4.12	20240805	0.63	N	051390	500	56 억		47341	N	N	0	N	00	N
24	20240828	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-25	5	-0.70	10834665	3063	66.11	3555	3580	3525	4630	2500	3565	3537.27	0.42	0	-417	3595	3580	3555	3540	3515	3585	3545	57	1065	500	2560	5	1	11355368	402	7.53	0.44	12	0.03	470.00	7968.00	4360	20240405	-18.81	3400	20240805	4.12	4360	-18.81	20240405	3400	4.12	20240805	4360	-18.81	20240405	3400	4.12	20240805	0.63	N	051390	500	56 억		47341	N	N	0	N	00	N
25	20240828	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-40	5	-1.12	1212175	342	7.38	3555	3555	3525	4630	2500	3565	3544.37	0.42	0	-176	3595	3580	3555	3540	3515	3585	3545	57	1065	500	2560	5	1	11355368	400	7.50	0.44	12	0.00	470.00	7968.00	4360	20240405	-19.15	3400	20240805	3.68	4360	-19.15	20240405	3400	3.68	20240805	4360	-19.15	20240405	3400	3.68	20240805	0.63	N	051390	500	56 억		47341	N	N	0	N	00	N
26	20240827	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	5	2	0.14	16381040	4623	155.39	3565	3570	3530	4625	2495	3560	3543.38	0.44	0	-2454	3606	3582	3571	3547	3536	3577	3542	57	1065	500	2560	5	1	11355368	405	7.59	0.45	12	0.04	470.00	7968.00	4360	20240405	-18.23	3400	20240805	4.85	4360	-18.23	20240405	3400	4.85	20240805	4360	-18.23	20240405	3400	4.85	20240805	0.63	N	051390	500	56 억		49795	N	N	0	N	00	N
27	20240827	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-25	5	-0.70	15137370	4272	143.60	3565	3570	3530	4625	2495	3560	3543.39	0.44	0	-2380	3606	3582	3571	3547	3536	3577	3542	57	1065	500	2560	5	1	11355368	401	7.52	0.44	12	0.04	470.00	7968.00	4360	20240405	-18.92	3400	20240805	3.97	4360	-18.92	20240405	3400	3.97	20240805	4360	-18.92	20240405	3400	3.97	20240805	0.63	N	051390	500	56 억		49795	N	N	0	N	00	N
28	20240827	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-15	5	-0.42	14052085	3966	133.31	3565	3570	3530	4625	2495	3560	3543.14	0.44	0	-2241	3606	3582	3571	3547	3536	3577	3542	57	1065	500	2560	5	1	11355368	403	7.54	0.44	12	0.03	470.00	7968.00	4360	20240405	-18.69	3400	20240805	4.26	4360	-18.69	20240405	3400	4.26	20240805	4360	-18.69	20240405	3400	4.26	20240805	0.63	N	051390	500	56 억		49795	N	N	0	N	00	N
29	20240827	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-25	5	-0.70	11403425	3219	108.20	3565	3570	3530	4625	2495	3560	3542.54	0.44	0	-1804	3606	3582	3571	3547	3536	3577	3542	57	1065	500	2560	5	1	11355368	401	7.52	0.44	12	0.03	470.00	7968.00	4360	20240405	-18.92	3400	20240805	3.97	4360	-18.92	20240405	3400	3.97	20240805	4360	-18.92	20240405	3400	3.97	20240805	0.63	N	051390	500	56 억		49795	N	N	0	N	00	N
30	20240827	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-20	5	-0.56	8748355	2468	82.96	3565	3570	3530	4625	2495	3560	3544.71	0.44	0	-1055	3606	3582	3571	3547	3536	3577	3542	57	1065	500	2560	5	1	11355368	402	7.53	0.44	12	0.02	470.00	7968.00	4360	20240405	-18.81	3400	20240805	4.12	4360	-18.81	20240405	3400	4.12	20240805	4360	-18.81	20240405	3400	4.12	20240805	0.63	N	051390	500	56 억		49795	N	N	0	N	00	N
31	20240827	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-25	5	-0.70	8265835	2332	78.39	3565	3570	3530	4625	2495	3560	3544.53	0.44	0	-920	3606	3582	3571	3547	3536	3577	3542	57	1065	500	2560	5	1	11355368	401	7.52	0.44	12	0.02	470.00	7968.00	4360	20240405	-18.92	3400	20240805	3.97	4360	-18.92	20240405	3400	3.97	20240805	4360	-18.92	20240405	3400	3.97	20240805	0.63	N	051390	500	56 억		49795	N	N	0	N	00	N
32	20240827	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-25	5	-0.70	6167785	1739	58.45	3565	3570	3535	4625	2495	3560	3546.74	0.44	0	-506	3606	3582	3571	3547	3536	3577	3542	57	1065	500	2560	5	1	11355368	401	7.52	0.44	12	0.02	470.00	7968.00	4360	20240405	-18.92	3400	20240805	3.97	4360	-18.92	20240405	3400	3.97	20240805	4360	-18.92	20240405	3400	3.97	20240805	0.63	N	051390	500	56 억		49795	N	N	0	N	00	N
33	20240827	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	10	2	0.28	341380	96	3.23	3565	3570	3555	4625	2495	3560	3556.04	0.44	0	-93	3606	3582	3571	3547	3536	3577	3542	57	1065	500	2560	5	1	11355368	405	7.60	0.45	12	0.00	470.00	7968.00	4360	20240405	-18.12	3400	20240805	5.00	4360	-18.12	20240405	3400	5.00	20240805	4360	-18.12	20240405	3400	5.00	20240805	0.63	N	051390	500	56 억		49795	N	N	0	N	00	N
34	20240826	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-15	5	-0.42	10577425	2965	84.96	3575	3595	3560	4645	2505	3575	3567.43	0.46	0	-2134	3681	3627	3591	3537	3501	3610	3520	57	1070	500	2570	5	1	11355368	404	7.57	0.45	12	0.03	470.00	7968.00	4360	20240405	-18.35	3400	20240805	4.71	4360	-18.35	20240405	3400	4.71	20240805	4360	-18.35	20240405	3400	4.71	20240805	0.61	N	051390	500	56 억		51927	N	N	0	N	00	N
35	20240826	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-15	5	-0.42	10235590	2869	82.21	3575	3595	3560	4645	2505	3575	3567.65	0.46	0	-2119	3681	3627	3591	3537	3501	3610	3520	57	1070	500	2570	5	1	11355368	404	7.57	0.45	12	0.03	470.00	7968.00	4360	20240405	-18.35	3400	20240805	4.71	4360	-18.35	20240405	3400	4.71	20240805	4360	-18.35	20240405	3400	4.71	20240805	0.61	N	051390	500	56 억		51927	N	N	0	N	00	N
36	20240826	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-10	5	-0.28	8329260	2334	66.88	3575	3595	3560	4645	2505	3575	3568.66	0.46	0	-1819	3681	3627	3591	3537	3501	3610	3520	57	1070	500	2570	5	1	11355368	405	7.59	0.45	12	0.02	470.00	7968.00	4360	20240405	-18.23	3400	20240805	4.85	4360	-18.23	20240405	3400	4.85	20240805	4360	-18.23	20240405	3400	4.85	20240805	0.61	N	051390	500	56 억		51927	N	N	0	N	00	N
37	20240826	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-10	5	-0.28	7398795	2073	59.40	3575	3595	3560	4645	2505	3575	3569.12	0.46	0	-1655	3681	3627	3591	3537	3501	3610	3520	57	1070	500	2570	5	1	11355368	405	7.59	0.45	12	0.02	470.00	7968.00	4360	20240405	-18.23	3400	20240805	4.85	4360	-18.23	20240405	3400	4.85	20240805	4360	-18.23	20240405	3400	4.85	20240805	0.61	N	051390	500	56 억		51927	N	N	0	N	00	N
38	20240826	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	0	3	0.00	5223465	1462	41.89	3575	3595	3565	4645	2505	3575	3572.82	0.46	0	-1048	3681	3627	3591	3537	3501	3610	3520	57	1070	500	2570	5	1	11355368	406	7.61	0.45	12	0.01	470.00	7968.00	4360	20240405	-18.00	3400	20240805	5.15	4360	-18.00	20240405	3400	5.15	20240805	4360	-18.00	20240405	3400	5.15	20240805	0.61	N	051390	500	56 억		51927	N	N	0	N	00	N
39	20240826	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-5	5	-0.14	4007780	1121	32.12	3575	3595	3570	4645	2505	3575	3575.18	0.46	0	-711	3681	3627	3591	3537	3501	3610	3520	57	1070	500	2570	5	1	11355368	405	7.60	0.45	12	0.01	470.00	7968.00	4360	20240405	-18.12	3400	20240805	5.00	4360	-18.12	20240405	3400	5.00	20240805	4360	-18.12	20240405	3400	5.00	20240805	0.61	N	051390	500	56 억		51927	N	N	0	N	00	N
40	20240826	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	0	3	0.00	3818520	1068	30.60	3575	3595	3575	4645	2505	3575	3575.39	0.46	0	-668	3681	3627	3591	3537	3501	3610	3520	57	1070	500	2570	5	1	11355368	406	7.61	0.45	12	0.01	470.00	7968.00	4360	20240405	-18.00	3400	20240805	5.15	4360	-18.00	20240405	3400	5.15	20240805	4360	-18.00	20240405	3400	5.15	20240805	0.61	N	051390	500	56 억		51927	N	N	0	N	00	N
41	20240826	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	20	2	0.56	604195	169	4.84	3575	3595	3575	4645	2505	3575	3575.12	0.46	0	-25	3681	3627	3591	3537	3501	3610	3520	57	1070	500	2570	5	1	11355368	408	7.65	0.45	12	0.00	470.00	7968.00	4360	20240405	-17.55	3400	20240805	5.74	4360	-17.55	20240405	3400	5.74	20240805	4360	-17.55	20240405	3400	5.74	20240805	0.61	N	051390	500	56 억		51927	N	N	0	N	00	N
42	20240823	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-20	5	-0.56	12496295	3480	34.01	3595	3645	3555	4670	2520	3595	3590.89	0.48	0	-2602	3708	3651	3623	3566	3538	3637	3552	57	1075	500	2580	5	1	11355368	406	7.61	0.45	12	0.03	470.00	7968.00	4360	20240405	-18.00	3400	20240805	5.15	4360	-18.00	20240405	3400	5.15	20240805	4360	-18.00	20240405	3400	5.15	20240805	0.62	N	051390	500	56 억		54513	N	N	0	N	00	N
43	20240823	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-20	5	-0.56	11967145	3332	32.56	3595	3645	3555	4670	2520	3595	3591.58	0.48	0	-2457	3708	3651	3623	3566	3538	3637	3552	57	1075	500	2580	5	1	11355368	406	7.61	0.45	12	0.03	470.00	7968.00	4360	20240405	-18.00	3400	20240805	5.15	4360	-18.00	20240405	3400	5.15	20240805	4360	-18.00	20240405	3400	5.15	20240805	0.62	N	051390	500	56 억		54513	N	N	0	N	00	N
44	20240823	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	10	2	0.28	9693260	2699	26.38	3595	3645	3555	4670	2520	3595	3591.43	0.48	0	-2217	3708	3651	3623	3566	3538	3637	3552	57	1075	500	2580	5	1	11355368	409	7.67	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.32	3400	20240805	6.03	4360	-17.32	20240405	3400	6.03	20240805	4360	-17.32	20240405	3400	6.03	20240805	0.62	N	051390	500	56 억		54513	N	N	0	N	00	N
45	20240823	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	0	3	0.00	6958710	1938	18.94	3595	3645	3555	4670	2520	3595	3590.67	0.48	0	-1519	3708	3651	3623	3566	3538	3637	3552	57	1075	500	2580	5	1	11355368	408	7.65	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.55	3400	20240805	5.74	4360	-17.55	20240405	3400	5.74	20240805	4360	-17.55	20240405	3400	5.74	20240805	0.62	N	051390	500	56 억		54513	N	N	0	N	00	N
46	20240823	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	5	2	0.14	6460295	1799	17.58	3595	3645	3555	4670	2520	3595	3591.05	0.48	0	-1381	3708	3651	3623	3566	3538	3637	3552	57	1075	500	2580	5	1	11355368	409	7.66	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.43	3400	20240805	5.88	4360	-17.43	20240405	3400	5.88	20240805	4360	-17.43	20240405	3400	5.88	20240805	0.62	N	051390	500	56 억		54513	N	N	0	N	00	N
47	20240823	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	10	2	0.28	5797465	1615	15.78	3595	3645	3555	4670	2520	3595	3589.76	0.48	0	-1205	3708	3651	3623	3566	3538	3637	3552	57	1075	500	2580	5	1	11355368	409	7.67	0.45	12	0.01	470.00	7968.00	4360	20240405	-17.32	3400	20240805	6.03	4360	-17.32	20240405	3400	6.03	20240805	4360	-17.32	20240405	3400	6.03	20240805	0.62	N	051390	500	56 억		54513	N	N	0	N	00	N
48	20240823	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-15	5	-0.42	3017550	840	8.21	3595	3645	3555	4670	2520	3595	3592.32	0.48	0	-516	3708	3651	3623	3566	3538	3637	3552	57	1075	500	2580	5	1	11355368	407	7.62	0.45	12	0.01	470.00	7968.00	4360	20240405	-17.89	3400	20240805	5.29	4360	-17.89	20240405	3400	5.29	20240805	4360	-17.89	20240405	3400	5.29	20240805	0.62	N	051390	500	56 억		54513	N	N	0	N	00	N
49	20240823	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	20	2	0.56	911665	255	2.49	3595	3615	3555	4670	2520	3595	3575.16	0.48	0	-16	3708	3651	3623	3566	3538	3637	3552	57	1075	500	2580	5	1	11355368	410	7.69	0.45	12	0.00	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.62	N	051390	500	56 억		54513	N	N	0	N	00	N
50	20240822	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-110	5	-2.97	37095305	10211	73.36	3670	3680	3595	4815	2595	3705	3632.88	0.50	0	-2158	3748	3726	3688	3666	3628	3737	3677	57	1110	500	2660	5	1	11355368	408	7.65	0.45	12	0.09	470.00	7968.00	4360	20240405	-17.55	3400	20240805	5.74	4360	-17.55	20240405	3400	5.74	20240805	4360	-17.55	20240405	3400	5.74	20240805	0.63	N	051390	500	56 억		56605	N	N	0	N	00	N
51	20240822	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-70	5	-1.89	32149365	8837	63.49	3670	3680	3610	4815	2595	3705	3638.04	0.50	0	-1871	3748	3726	3688	3666	3628	3737	3677	57	1110	500	2660	5	1	11355368	413	7.73	0.46	12	0.08	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.63	N	051390	500	56 억		56605	N	N	0	N	00	N
52	20240822	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-75	5	-2.02	25873955	7107	51.06	3670	3680	3625	4815	2595	3705	3640.63	0.50	0	-1379	3748	3726	3688	3666	3628	3737	3677	57	1110	500	2660	5	1	11355368	412	7.72	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.74	3400	20240805	6.76	4360	-16.74	20240405	3400	6.76	20240805	4360	-16.74	20240405	3400	6.76	20240805	0.63	N	051390	500	56 억		56605	N	N	0	N	00	N
53	20240822	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-70	5	-1.89	20457905	5615	40.34	3670	3680	3635	4815	2595	3705	3643.44	0.50	0	-1046	3748	3726	3688	3666	3628	3737	3677	57	1110	500	2660	5	1	11355368	413	7.73	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.63	N	051390	500	56 억		56605	N	N	0	N	00	N
54	20240822	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-60	5	-1.62	18944480	5199	37.35	3670	3680	3635	4815	2595	3705	3643.87	0.50	0	-654	3748	3726	3688	3666	3628	3737	3677	57	1110	500	2660	5	1	11355368	414	7.76	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.40	3400	20240805	7.21	4360	-16.40	20240405	3400	7.21	20240805	4360	-16.40	20240405	3400	7.21	20240805	0.63	N	051390	500	56 억		56605	N	N	0	N	00	N
55	20240822	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-60	5	-1.62	13504095	3705	26.62	3670	3680	3635	4815	2595	3705	3644.83	0.50	0	24	3748	3726	3688	3666	3628	3737	3677	57	1110	500	2660	5	1	11355368	414	7.76	0.46	12	0.03	470.00	7968.00	4360	20240405	-16.40	3400	20240805	7.21	4360	-16.40	20240405	3400	7.21	20240805	4360	-16.40	20240405	3400	7.21	20240805	0.63	N	051390	500	56 억		56605	N	N	0	N	00	N
56	20240822	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-65	5	-1.75	13449235	3690	26.51	3670	3680	3635	4815	2595	3705	3644.78	0.50	0	37	3748	3726	3688	3666	3628	3737	3677	57	1110	500	2660	5	1	11355368	413	7.74	0.46	12	0.03	470.00	7968.00	4360	20240405	-16.51	3400	20240805	7.06	4360	-16.51	20240405	3400	7.06	20240805	4360	-16.51	20240405	3400	7.06	20240805	0.63	N	051390	500	56 억		56605	N	N	0	N	00	N
57	20240822	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-25	5	-0.67	1977995	540	3.88	3670	3680	3655	4815	2595	3705	3662.95	0.50	0	175	3748	3726	3688	3666	3628	3737	3677	57	1110	500	2660	5	1	11355368	418	7.83	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.60	3400	20240805	8.24	4360	-15.60	20240405	3400	8.24	20240805	4360	-15.60	20240405	3400	8.24	20240805	0.63	N	051390	500	56 억		56605	N	N	0	N	00	N
58	20240821	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	55	2	1.51	51270430	13919	125.79	3650	3710	3650	4745	2555	3650	3683.49	0.53	0	-3186	3733	3691	3668	3626	3603	3680	3615	57	1095	500	2620	5	1	11355368	421	7.88	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.62	N	051390	500	56 억		59791	N	N	0	N	00	N
59	20240821	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	40	2	1.10	50127075	13609	122.99	3650	3710	3650	4745	2555	3650	3683.38	0.53	0	-2946	3733	3691	3668	3626	3603	3680	3615	57	1095	500	2620	5	1	11355368	419	7.85	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.62	N	051390	500	56 억		59791	N	N	0	N	00	N
60	20240821	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	50	2	1.37	48381095	13134	118.70	3650	3710	3650	4745	2555	3650	3683.65	0.53	0	-2686	3733	3691	3668	3626	3603	3680	3615	57	1095	500	2620	5	1	11355368	420	7.87	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.62	N	051390	500	56 억		59791	N	N	0	N	00	N
61	20240821	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	15	2	0.41	39958760	10854	98.09	3650	3710	3650	4745	2555	3650	3681.48	0.53	0	-1225	3733	3691	3668	3626	3603	3680	3615	57	1095	500	2620	5	1	11355368	416	7.80	0.46	12	0.10	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.62	N	051390	500	56 억		59791	N	N	0	N	00	N
62	20240821	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	50	2	1.37	22602120	6120	55.31	3650	3710	3650	4745	2555	3650	3693.16	0.53	0	-1178	3733	3691	3668	3626	3603	3680	3615	57	1095	500	2620	5	1	11355368	420	7.87	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.62	N	051390	500	56 억		59791	N	N	0	N	00	N
63	20240821	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	50	2	1.37	20299080	5498	49.69	3650	3710	3650	4745	2555	3650	3692.08	0.53	0	-837	3733	3691	3668	3626	3603	3680	3615	57	1095	500	2620	5	1	11355368	420	7.87	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.62	N	051390	500	56 억		59791	N	N	0	N	00	N
64	20240821	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	40	2	1.10	16902125	4577	41.36	3650	3710	3650	4745	2555	3650	3692.84	0.53	0	-770	3733	3691	3668	3626	3603	3680	3615	57	1095	500	2620	5	1	11355368	419	7.85	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.62	N	051390	500	56 억		59791	N	N	0	N	00	N
65	20240821	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	30	2	0.82	80330	22	0.20	3650	3680	3650	4745	2555	3650	3651.36	0.53	0	-3	3733	3691	3668	3626	3603	3680	3615	57	1095	500	2620	5	1	11355368	418	7.83	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.60	3400	20240805	8.24	4360	-15.60	20240405	3400	8.24	20240805	4360	-15.60	20240405	3400	8.24	20240805	0.62	N	051390	500	56 억		59791	N	N	0	N	00	N
66	20240820	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-35	5	-0.95	40598380	11065	64.89	3685	3710	3645	4790	2580	3685	3669.22	0.55	0	-2820	3721	3702	3666	3647	3611	3712	3657	57	1105	500	2650	5	1	11355368	414	7.77	0.46	12	0.10	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.63	N	051390	500	56 억		62614	N	N	0	N	00	N
67	20240820	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-20	5	-0.54	34222045	9319	54.65	3685	3710	3645	4790	2580	3685	3672.29	0.55	0	-2644	3721	3702	3666	3647	3611	3712	3657	57	1105	500	2650	5	1	11355368	416	7.80	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.63	N	051390	500	56 억		62614	N	N	0	N	00	N
68	20240820	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-5	5	-0.14	33738795	9187	53.87	3685	3710	3645	4790	2580	3685	3672.45	0.55	0	-2522	3721	3702	3666	3647	3611	3712	3657	57	1105	500	2650	5	1	11355368	418	7.83	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.60	3400	20240805	8.24	4360	-15.60	20240405	3400	8.24	20240805	4360	-15.60	20240405	3400	8.24	20240805	0.63	N	051390	500	56 억		62614	N	N	0	N	00	N
69	20240820	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-35	5	-0.95	22684500	6180	36.24	3685	3710	3645	4790	2580	3685	3670.63	0.55	0	-1725	3721	3702	3666	3647	3611	3712	3657	57	1105	500	2650	5	1	11355368	414	7.77	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.63	N	051390	500	56 억		62614	N	N	0	N	00	N
70	20240820	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-35	5	-0.95	19797200	5389	31.60	3685	3710	3645	4790	2580	3685	3673.63	0.55	0	-1053	3721	3702	3666	3647	3611	3712	3657	57	1105	500	2650	5	1	11355368	414	7.77	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.63	N	051390	500	56 억		62614	N	N	0	N	00	N
71	20240820	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-30	5	-0.81	15152615	4119	24.15	3685	3710	3645	4790	2580	3685	3678.71	0.55	0	-791	3721	3702	3666	3647	3611	3712	3657	57	1105	500	2650	5	1	11355368	415	7.78	0.46	12	0.04	470.00	7968.00	4360	20240405	-16.17	3400	20240805	7.50	4360	-16.17	20240405	3400	7.50	20240805	4360	-16.17	20240405	3400	7.50	20240805	0.63	N	051390	500	56 억		62614	N	N	0	N	00	N
72	20240820	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	10	2	0.27	8871660	2408	14.12	3685	3710	3680	4790	2580	3685	3684.24	0.55	0	-216	3721	3702	3666	3647	3611	3712	3657	57	1105	500	2650	5	1	11355368	420	7.86	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.63	N	051390	500	56 억		62614	N	N	0	N	00	N
73	20240820	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	0	3	0.00	11055	3	0.02	3685	3685	3685	4790	2580	3685	3685.00	0.55	0	0	3721	3702	3666	3647	3611	3712	3657	57	1105	500	2650	5	1	11355368	418	7.84	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.48	3400	20240805	8.38	4360	-15.48	20240405	3400	8.38	20240805	4360	-15.48	20240405	3400	8.38	20240805	0.63	N	051390	500	56 억		62614	N	N	0	N	00	N
74	20240819	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	15	2	0.41	62236945	17053	171.04	3640	3685	3630	4770	2570	3670	3649.62	0.58	0	-3132	3756	3712	3681	3637	3606	3697	3622	57	1100	500	2640	5	1	11355368	418	7.84	0.46	12	0.15	470.00	7968.00	4360	20240405	-15.48	3400	20240805	8.38	4360	-15.48	20240405	3400	8.38	20240805	4360	-15.48	20240405	3400	8.38	20240805	0.60	N	051390	500	56 억		65728	N	N	0	N	00	N
75	20240819	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-30	5	-0.82	53898695	14782	148.26	3640	3685	3630	4770	2570	3670	3646.24	0.58	0	-2615	3756	3712	3681	3637	3606	3697	3622	57	1100	500	2640	5	1	11355368	413	7.74	0.46	12	0.13	470.00	7968.00	4360	20240405	-16.51	3400	20240805	7.06	4360	-16.51	20240405	3400	7.06	20240805	4360	-16.51	20240405	3400	7.06	20240805	0.60	N	051390	500	56 억		65728	N	N	0	N	00	N
76	20240819	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	15	2	0.41	49511820	13575	136.16	3640	3685	3630	4770	2570	3670	3647.28	0.58	0	-2608	3756	3712	3681	3637	3606	3697	3622	57	1100	500	2640	5	1	11355368	418	7.84	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.48	3400	20240805	8.38	4360	-15.48	20240405	3400	8.38	20240805	4360	-15.48	20240405	3400	8.38	20240805	0.60	N	051390	500	56 억		65728	N	N	0	N	00	N
77	20240819	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-40	5	-1.09	27331405	7503	75.26	3640	3655	3630	4770	2570	3670	3642.73	0.58	0	-1527	3756	3712	3681	3637	3606	3697	3622	57	1100	500	2640	5	1	11355368	412	7.72	0.46	12	0.07	470.00	7968.00	4360	20240405	-16.74	3400	20240805	6.76	4360	-16.74	20240405	3400	6.76	20240805	4360	-16.74	20240405	3400	6.76	20240805	0.60	N	051390	500	56 억		65728	N	N	0	N	00	N
78	20240819	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-35	5	-0.95	25019040	6866	68.87	3640	3655	3635	4770	2570	3670	3643.90	0.58	0	-1088	3756	3712	3681	3637	3606	3697	3622	57	1100	500	2640	5	1	11355368	413	7.73	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.60	N	051390	500	56 억		65728	N	N	0	N	00	N
79	20240819	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-30	5	-0.82	21704350	5955	59.73	3640	3655	3635	4770	2570	3670	3644.73	0.58	0	-730	3756	3712	3681	3637	3606	3697	3622	57	1100	500	2640	5	1	11355368	413	7.74	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.51	3400	20240805	7.06	4360	-16.51	20240405	3400	7.06	20240805	4360	-16.51	20240405	3400	7.06	20240805	0.60	N	051390	500	56 억		65728	N	N	0	N	00	N
80	20240819	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-20	5	-0.54	11494720	3154	31.63	3640	3655	3635	4770	2570	3670	3644.49	0.58	0	-353	3756	3712	3681	3637	3606	3697	3622	57	1100	500	2640	5	1	11355368	414	7.77	0.46	12	0.03	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.60	N	051390	500	56 억		65728	N	N	0	N	00	N
81	20240819	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-35	5	-0.95	458470	126	1.26	3640	3640	3635	4770	2570	3670	3638.65	0.58	0	-20	3756	3712	3681	3637	3606	3697	3622	57	1100	500	2640	5	1	11355368	413	7.73	0.46	12	0.00	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.60	N	051390	500	56 억		65728	N	N	0	N	00	N
82	20240816	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-25	5	-0.68	36624995	9938	41.24	3695	3725	3650	4800	2590	3695	3685.35	0.61	0	-4032	3815	3755	3665	3605	3515	3785	3635	57	1105	500	2660	5	1	11355368	417	7.81	0.46	12	0.09	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.61	N	051390	500	56 억		69760	N	N	0	N	00	N
83	20240816	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	0	3	0.00	35883040	9736	40.41	3695	3725	3650	4800	2590	3695	3685.60	0.61	0	-4031	3815	3755	3665	3605	3515	3785	3635	57	1105	500	2660	5	1	11355368	420	7.86	0.46	12	0.09	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.61	N	051390	500	56 억		69760	N	N	0	N	00	N
84	20240816	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	0	3	0.00	32060650	8698	36.10	3695	3725	3650	4800	2590	3695	3685.98	0.61	0	-3550	3815	3755	3665	3605	3515	3785	3635	57	1105	500	2660	5	1	11355368	420	7.86	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.61	N	051390	500	56 억		69760	N	N	0	N	00	N
85	20240816	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-25	5	-0.68	14279360	3898	16.18	3695	3695	3650	4800	2590	3695	3663.25	0.61	0	-1224	3815	3755	3665	3605	3515	3785	3635	57	1105	500	2660	5	1	11355368	417	7.81	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.61	N	051390	500	56 억		69760	N	N	0	N	00	N
86	20240816	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-25	5	-0.68	11141510	3041	12.62	3695	3695	3650	4800	2590	3695	3663.77	0.61	0	-885	3815	3755	3665	3605	3515	3785	3635	57	1105	500	2660	5	1	11355368	417	7.81	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.61	N	051390	500	56 억		69760	N	N	0	N	00	N
87	20240816	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-40	5	-1.08	7811745	2132	8.85	3695	3695	3650	4800	2590	3695	3664.05	0.61	0	-299	3815	3755	3665	3605	3515	3785	3635	57	1105	500	2660	5	1	11355368	415	7.78	0.46	12	0.02	470.00	7968.00	4360	20240405	-16.17	3400	20240805	7.50	4360	-16.17	20240405	3400	7.50	20240805	4360	-16.17	20240405	3400	7.50	20240805	0.61	N	051390	500	56 억		69760	N	N	0	N	00	N
88	20240816	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-30	5	-0.81	6305270	1720	7.14	3695	3695	3650	4800	2590	3695	3665.85	0.61	0	-148	3815	3755	3665	3605	3515	3785	3635	57	1105	500	2660	5	1	11355368	416	7.80	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.61	N	051390	500	56 억		69760	N	N	0	N	00	N
89	20240816	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	0	3	0.00	2951430	804	3.34	3695	3695	3670	4800	2590	3695	3670.93	0.61	0	-1	3815	3755	3665	3605	3515	3785	3635	57	1105	500	2660	5	1	11355368	420	7.86	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.61	N	051390	500	56 억		69760	N	N	0	N	00	N
90	20240814	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	85	2	2.35	87925860	24094	195.43	3575	3725	3575	4690	2530	3610	3648.90	0.64	0	-4423	3653	3631	3588	3566	3523	3642	3577	57	1080	500	2590	5	1	11355368	420	7.86	0.46	12	0.21	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.61	N	051390	500	56 억		73083	N	N	0	N	00	N
91	20240814	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	35	2	0.97	76848635	21057	170.79	3575	3725	3575	4690	2530	3610	3649.55	0.64	0	-3496	3653	3631	3588	3566	3523	3642	3577	57	1080	500	2590	5	1	11355368	414	7.76	0.46	12	0.19	470.00	7968.00	4360	20240405	-16.40	3400	20240805	7.21	4360	-16.40	20240405	3400	7.21	20240805	4360	-16.40	20240405	3400	7.21	20240805	0.61	N	051390	500	56 억		73083	N	N	0	N	00	N
92	20240814	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	75	2	2.08	66557325	18235	147.90	3575	3725	3575	4690	2530	3610	3649.98	0.64	0	-3457	3653	3631	3588	3566	3523	3642	3577	57	1080	500	2590	5	1	11355368	418	7.84	0.46	12	0.16	470.00	7968.00	4360	20240405	-15.48	3400	20240805	8.38	4360	-15.48	20240405	3400	8.38	20240805	4360	-15.48	20240405	3400	8.38	20240805	0.61	N	051390	500	56 억		73083	N	N	0	N	00	N
93	20240814	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	55	2	1.52	49690580	13676	110.93	3575	3720	3575	4690	2530	3610	3633.41	0.64	0	-2374	3653	3631	3588	3566	3523	3642	3577	57	1080	500	2590	5	1	11355368	416	7.80	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.61	N	051390	500	56 억		73083	N	N	0	N	00	N
94	20240814	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-10	5	-0.28	17058320	4742	38.46	3575	3610	3575	4690	2530	3610	3597.28	0.64	0	-1434	3653	3631	3588	3566	3523	3642	3577	57	1080	500	2590	5	1	11355368	409	7.66	0.45	12	0.04	470.00	7968.00	4360	20240405	-17.43	3400	20240805	5.88	4360	-17.43	20240405	3400	5.88	20240805	4360	-17.43	20240405	3400	5.88	20240805	0.61	N	051390	500	56 억		73083	N	N	0	N	00	N
95	20240814	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-10	5	-0.28	10878565	3024	24.53	3575	3610	3575	4690	2530	3610	3597.41	0.64	0	-717	3653	3631	3588	3566	3523	3642	3577	57	1080	500	2590	5	1	11355368	409	7.66	0.45	12	0.03	470.00	7968.00	4360	20240405	-17.43	3400	20240805	5.88	4360	-17.43	20240405	3400	5.88	20240805	4360	-17.43	20240405	3400	5.88	20240805	0.61	N	051390	500	56 억		73083	N	N	0	N	00	N
96	20240814	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-10	5	-0.28	7170565	1994	16.17	3575	3610	3575	4690	2530	3610	3596.07	0.64	0	-639	3653	3631	3588	3566	3523	3642	3577	57	1080	500	2590	5	1	11355368	409	7.66	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.43	3400	20240805	5.88	4360	-17.43	20240405	3400	5.88	20240805	4360	-17.43	20240405	3400	5.88	20240805	0.61	N	051390	500	56 억		73083	N	N	0	N	00	N
97	20240814	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-35	5	-0.97	707860	198	1.61	3575	3580	3575	4690	2530	3610	3575.05	0.64	0	0	3653	3631	3588	3566	3523	3642	3577	57	1080	500	2590	5	1	11355368	406	7.61	0.45	12	0.00	470.00	7968.00	4360	20240405	-18.00	3400	20240805	5.15	4360	-18.00	20240405	3400	5.15	20240805	4360	-18.00	20240405	3400	5.15	20240805	0.61	N	051390	500	56 억		73083	N	N	0	N	00	N
98	20240813	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	50	2	1.40	44058340	12309	40.45	3560	3610	3545	4625	2495	3560	3578.58	0.67	0	-2663	3620	3590	3550	3520	3480	3605	3535	57	1065	500	2560	5	1	11355368	410	7.68	0.45	12	0.11	470.00	7968.00	4360	20240405	-17.20	3400	20240805	6.18	4360	-17.20	20240405	3400	6.18	20240805	4360	-17.20	20240405	3400	6.18	20240805	0.62	N	051390	500	56 억		75746	N	N	0	N	00	N
99	20240813	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	20	2	0.56	38217100	10681	35.10	3560	3610	3545	4625	2495	3560	3578.05	0.67	0	-2198	3620	3590	3550	3520	3480	3605	3535	57	1065	500	2560	5	1	11355368	407	7.62	0.45	12	0.09	470.00	7968.00	4360	20240405	-17.89	3400	20240805	5.29	4360	-17.89	20240405	3400	5.29	20240805	4360	-17.89	20240405	3400	5.29	20240805	0.62	N	051390	500	56 억		75746	N	N	0	N	00	N
100	20240813	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	40	2	1.12	37463055	10471	34.41	3560	3610	3545	4625	2495	3560	3577.79	0.67	0	-2032	3620	3590	3550	3520	3480	3605	3535	57	1065	500	2560	5	1	11355368	409	7.66	0.45	12	0.09	470.00	7968.00	4360	20240405	-17.43	3400	20240805	5.88	4360	-17.43	20240405	3400	5.88	20240805	4360	-17.43	20240405	3400	5.88	20240805	0.62	N	051390	500	56 억		75746	N	N	0	N	00	N
101	20240813	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	5	2	0.14	27444185	7682	25.25	3560	3585	3545	4625	2495	3560	3572.53	0.67	0	-1175	3620	3590	3550	3520	3480	3605	3535	57	1065	500	2560	5	1	11355368	405	7.59	0.45	12	0.07	470.00	7968.00	4360	20240405	-18.23	3400	20240805	4.85	4360	-18.23	20240405	3400	4.85	20240805	4360	-18.23	20240405	3400	4.85	20240805	0.62	N	051390	500	56 억		75746	N	N	0	N	00	N
102	20240813	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	15	2	0.42	21186135	5926	19.48	3560	3585	3545	4625	2495	3560	3575.12	0.67	0	-1177	3620	3590	3550	3520	3480	3605	3535	57	1065	500	2560	5	1	11355368	406	7.61	0.45	12	0.05	470.00	7968.00	4360	20240405	-18.00	3400	20240805	5.15	4360	-18.00	20240405	3400	5.15	20240805	4360	-18.00	20240405	3400	5.15	20240805	0.62	N	051390	500	56 억		75746	N	N	0	N	00	N
103	20240813	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	25	2	0.70	19659610	5499	18.07	3560	3585	3545	4625	2495	3560	3575.12	0.67	0	-760	3620	3590	3550	3520	3480	3605	3535	57	1065	500	2560	5	1	11355368	407	7.63	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.78	3400	20240805	5.44	4360	-17.78	20240405	3400	5.44	20240805	4360	-17.78	20240405	3400	5.44	20240805	0.62	N	051390	500	56 억		75746	N	N	0	N	00	N
104	20240813	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	20	2	0.56	13391655	3746	12.31	3560	3585	3545	4625	2495	3560	3574.92	0.67	0	-193	3620	3590	3550	3520	3480	3605	3535	57	1065	500	2560	5	1	11355368	407	7.62	0.45	12	0.03	470.00	7968.00	4360	20240405	-17.89	3400	20240805	5.29	4360	-17.89	20240405	3400	5.29	20240805	4360	-17.89	20240405	3400	5.29	20240805	0.62	N	051390	500	56 억		75746	N	N	0	N	00	N
105	20240813	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	15	2	0.42	541135	152	0.50	3560	3575	3560	4625	2495	3560	3560.10	0.67	0	-22	3620	3590	3550	3520	3480	3605	3535	57	1065	500	2560	5	1	11355368	406	7.61	0.45	12	0.00	470.00	7968.00	4360	20240405	-18.00	3400	20240805	5.15	4360	-18.00	20240405	3400	5.15	20240805	4360	-18.00	20240405	3400	5.15	20240805	0.62	N	051390	500	56 억		75746	N	N	0	N	00	N
106	20240812	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	40	2	1.14	99474995	28047	359.90	3535	3580	3510	4575	2465	3520	3546.63	0.69	0	-2536	3606	3562	3526	3482	3446	3545	3465	57	1055	500	2530	5	1	11355368	404	7.57	0.45	12	0.25	470.00	7968.00	4360	20240405	-18.35	3400	20240805	4.71	4360	-18.35	20240405	3400	4.71	20240805	4360	-18.35	20240405	3400	4.71	20240805	0.63	N	051390	500	56 억		78282	N	N	0	N	00	N
107	20240812	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	30	2	0.85	98108290	27663	354.97	3535	3580	3510	4575	2465	3520	3546.55	0.69	0	-2471	3606	3562	3526	3482	3446	3545	3465	57	1055	500	2530	5	1	11355368	403	7.55	0.45	12	0.24	470.00	7968.00	4360	20240405	-18.58	3400	20240805	4.41	4360	-18.58	20240405	3400	4.41	20240805	4360	-18.58	20240405	3400	4.41	20240805	0.63	N	051390	500	56 억		78282	N	N	0	N	00	N
108	20240812	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	30	2	0.85	92747300	26152	335.58	3535	3580	3510	4575	2465	3520	3546.47	0.69	0	-2220	3606	3562	3526	3482	3446	3545	3465	57	1055	500	2530	5	1	11355368	403	7.55	0.45	12	0.23	470.00	7968.00	4360	20240405	-18.58	3400	20240805	4.41	4360	-18.58	20240405	3400	4.41	20240805	4360	-18.58	20240405	3400	4.41	20240805	0.63	N	051390	500	56 억		78282	N	N	0	N	00	N
109	20240812	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	20	2	0.57	76949470	21718	278.69	3535	3580	3510	4575	2465	3520	3543.12	0.69	0	-1363	3606	3562	3526	3482	3446	3545	3465	57	1055	500	2530	5	1	11355368	402	7.53	0.44	12	0.19	470.00	7968.00	4360	20240405	-18.81	3400	20240805	4.12	4360	-18.81	20240405	3400	4.12	20240805	4360	-18.81	20240405	3400	4.12	20240805	0.63	N	051390	500	56 억		78282	N	N	0	N	00	N
110	20240812	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	30	2	0.85	44377100	12517	160.62	3535	3580	3510	4575	2465	3520	3545.35	0.69	0	-1311	3606	3562	3526	3482	3446	3545	3465	57	1055	500	2530	5	1	11355368	403	7.55	0.45	12	0.11	470.00	7968.00	4360	20240405	-18.58	3400	20240805	4.41	4360	-18.58	20240405	3400	4.41	20240805	4360	-18.58	20240405	3400	4.41	20240805	0.63	N	051390	500	56 억		78282	N	N	0	N	00	N
111	20240812	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	25	2	0.71	41133110	11601	148.86	3535	3580	3510	4575	2465	3520	3545.65	0.69	0	-823	3606	3562	3526	3482	3446	3545	3465	57	1055	500	2530	5	1	11355368	403	7.54	0.44	12	0.10	470.00	7968.00	4360	20240405	-18.69	3400	20240805	4.26	4360	-18.69	20240405	3400	4.26	20240805	4360	-18.69	20240405	3400	4.26	20240805	0.63	N	051390	500	56 억		78282	N	N	0	N	00	N
112	20240812	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	15	2	0.43	27582880	7773	99.74	3535	3580	3510	4575	2465	3520	3548.55	0.69	0	-464	3606	3562	3526	3482	3446	3545	3465	57	1055	500	2530	5	1	11355368	401	7.52	0.44	12	0.07	470.00	7968.00	4360	20240405	-18.92	3400	20240805	3.97	4360	-18.92	20240405	3400	3.97	20240805	4360	-18.92	20240405	3400	3.97	20240805	0.63	N	051390	500	56 억		78282	N	N	0	N	00	N
113	20240812	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	0	3	0.00	402820	114	1.46	3535	3535	3520	4575	2465	3520	3533.51	0.69	0	-36	3606	3562	3526	3482	3446	3545	3465	57	1055	500	2530	5	1	11355368	400	7.49	0.44	12	0.00	470.00	7968.00	4360	20240405	-19.27	3400	20240805	3.53	4360	-19.27	20240405	3400	3.53	20240805	4360	-19.27	20240405	3400	3.53	20240805	0.63	N	051390	500	56 억		78282	N	N	0	N	00	N
114	20240809	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	30	2	0.86	27511615	7773	71.03	3570	3570	3490	4535	2445	3490	3539.39	0.73	0	-4562	3643	3566	3513	3436	3383	3605	3475	57	1045	500	2510	5	1	11355368	400	7.49	0.44	12	0.07	470.00	7968.00	4360	20240405	-19.27	3400	20240805	3.53	4360	-19.27	20240405	3400	3.53	20240805	4360	-19.27	20240405	3400	3.53	20240805	0.63	N	051390	500	56 억		82844	N	N	0	N	00	N
115	20240809	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	30	2	0.86	26504895	7487	68.42	3570	3570	3490	4535	2445	3490	3540.12	0.73	0	-4302	3643	3566	3513	3436	3383	3605	3475	57	1045	500	2510	5	1	11355368	400	7.49	0.44	12	0.07	470.00	7968.00	4360	20240405	-19.27	3400	20240805	3.53	4360	-19.27	20240405	3400	3.53	20240805	4360	-19.27	20240405	3400	3.53	20240805	0.63	N	051390	500	56 억		82844	N	N	0	N	00	N
116	20240809	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	40	2	1.15	24589855	6943	63.45	3570	3570	3490	4535	2445	3490	3541.68	0.73	0	-4117	3643	3566	3513	3436	3383	3605	3475	57	1045	500	2510	5	1	11355368	401	7.51	0.44	12	0.06	470.00	7968.00	4360	20240405	-19.04	3400	20240805	3.82	4360	-19.04	20240405	3400	3.82	20240805	4360	-19.04	20240405	3400	3.82	20240805	0.63	N	051390	500	56 억		82844	N	N	0	N	00	N
117	20240809	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	5	2	0.14	16321800	4611	42.14	3570	3570	3490	4535	2445	3490	3539.75	0.73	0	-2483	3643	3566	3513	3436	3383	3605	3475	57	1045	500	2510	5	1	11355368	397	7.44	0.44	12	0.04	470.00	7968.00	4360	20240405	-19.84	3400	20240805	2.79	4360	-19.84	20240405	3400	2.79	20240805	4360	-19.84	20240405	3400	2.79	20240805	0.63	N	051390	500	56 억		82844	N	N	0	N	00	N
118	20240809	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	20	2	0.57	15026070	4241	38.76	3570	3570	3490	4535	2445	3490	3543.05	0.73	0	-2186	3643	3566	3513	3436	3383	3605	3475	57	1045	500	2510	5	1	11355368	399	7.47	0.44	12	0.04	470.00	7968.00	4360	20240405	-19.50	3400	20240805	3.24	4360	-19.50	20240405	3400	3.24	20240805	4360	-19.50	20240405	3400	3.24	20240805	0.63	N	051390	500	56 억		82844	N	N	0	N	00	N
119	20240809	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	55	2	1.58	13525460	3813	34.84	3570	3570	3535	4535	2445	3490	3547.20	0.73	0	-1816	3643	3566	3513	3436	3383	3605	3475	57	1045	500	2510	5	1	11355368	403	7.54	0.44	12	0.03	470.00	7968.00	4360	20240405	-18.69	3400	20240805	4.26	4360	-18.69	20240405	3400	4.26	20240805	4360	-18.69	20240405	3400	4.26	20240805	0.63	N	051390	500	56 억		82844	N	N	0	N	00	N
120	20240809	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	60	2	1.72	10544995	2972	27.16	3570	3570	3540	4535	2445	3490	3548.11	0.73	0	-1494	3643	3566	3513	3436	3383	3605	3475	57	1045	500	2510	5	1	11355368	403	7.55	0.45	12	0.03	470.00	7968.00	4360	20240405	-18.58	3400	20240805	4.41	4360	-18.58	20240405	3400	4.41	20240805	4360	-18.58	20240405	3400	4.41	20240805	0.63	N	051390	500	56 억		82844	N	N	0	N	00	N
121	20240809	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	75	2	2.15	767545	216	1.97	3570	3570	3540	4535	2445	3490	3553.45	0.73	0	-102	3643	3566	3513	3436	3383	3605	3475	57	1045	500	2510	5	1	11355368	405	7.59	0.45	12	0.00	470.00	7968.00	4360	20240405	-18.23	3400	20240805	4.85	4360	-18.23	20240405	3400	4.85	20240805	4360	-18.23	20240405	3400	4.85	20240805	0.63	N	051390	500	56 억		82844	N	N	0	N	00	N
122	20240808	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-5	5	-0.14	38360890	10926	48.19	3480	3590	3460	4540	2450	3495	3510.97	0.75	0	-2749	3598	3546	3498	3446	3398	3572	3472	57	1045	500	2510	5	1	11355368	396	7.43	0.44	12	0.10	470.00	7968.00	4360	20240405	-19.95	3400	20240805	2.65	4360	-19.95	20240405	3400	2.65	20240805	4360	-19.95	20240405	3400	2.65	20240805	0.63	N	051390	500	56 억		85583	N	N	0	N	00	N
123	20240808	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	45	2	1.29	37004185	10537	46.47	3480	3590	3460	4540	2450	3495	3511.83	0.75	0	-2491	3598	3546	3498	3446	3398	3572	3472	57	1045	500	2510	5	1	11355368	402	7.53	0.44	12	0.09	470.00	7968.00	4360	20240405	-18.81	3400	20240805	4.12	4360	-18.81	20240405	3400	4.12	20240805	4360	-18.81	20240405	3400	4.12	20240805	0.63	N	051390	500	56 억		85583	N	N	0	N	00	N
124	20240808	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	95	2	2.72	31767115	9071	40.00	3480	3590	3460	4540	2450	3495	3502.05	0.75	0	-2355	3598	3546	3498	3446	3398	3572	3472	57	1045	500	2510	5	1	11355368	408	7.64	0.45	12	0.08	470.00	7968.00	4360	20240405	-17.66	3400	20240805	5.59	4360	-17.66	20240405	3400	5.59	20240805	4360	-17.66	20240405	3400	5.59	20240805	0.63	N	051390	500	56 억		85583	N	N	0	N	00	N
125	20240808	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	-30	5	-0.86	14539375	4185	18.46	3480	3490	3460	4540	2450	3495	3474.16	0.75	0	-1455	3598	3546	3498	3446	3398	3572	3472	57	1045	500	2510	5	1	11355368	393	7.37	0.43	12	0.04	470.00	7968.00	4360	20240405	-20.53	3400	20240805	1.91	4360	-20.53	20240405	3400	1.91	20240805	4360	-20.53	20240405	3400	1.91	20240805	0.63	N	051390	500	56 억		85583	N	N	0	N	00	N
126	20240808	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	-30	5	-0.86	13066260	3760	16.58	3480	3490	3460	4540	2450	3495	3475.07	0.75	0	-1092	3598	3546	3498	3446	3398	3572	3472	57	1045	500	2510	5	1	11355368	393	7.37	0.43	12	0.03	470.00	7968.00	4360	20240405	-20.53	3400	20240805	1.91	4360	-20.53	20240405	3400	1.91	20240805	4360	-20.53	20240405	3400	1.91	20240805	0.63	N	051390	500	56 억		85583	N	N	0	N	00	N
127	20240808	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	-20	5	-0.57	11103975	3195	14.09	3480	3490	3460	4540	2450	3495	3475.42	0.75	0	-725	3598	3546	3498	3446	3398	3572	3472	57	1045	500	2510	5	1	11355368	395	7.39	0.44	12	0.03	470.00	7968.00	4360	20240405	-20.30	3400	20240805	2.21	4360	-20.30	20240405	3400	2.21	20240805	4360	-20.30	20240405	3400	2.21	20240805	0.63	N	051390	500	56 억		85583	N	N	0	N	00	N
128	20240808	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	-15	5	-0.43	7218435	2078	9.16	3480	3480	3460	4540	2450	3495	3473.74	0.75	0	-406	3598	3546	3498	3446	3398	3572	3472	57	1045	500	2510	5	1	11355368	395	7.40	0.44	12	0.02	470.00	7968.00	4360	20240405	-20.18	3400	20240805	2.35	4360	-20.18	20240405	3400	2.35	20240805	4360	-20.18	20240405	3400	2.35	20240805	0.63	N	051390	500	56 억		85583	N	N	0	N	00	N
129	20240808	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	-15	5	-0.43	1858320	534	2.36	3480	3480	3480	4540	2450	3495	3480.00	0.75	0	-168	3598	3546	3498	3446	3398	3572	3472	57	1045	500	2510	5	1	11355368	395	7.40	0.44	12	0.00	470.00	7968.00	4360	20240405	-20.18	3400	20240805	2.35	4360	-20.18	20240405	3400	2.35	20240805	4360	-20.18	20240405	3400	2.35	20240805	0.63	N	051390	500	56 억		85583	N	N	0	N	00	N
130	20240807	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	25	2	0.72	78588885	22642	81.16	3450	3550	3450	4510	2430	3470	3470.43	0.77	0	-1940	3663	3566	3508	3411	3353	3615	3460	57	1040	500	2490	5	1	11355368	397	7.44	0.44	12	0.20	470.00	7968.00	4360	20240405	-19.84	3400	20240805	2.79	4360	-19.84	20240405	3400	2.79	20240805	4360	-19.84	20240405	3400	2.79	20240805	0.63	N	051390	500	56 억		87523	N	N	0	N	00	N
131	20240807	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	-5	5	-0.14	73074515	21055	75.47	3450	3550	3450	4510	2430	3470	3470.65	0.77	0	-1687	3663	3566	3508	3411	3353	3615	3460	57	1040	500	2490	5	1	11355368	393	7.37	0.43	12	0.19	470.00	7968.00	4360	20240405	-20.53	3400	20240805	1.91	4360	-20.53	20240405	3400	1.91	20240805	4360	-20.53	20240405	3400	1.91	20240805	0.63	N	051390	500	56 억		87523	N	N	0	N	00	N
132	20240807	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	-15	5	-0.43	70542370	20325	72.86	3450	3550	3450	4510	2430	3470	3470.72	0.77	0	-1321	3663	3566	3508	3411	3353	3615	3460	57	1040	500	2490	5	1	11355368	392	7.35	0.43	12	0.18	470.00	7968.00	4360	20240405	-20.76	3400	20240805	1.62	4360	-20.76	20240405	3400	1.62	20240805	4360	-20.76	20240405	3400	1.62	20240805	0.63	N	051390	500	56 억		87523	N	N	0	N	00	N
133	20240807	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	5	2	0.14	65010575	18725	67.12	3450	3550	3450	4510	2430	3470	3471.86	0.77	0	-1077	3663	3566	3508	3411	3353	3615	3460	57	1040	500	2490	5	1	11355368	395	7.39	0.44	12	0.16	470.00	7968.00	4360	20240405	-20.30	3400	20240805	2.21	4360	-20.30	20240405	3400	2.21	20240805	4360	-20.30	20240405	3400	2.21	20240805	0.63	N	051390	500	56 억		87523	N	N	0	N	00	N
134	20240807	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	5	2	0.14	63241960	18215	65.29	3450	3550	3450	4510	2430	3470	3471.97	0.77	0	-568	3663	3566	3508	3411	3353	3615	3460	57	1040	500	2490	5	1	11355368	395	7.39	0.44	12	0.16	470.00	7968.00	4360	20240405	-20.30	3400	20240805	2.21	4360	-20.30	20240405	3400	2.21	20240805	4360	-20.30	20240405	3400	2.21	20240805	0.63	N	051390	500	56 억		87523	N	N	0	N	00	N
135	20240807	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	10	2	0.29	38787180	11163	40.02	3450	3550	3450	4510	2430	3470	3474.62	0.77	0	-739	3663	3566	3508	3411	3353	3615	3460	57	1040	500	2490	5	1	11355368	395	7.40	0.44	12	0.10	470.00	7968.00	4360	20240405	-20.18	3400	20240805	2.35	4360	-20.18	20240405	3400	2.35	20240805	4360	-20.18	20240405	3400	2.35	20240805	0.63	N	051390	500	56 억		87523	N	N	0	N	00	N
136	20240807	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	0	3	0.00	17044010	4890	17.53	3450	3550	3450	4510	2430	3470	3485.48	0.77	0	-478	3663	3566	3508	3411	3353	3615	3460	57	1040	500	2490	5	1	11355368	394	7.38	0.44	12	0.04	470.00	7968.00	4360	20240405	-20.41	3400	20240805	2.06	4360	-20.41	20240405	3400	2.06	20240805	4360	-20.41	20240405	3400	2.06	20240805	0.63	N	051390	500	56 억		87523	N	N	0	N	00	N
137	20240807	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	45	2	1.30	5151780	1483	5.32	3450	3515	3450	4510	2430	3470	3473.89	0.77	0	-191	3663	3566	3508	3411	3353	3615	3460	57	1040	500	2490	5	1	11355368	399	7.48	0.44	12	0.01	470.00	7968.00	4360	20240405	-19.38	3400	20240805	3.38	4360	-19.38	20240405	3400	3.38	20240805	4360	-19.38	20240405	3400	3.38	20240805	0.63	N	051390	500	56 억		87523	N	N	0	N	00	N
138	20240806	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	10	2	0.29	97882085	27877	73.29	3460	3605	3450	4495	2425	3460	3511.21	0.82	0	-5422	3760	3610	3505	3355	3250	3557	3302	57	1035	500	2490	5	1	11355368	394	7.38	0.44	12	0.25	470.00	7968.00	4360	20240405	-20.41	3400	20240805	2.06	4360	-20.41	20240405	3400	2.06	20240805	4360	-20.41	20240405	3400	2.06	20240805	0.64	N	051390	500	56 억		92943	N	N	0	N	00	N
139	20240806	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	5	2	0.14	90519030	25755	67.71	3460	3605	3450	4495	2425	3460	3514.62	0.82	0	-5113	3760	3610	3505	3355	3250	3557	3302	57	1035	500	2490	5	1	11355368	393	7.37	0.43	12	0.23	470.00	7968.00	4360	20240405	-20.53	3400	20240805	1.91	4360	-20.53	20240405	3400	1.91	20240805	4360	-20.53	20240405	3400	1.91	20240805	0.64	N	051390	500	56 억		92943	N	N	0	N	00	N
140	20240806	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	10	2	0.29	85004890	24165	63.53	3460	3605	3450	4495	2425	3460	3517.69	0.82	0	-4318	3760	3610	3505	3355	3250	3557	3302	57	1035	500	2490	5	1	11355368	394	7.38	0.44	12	0.21	470.00	7968.00	4360	20240405	-20.41	3400	20240805	2.06	4360	-20.41	20240405	3400	2.06	20240805	4360	-20.41	20240405	3400	2.06	20240805	0.64	N	051390	500	56 억		92943	N	N	0	N	00	N
141	20240806	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	20	2	0.58	74925190	21254	55.87	3460	3605	3450	4495	2425	3460	3525.23	0.82	0	-4557	3760	3610	3505	3355	3250	3557	3302	57	1035	500	2490	5	1	11355368	395	7.40	0.44	12	0.19	470.00	7968.00	4360	20240405	-20.18	3400	20240805	2.35	4360	-20.18	20240405	3400	2.35	20240805	4360	-20.18	20240405	3400	2.35	20240805	0.64	N	051390	500	56 억		92943	N	N	0	N	00	N
142	20240806	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	15	2	0.43	70131075	19874	52.25	3460	3605	3450	4495	2425	3460	3528.79	0.82	0	-4103	3760	3610	3505	3355	3250	3557	3302	57	1035	500	2490	5	1	11355368	395	7.39	0.44	12	0.18	470.00	7968.00	4360	20240405	-20.30	3400	20240805	2.21	4360	-20.30	20240405	3400	2.21	20240805	4360	-20.30	20240405	3400	2.21	20240805	0.64	N	051390	500	56 억		92943	N	N	0	N	00	N
143	20240806	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	65	2	1.88	54951350	15505	40.76	3460	3605	3460	4495	2425	3460	3544.11	0.82	0	-3776	3760	3610	3505	3355	3250	3557	3302	57	1035	500	2490	5	1	11355368	400	7.50	0.44	12	0.14	470.00	7968.00	4360	20240405	-19.15	3400	20240805	3.68	4360	-19.15	20240405	3400	3.68	20240805	4360	-19.15	20240405	3400	3.68	20240805	0.64	N	051390	500	56 억		92943	N	N	0	N	00	N
144	20240806	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	85	2	2.46	40875645	11498	30.23	3460	3605	3460	4495	2425	3460	3555.02	0.82	0	-3615	3760	3610	3505	3355	3250	3557	3302	57	1035	500	2490	5	1	11355368	403	7.54	0.44	12	0.10	470.00	7968.00	4360	20240405	-18.69	3400	20240805	4.26	4360	-18.69	20240405	3400	4.26	20240805	4360	-18.69	20240405	3400	4.26	20240805	0.64	N	051390	500	56 억		92943	N	N	0	N	00	N
145	20240806	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	30	2	0.87	7214855	2062	5.42	3460	3560	3460	4495	2425	3460	3498.96	0.82	0	-469	3760	3610	3505	3355	3250	3557	3302	57	1035	500	2490	5	1	11355368	396	7.43	0.44	12	0.02	470.00	7968.00	4360	20240405	-19.95	3400	20240805	2.65	4360	-19.95	20240405	3400	2.65	20240805	4360	-19.95	20240405	3400	2.65	20240805	0.64	N	051390	500	56 억		92943	N	N	0	N	00	N
146	20240805	160438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3460	-200	5	-5.46	133226695	38038	510.23	3655	3655	3400	4755	2565	3660	3502.48	0.89	0	-8538	3726	3692	3676	3642	3626	3685	3635	57	1095	500	2630	5	1	11355368	393	7.36	0.43	12	0.33	470.00	7968.00	4360	20240405	-20.64	3400	20240805	1.76	4360	-20.64	20240405	3400	1.76	20240805	4360	-20.64	20240405	3400	1.76	20240805	0.64	N	051390	500	56 억		101481	N	N	0	N	00	N
147	20240805	150445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3495	-165	5	-4.51	125676915	35873	481.19	3655	3655	3400	4755	2565	3660	3503.38	0.89	0	-8208	3726	3692	3676	3642	3626	3685	3635	57	1095	500	2630	5	1	11355368	397	7.44	0.44	12	0.32	470.00	7968.00	4360	20240405	-19.84	3400	20240805	2.79	4360	-19.84	20240405	3400	2.79	20240805	4360	-19.84	20240405	3400	2.79	20240805	0.64	N	051390	500	56 억		101481	N	N	0	N	00	N
148	20240805	140447	58	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3480	-180	5	-4.92	103878165	29539	396.23	3655	3655	3450	4755	2565	3660	3516.64	0.89	0	-7714	3726	3692	3676	3642	3626	3685	3635	57	1095	500	2630	5	1	11355368	395	7.40	0.44	12	0.26	470.00	7968.00	4360	20240405	-20.18	3450	20240805	0.87	4360	-20.18	20240405	3450	0.87	20240805	4360	-20.18	20240405	3450	0.87	20240805	0.64	N	051390	500	56 억		101481	N	N	0	N	00	N
149	20240805	130444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3455	-205	5	-5.60	98339160	27938	374.76	3655	3655	3455	4755	2565	3660	3519.91	0.89	0	-6373	3726	3692	3676	3642	3626	3685	3635	57	1095	500	2630	5	1	11355368	392	7.35	0.43	12	0.25	470.00	7968.00	4360	20240405	-20.76	3455	20240805	0.00	4360	-20.76	20240405	3455	0.00	20240805	4360	-20.76	20240405	3455	0.00	20240805	0.64	N	051390	500	56 억		101481	N	N	0	N	00	N
150	20240805	120441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3465	-195	5	-5.33	79164725	22391	300.35	3655	3655	3465	4755	2565	3660	3535.56	0.89	0	-2185	3726	3692	3676	3642	3626	3685	3635	57	1095	500	2630	5	1	11355368	393	7.37	0.43	12	0.20	470.00	7968.00	4360	20240405	-20.53	3465	20240805	0.00	4360	-20.53	20240405	3465	0.00	20240805	4360	-20.53	20240405	3465	0.00	20240805	0.64	N	051390	500	56 억		101481	N	N	0	N	00	N
151	20240805	110445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3495	-165	5	-4.51	78079220	22078	296.15	3655	3655	3465	4755	2565	3660	3536.52	0.89	0	-2157	3726	3692	3676	3642	3626	3685	3635	57	1095	500	2630	5	1	11355368	397	7.44	0.44	12	0.19	470.00	7968.00	4360	20240405	-19.84	3465	20240805	0.87	4360	-19.84	20240405	3465	0.87	20240805	4360	-19.84	20240405	3465	0.87	20240805	0.64	N	051390	500	56 억		101481	N	N	0	N	00	N
152	20240805	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-140	5	-3.83	56540545	15919	213.53	3655	3655	3520	4755	2565	3660	3551.76	0.89	0	-1774	3726	3692	3676	3642	3626	3685	3635	57	1095	500	2630	5	1	11355368	400	7.49	0.44	12	0.14	470.00	7968.00	4360	20240405	-19.27	3475	20230803	1.29	4360	-19.27	20240405	3505	0.43	20240417	4360	-19.27	20240405	3505	0.43	20240417	0.64	N	051390	500	56 억		101481	N	N	0	N	00	N
153	20240805	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-10	5	-0.27	328555	90	1.21	3655	3655	3650	4755	2565	3660	3650.61	0.89	0	-76	3726	3692	3676	3642	3626	3685	3635	57	1095	500	2630	5	1	11355368	414	7.77	0.46	12	0.00	470.00	7968.00	4360	20240405	-16.28	3475	20230803	5.04	4360	-16.28	20240405	3505	4.14	20240417	4360	-16.28	20240405	3505	4.14	20240417	0.64	N	051390	500	56 억		101481	N	N	0	N	00	N
154	20240802	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-15	5	-0.41	27433695	7455	165.85	3690	3710	3660	4775	2575	3675	3679.91	0.91	0	-1358	3728	3701	3688	3661	3648	3695	3655	57	1100	500	2640	5	1	11355368	416	7.79	0.46	12	0.07	470.00	7968.00	4360	20240405	-16.06	3475	20230803	5.32	4360	-16.06	20240405	3505	4.42	20240417	4360	-16.06	20240405	3475	5.32	20230803	0.63	N	051390	500	56 억		102839	N	N	0	N	00	N
155	20240802	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-10	5	-0.27	23491110	6378	141.89	3690	3710	3660	4775	2575	3675	3683.15	0.91	0	-1357	3728	3701	3688	3661	3648	3695	3655	57	1100	500	2640	5	1	11355368	416	7.80	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.94	3475	20230803	5.47	4360	-15.94	20240405	3505	4.56	20240417	4360	-15.94	20240405	3475	5.47	20230803	0.63	N	051390	500	56 억		102839	N	N	0	N	00	N
156	20240802	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-10	5	-0.27	23084435	6267	139.42	3690	3710	3660	4775	2575	3675	3683.49	0.91	0	-1326	3728	3701	3688	3661	3648	3695	3655	57	1100	500	2640	5	1	11355368	416	7.80	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.94	3475	20230803	5.47	4360	-15.94	20240405	3505	4.56	20240417	4360	-15.94	20240405	3475	5.47	20230803	0.63	N	051390	500	56 억		102839	N	N	0	N	00	N
157	20240802	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	5	2	0.14	18076455	4899	108.99	3690	3710	3660	4775	2575	3675	3689.83	0.91	0	-1316	3728	3701	3688	3661	3648	3695	3655	57	1100	500	2640	5	1	11355368	418	7.83	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.60	3475	20230803	5.90	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3475	5.90	20230803	0.63	N	051390	500	56 억		102839	N	N	0	N	00	N
158	20240802	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	5	2	0.14	14947345	4046	90.01	3690	3710	3670	4775	2575	3675	3694.35	0.91	0	-1354	3728	3701	3688	3661	3648	3695	3655	57	1100	500	2640	5	1	11355368	418	7.83	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.60	3475	20230803	5.90	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3475	5.90	20230803	0.63	N	051390	500	56 억		102839	N	N	0	N	00	N
159	20240802	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	15	2	0.41	13398580	3625	80.65	3690	3710	3670	4775	2575	3675	3696.16	0.91	0	-1344	3728	3701	3688	3661	3648	3695	3655	57	1100	500	2640	5	1	11355368	419	7.85	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.37	3475	20230803	6.19	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3475	6.19	20230803	0.63	N	051390	500	56 억		102839	N	N	0	N	00	N
160	20240802	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	35	2	0.95	10893550	2944	65.49	3690	3710	3675	4775	2575	3675	3700.25	0.91	0	-1343	3728	3701	3688	3661	3648	3695	3655	57	1100	500	2640	5	1	11355368	421	7.89	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.91	3475	20230803	6.76	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3475	6.76	20230803	0.63	N	051390	500	56 억		102839	N	N	0	N	00	N
161	20240802	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	15	2	0.41	269720	73	1.62	3690	3710	3675	4775	2575	3675	3694.79	0.91	0	-14	3728	3701	3688	3661	3648	3695	3655	57	1100	500	2640	5	1	11355368	419	7.85	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.37	3475	20230803	6.19	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3475	6.19	20230803	0.63	N	051390	500	56 억		102839	N	N	0	N	00	N
162	20240801	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-15	5	-0.41	16494435	4475	115.93	3690	3715	3675	4795	2585	3690	3685.91	0.91	0	-217	3706	3697	3691	3682	3676	3695	3680	57	1105	500	2650	5	1	11355368	417	7.82	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.71	3350	20230726	9.70	4360	-15.71	20240405	3505	4.85	20240417	4360	-15.71	20240405	3475	5.76	20230803	0.63	N	051390	500	56 억		103056	N	N	0	N	00	N
163	20240801	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	5	2	0.14	15818110	4291	111.17	3690	3715	3675	4795	2585	3690	3686.35	0.91	0	-215	3706	3697	3691	3682	3676	3695	3680	57	1105	500	2650	5	1	11355368	420	7.86	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3475	6.33	20230803	0.63	N	051390	500	56 억		103056	N	N	0	N	00	N
164	20240801	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-10	5	-0.27	8608485	2331	60.39	3690	3715	3675	4795	2585	3690	3693.04	0.91	0	-215	3706	3697	3691	3682	3676	3695	3680	57	1105	500	2650	5	1	11355368	418	7.83	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3475	5.90	20230803	0.63	N	051390	500	56 억		103056	N	N	0	N	00	N
165	20240801	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-10	5	-0.27	4205405	1137	29.46	3690	3715	3675	4795	2585	3690	3698.69	0.91	0	-215	3706	3697	3691	3682	3676	3695	3680	57	1105	500	2650	5	1	11355368	418	7.83	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3475	5.90	20230803	0.63	N	051390	500	56 억		103056	N	N	0	N	00	N
166	20240801	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	25	2	0.68	2949570	796	20.62	3690	3715	3675	4795	2585	3690	3705.49	0.91	0	-215	3706	3697	3691	3682	3676	3695	3680	57	1105	500	2650	5	1	11355368	422	7.90	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3475	6.91	20230803	0.63	N	051390	500	56 억		103056	N	N	0	N	00	N
167	20240801	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	25	2	0.68	2834415	765	19.82	3690	3715	3675	4795	2585	3690	3705.12	0.91	0	-215	3706	3697	3691	3682	3676	3695	3680	57	1105	500	2650	5	1	11355368	422	7.90	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3475	6.91	20230803	0.63	N	051390	500	56 억		103056	N	N	0	N	00	N
168	20240801	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	15	2	0.41	1553380	420	10.88	3690	3705	3675	4795	2585	3690	3698.52	0.91	0	-123	3706	3697	3691	3682	3676	3695	3680	57	1105	500	2650	5	1	11355368	421	7.88	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3475	6.62	20230803	0.63	N	051390	500	56 억		103056	N	N	0	N	00	N
169	20240801	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-15	5	-0.41	232025	63	1.63	3690	3690	3675	4795	2585	3690	3682.94	0.91	0	-2	3706	3697	3691	3682	3676	3695	3680	57	1105	500	2650	5	1	11355368	417	7.82	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.71	3350	20230726	9.70	4360	-15.71	20240405	3505	4.85	20240417	4360	-15.71	20240405	3475	5.76	20230803	0.63	N	051390	500	56 억		103056	N	N	0	N	00	N