KissMeData/064800/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	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	37	2	2.64	1414757184	1007433	103.08	1404	1442	1383	1825	983	1404	1404.32	4.50	0	43465	1498	1451	1421	1374	1344	1436	1359	128	421	100	840	1	1	127807298	1842	-11.44	0.77	12	0.79	-126.00	1880.00	3970	20240516	-63.70	920	20231023	56.63	3970	-63.70	20240516	1269	13.55	20240119	3970	-63.70	20240516	920	56.63	20231023	0.88	N	064800	100	127 억		5755086	N	N	0	N	00	N
3	20240830	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	31	2	2.21	1371145511	977128	99.98	1404	1439	1383	1825	983	1404	1403.24	4.50	0	44151	1498	1451	1421	1374	1344	1436	1359	128	421	100	840	1	1	127807298	1834	-11.39	0.76	12	0.76	-126.00	1880.00	3970	20240516	-63.85	920	20231023	55.98	3970	-63.85	20240516	1269	13.08	20240119	3970	-63.85	20240516	920	55.98	20231023	0.88	N	064800	100	127 억		5755086	N	N	0	N	00	N
4	20240830	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	13	2	0.93	1110203450	794124	81.25	1404	1429	1383	1825	983	1404	1398.02	4.50	0	11903	1498	1451	1421	1374	1344	1436	1359	128	421	100	840	1	1	127807298	1811	-11.25	0.75	12	0.62	-126.00	1880.00	3970	20240516	-64.31	920	20231023	54.02	3970	-64.31	20240516	1269	11.66	20240119	3970	-64.31	20240516	920	54.02	20231023	0.88	N	064800	100	127 억		5755086	N	N	0	N	00	N
5	20240830	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-7	5	-0.50	858570457	615535	62.98	1404	1419	1383	1825	983	1404	1394.84	4.50	0	29677	1498	1451	1421	1374	1344	1436	1359	128	421	100	840	1	1	127807298	1785	-11.09	0.74	12	0.48	-126.00	1880.00	3970	20240516	-64.81	920	20231023	51.85	3970	-64.81	20240516	1269	10.09	20240119	3970	-64.81	20240516	920	51.85	20231023	0.88	N	064800	100	127 억		5755086	N	N	0	N	00	N
6	20240830	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-8	5	-0.57	788918877	565656	57.88	1404	1419	1383	1825	983	1404	1394.70	4.50	0	38785	1498	1451	1421	1374	1344	1436	1359	128	421	100	840	1	1	127807298	1784	-11.08	0.74	12	0.44	-126.00	1880.00	3970	20240516	-64.84	920	20231023	51.74	3970	-64.84	20240516	1269	10.01	20240119	3970	-64.84	20240516	920	51.74	20231023	0.88	N	064800	100	127 억		5755086	N	N	0	N	00	N
7	20240830	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	0	3	0.00	718061224	514925	52.69	1404	1419	1383	1825	983	1404	1394.50	4.50	0	36412	1498	1451	1421	1374	1344	1436	1359	128	421	100	840	1	1	127807298	1794	-11.14	0.75	12	0.40	-126.00	1880.00	3970	20240516	-64.63	920	20231023	52.61	3970	-64.63	20240516	1269	10.64	20240119	3970	-64.63	20240516	920	52.61	20231023	0.88	N	064800	100	127 억		5755086	N	N	0	N	00	N
8	20240830	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-9	5	-0.64	513337683	368167	37.67	1404	1419	1383	1825	983	1404	1394.31	4.50	0	21681	1498	1451	1421	1374	1344	1436	1359	128	421	100	840	1	1	127807298	1783	-11.07	0.74	12	0.29	-126.00	1880.00	3970	20240516	-64.86	920	20231023	51.63	3970	-64.86	20240516	1269	9.93	20240119	3970	-64.86	20240516	920	51.63	20231023	0.88	N	064800	100	127 억		5755086	N	N	0	N	00	N
9	20240830	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	0	3	0.00	32041306	22803	2.33	1404	1419	1403	1825	983	1404	1405.14	4.50	0	577	1498	1451	1421	1374	1344	1436	1359	128	421	100	840	1	1	127807298	1794	-11.14	0.75	12	0.02	-126.00	1880.00	3970	20240516	-64.63	920	20231023	52.61	3970	-64.63	20240516	1269	10.64	20240119	3970	-64.63	20240516	920	52.61	20231023	0.88	N	064800	100	127 억		5755086	N	N	0	N	00	N
10	20240829	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-26	5	-1.82	1374680728	971219	117.34	1465	1468	1391	1859	1001	1430	1415.43	4.45	0	70664	1494	1462	1437	1405	1380	1449	1392	128	429	100	850	1	1	127807298	1794	-11.14	0.75	12	0.76	-126.00	1880.00	3970	20240516	-64.63	920	20231023	52.61	3970	-64.63	20240516	1269	10.64	20240119	3970	-64.63	20240516	920	52.61	20231023	0.85	N	064800	100	127 억		5684927	N	N	0	N	00	N
11	20240829	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-30	5	-2.10	1338750381	945586	114.24	1465	1468	1391	1859	1001	1430	1415.79	4.45	0	72257	1494	1462	1437	1405	1380	1449	1392	128	429	100	850	1	1	127807298	1789	-11.11	0.74	12	0.74	-126.00	1880.00	3970	20240516	-64.74	920	20231023	52.17	3970	-64.74	20240516	1269	10.32	20240119	3970	-64.74	20240516	920	52.17	20231023	0.85	N	064800	100	127 억		5684927	N	N	0	N	00	N
12	20240829	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-28	5	-1.96	1156096899	815090	98.48	1465	1468	1391	1859	1001	1430	1418.37	4.45	0	50126	1494	1462	1437	1405	1380	1449	1392	128	429	100	850	1	1	127807298	1792	-11.13	0.75	12	0.64	-126.00	1880.00	3970	20240516	-64.69	920	20231023	52.39	3970	-64.69	20240516	1269	10.48	20240119	3970	-64.69	20240516	920	52.39	20231023	0.85	N	064800	100	127 억		5684927	N	N	0	N	00	N
13	20240829	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-24	5	-1.68	1010620518	710939	85.89	1465	1468	1393	1859	1001	1430	1421.53	4.45	0	45064	1494	1462	1437	1405	1380	1449	1392	128	429	100	850	1	1	127807298	1797	-11.16	0.75	12	0.56	-126.00	1880.00	3970	20240516	-64.58	920	20231023	52.83	3970	-64.58	20240516	1269	10.80	20240119	3970	-64.58	20240516	920	52.83	20231023	0.85	N	064800	100	127 억		5684927	N	N	0	N	00	N
14	20240829	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-26	5	-1.82	846485060	593825	71.75	1465	1468	1400	1859	1001	1430	1425.48	4.45	0	31523	1494	1462	1437	1405	1380	1449	1392	128	429	100	850	1	1	127807298	1794	-11.14	0.75	12	0.46	-126.00	1880.00	3970	20240516	-64.63	920	20231023	52.61	3970	-64.63	20240516	1269	10.64	20240119	3970	-64.63	20240516	920	52.61	20231023	0.85	N	064800	100	127 억		5684927	N	N	0	N	00	N
15	20240829	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	-16	5	-1.12	686629879	480031	58.00	1465	1468	1402	1859	1001	1430	1430.39	4.45	0	11459	1494	1462	1437	1405	1380	1449	1392	128	429	100	850	1	1	127807298	1807	-11.22	0.75	12	0.38	-126.00	1880.00	3970	20240516	-64.38	920	20231023	53.70	3970	-64.38	20240516	1269	11.43	20240119	3970	-64.38	20240516	920	53.70	20231023	0.85	N	064800	100	127 억		5684927	N	N	0	N	00	N
16	20240829	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	-14	5	-0.98	491573618	342269	41.35	1465	1468	1415	1859	1001	1430	1436.22	4.45	0	-27605	1494	1462	1437	1405	1380	1449	1392	128	429	100	850	1	1	127807298	1810	-11.24	0.75	12	0.27	-126.00	1880.00	3970	20240516	-64.33	920	20231023	53.91	3970	-64.33	20240516	1269	11.58	20240119	3970	-64.33	20240516	920	53.91	20231023	0.85	N	064800	100	127 억		5684927	N	N	0	N	00	N
17	20240829	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	20	2	1.40	132849329	91164	11.01	1465	1468	1440	1859	1001	1430	1457.26	4.45	0	-9982	1494	1462	1437	1405	1380	1449	1392	128	429	100	850	1	1	127807298	1853	-11.51	0.77	12	0.07	-126.00	1880.00	3970	20240516	-63.48	920	20231023	57.61	3970	-63.48	20240516	1269	14.26	20240119	3970	-63.48	20240516	920	57.61	20231023	0.85	N	064800	100	127 억		5684927	N	N	0	N	00	N
18	20240828	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-37	5	-2.52	1162727729	812320	94.21	1454	1469	1412	1907	1027	1467	1431.37	4.42	0	42256	1527	1497	1470	1440	1413	1483	1426	128	440	100	880	1	1	127807298	1828	-11.35	0.76	12	0.64	-126.00	1880.00	3970	20240516	-63.98	920	20231023	55.43	3970	-63.98	20240516	1269	12.69	20240119	3970	-63.98	20240516	920	55.43	20231023	0.84	N	064800	100	127 억		5642845	N	N	0	N	00	N
19	20240828	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-42	5	-2.86	1042056853	727761	84.41	1454	1469	1412	1907	1027	1467	1431.87	4.42	0	18046	1527	1497	1470	1440	1413	1483	1426	128	440	100	880	1	1	127807298	1821	-11.31	0.76	12	0.57	-126.00	1880.00	3970	20240516	-64.11	920	20231023	54.89	3970	-64.11	20240516	1269	12.29	20240119	3970	-64.11	20240516	920	54.89	20231023	0.84	N	064800	100	127 억		5642845	N	N	0	N	00	N
20	20240828	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-39	5	-2.66	824925005	574692	66.65	1454	1469	1420	1907	1027	1467	1435.42	4.42	0	-1237	1527	1497	1470	1440	1413	1483	1426	128	440	100	880	1	1	127807298	1825	-11.33	0.76	12	0.45	-126.00	1880.00	3970	20240516	-64.03	920	20231023	55.22	3970	-64.03	20240516	1269	12.53	20240119	3970	-64.03	20240516	920	55.22	20231023	0.84	N	064800	100	127 억		5642845	N	N	0	N	00	N
21	20240828	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-43	5	-2.93	663326773	461473	53.52	1454	1469	1423	1907	1027	1467	1437.41	4.42	0	-9626	1527	1497	1470	1440	1413	1483	1426	128	440	100	880	1	1	127807298	1820	-11.30	0.76	12	0.36	-126.00	1880.00	3970	20240516	-64.13	920	20231023	54.78	3970	-64.13	20240516	1269	12.21	20240119	3970	-64.13	20240516	920	54.78	20231023	0.84	N	064800	100	127 억		5642845	N	N	0	N	00	N
22	20240828	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	-40	5	-2.73	599417527	416674	48.33	1454	1469	1423	1907	1027	1467	1438.58	4.42	0	-17864	1527	1497	1470	1440	1413	1483	1426	128	440	100	880	1	1	127807298	1824	-11.33	0.76	12	0.33	-126.00	1880.00	3970	20240516	-64.06	920	20231023	55.11	3970	-64.06	20240516	1269	12.45	20240119	3970	-64.06	20240516	920	55.11	20231023	0.84	N	064800	100	127 억		5642845	N	N	0	N	00	N
23	20240828	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-35	5	-2.39	446206384	309309	35.87	1454	1469	1429	1907	1027	1467	1442.59	4.42	0	-35955	1527	1497	1470	1440	1413	1483	1426	128	440	100	880	1	1	127807298	1830	-11.37	0.76	12	0.24	-126.00	1880.00	3970	20240516	-63.93	920	20231023	55.65	3970	-63.93	20240516	1269	12.84	20240119	3970	-63.93	20240516	920	55.65	20231023	0.84	N	064800	100	127 억		5642845	N	N	0	N	00	N
24	20240828	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	-21	5	-1.43	263832077	182285	21.14	1454	1469	1438	1907	1027	1467	1447.36	4.42	0	-22428	1527	1497	1470	1440	1413	1483	1426	128	440	100	880	1	1	127807298	1848	-11.48	0.77	12	0.14	-126.00	1880.00	3970	20240516	-63.58	920	20231023	57.17	3970	-63.58	20240516	1269	13.95	20240119	3970	-63.58	20240516	920	57.17	20231023	0.84	N	064800	100	127 억		5642845	N	N	0	N	00	N
25	20240828	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-1	5	-0.07	21229370	14560	1.69	1454	1467	1454	1907	1027	1467	1458.06	4.42	0	1265	1527	1497	1470	1440	1413	1483	1426	128	440	100	880	1	1	127807298	1874	-11.63	0.78	12	0.01	-126.00	1880.00	3970	20240516	-63.07	920	20231023	59.35	3970	-63.07	20240516	1269	15.52	20240119	3970	-63.07	20240516	920	59.35	20231023	0.84	N	064800	100	127 억		5642845	N	N	0	N	00	N
26	20240827	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	-33	5	-2.20	1248695010	852511	75.36	1470	1500	1443	1950	1050	1500	1464.72	4.31	0	130553	1590	1545	1507	1462	1424	1526	1443	128	450	100	900	1	1	127807298	1875	-11.64	0.78	12	0.67	-126.00	1880.00	3970	20240516	-63.05	920	20231023	59.46	3970	-63.05	20240516	1269	15.60	20240119	3970	-63.05	20240516	920	59.46	20231023	0.84	N	064800	100	127 억		5511960	N	N	0	N	00	N
27	20240827	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-40	5	-2.67	1182806872	807346	71.36	1470	1500	1443	1950	1050	1500	1465.05	4.31	0	114433	1590	1545	1507	1462	1424	1526	1443	128	450	100	900	1	1	127807298	1866	-11.59	0.78	12	0.63	-126.00	1880.00	3970	20240516	-63.22	920	20231023	58.70	3970	-63.22	20240516	1269	15.05	20240119	3970	-63.22	20240516	920	58.70	20231023	0.84	N	064800	100	127 억		5511960	N	N	0	N	00	N
28	20240827	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-34	5	-2.27	998881753	681170	60.21	1470	1500	1443	1950	1050	1500	1466.42	4.31	0	77270	1590	1545	1507	1462	1424	1526	1443	128	450	100	900	1	1	127807298	1874	-11.63	0.78	12	0.53	-126.00	1880.00	3970	20240516	-63.07	920	20231023	59.35	3970	-63.07	20240516	1269	15.52	20240119	3970	-63.07	20240516	920	59.35	20231023	0.84	N	064800	100	127 억		5511960	N	N	0	N	00	N
29	20240827	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-36	5	-2.40	871895927	594627	52.56	1470	1500	1443	1950	1050	1500	1466.28	4.31	0	47442	1590	1545	1507	1462	1424	1526	1443	128	450	100	900	1	1	127807298	1871	-11.62	0.78	12	0.47	-126.00	1880.00	3970	20240516	-63.12	920	20231023	59.13	3970	-63.12	20240516	1269	15.37	20240119	3970	-63.12	20240516	920	59.13	20231023	0.84	N	064800	100	127 억		5511960	N	N	0	N	00	N
30	20240827	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-40	5	-2.67	693738130	472402	41.76	1470	1500	1443	1950	1050	1500	1468.53	4.31	0	18592	1590	1545	1507	1462	1424	1526	1443	128	450	100	900	1	1	127807298	1866	-11.59	0.78	12	0.37	-126.00	1880.00	3970	20240516	-63.22	920	20231023	58.70	3970	-63.22	20240516	1269	15.05	20240119	3970	-63.22	20240516	920	58.70	20231023	0.84	N	064800	100	127 억		5511960	N	N	0	N	00	N
31	20240827	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-24	5	-1.60	443193007	300600	26.57	1470	1500	1460	1950	1050	1500	1474.35	4.31	0	49520	1590	1545	1507	1462	1424	1526	1443	128	450	100	900	1	1	127807298	1886	-11.71	0.79	12	0.24	-126.00	1880.00	3970	20240516	-62.82	920	20231023	60.43	3970	-62.82	20240516	1269	16.31	20240119	3970	-62.82	20240516	920	60.43	20231023	0.84	N	064800	100	127 억		5511960	N	N	0	N	00	N
32	20240827	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-21	5	-1.40	296604140	200950	17.76	1470	1500	1461	1950	1050	1500	1476.00	4.31	0	43344	1590	1545	1507	1462	1424	1526	1443	128	450	100	900	1	1	127807298	1890	-11.74	0.79	12	0.16	-126.00	1880.00	3970	20240516	-62.75	920	20231023	60.76	3970	-62.75	20240516	1269	16.55	20240119	3970	-62.75	20240516	920	60.76	20231023	0.84	N	064800	100	127 억		5511960	N	N	0	N	00	N
33	20240827	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-15	5	-1.00	53830700	36370	3.21	1470	1500	1470	1950	1050	1500	1480.03	4.31	0	9364	1590	1545	1507	1462	1424	1526	1443	128	450	100	900	1	1	127807298	1898	-11.79	0.79	12	0.03	-126.00	1880.00	3970	20240516	-62.59	920	20231023	61.41	3970	-62.59	20240516	1269	17.02	20240119	3970	-62.59	20240516	920	61.41	20231023	0.84	N	064800	100	127 억		5511960	N	N	0	N	00	N
34	20240826	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-40	5	-2.60	1689923126	1126396	104.11	1540	1552	1469	2000	1078	1540	1500.29	4.26	0	68142	1592	1566	1537	1511	1482	1579	1524	128	460	100	920	1	1	127807298	1917	-11.90	0.80	12	0.88	-126.00	1880.00	3970	20240516	-62.22	920	20231023	63.04	3970	-62.22	20240516	1269	18.20	20240119	3970	-62.22	20240516	920	63.04	20231023	0.81	N	064800	100	127 억		5441322	N	N	0	N	00	N
35	20240826	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-40	5	-2.60	1618327727	1078807	99.71	1540	1552	1469	2000	1078	1540	1500.11	4.26	0	36491	1592	1566	1537	1511	1482	1579	1524	128	460	100	920	1	1	127807298	1917	-11.90	0.80	12	0.84	-126.00	1880.00	3970	20240516	-62.22	920	20231023	63.04	3970	-62.22	20240516	1269	18.20	20240119	3970	-62.22	20240516	920	63.04	20231023	0.81	N	064800	100	127 억		5441322	N	N	0	N	00	N
36	20240826	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-43	5	-2.79	1360148128	906990	83.83	1540	1552	1469	2000	1078	1540	1499.63	4.26	0	17298	1592	1566	1537	1511	1482	1579	1524	128	460	100	920	1	1	127807298	1913	-11.88	0.80	12	0.71	-126.00	1880.00	3970	20240516	-62.29	920	20231023	62.72	3970	-62.29	20240516	1269	17.97	20240119	3970	-62.29	20240516	920	62.72	20231023	0.81	N	064800	100	127 억		5441322	N	N	0	N	00	N
37	20240826	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-58	5	-3.77	1277530635	851480	78.70	1540	1552	1469	2000	1078	1540	1500.36	4.26	0	-10939	1592	1566	1537	1511	1482	1579	1524	128	460	100	920	1	1	127807298	1894	-11.76	0.79	12	0.67	-126.00	1880.00	3970	20240516	-62.67	920	20231023	61.09	3970	-62.67	20240516	1269	16.78	20240119	3970	-62.67	20240516	920	61.09	20231023	0.81	N	064800	100	127 억		5441322	N	N	0	N	00	N
38	20240826	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-65	5	-4.22	1149981948	764960	70.70	1540	1552	1470	2000	1078	1540	1503.32	4.26	0	-21679	1592	1566	1537	1511	1482	1579	1524	128	460	100	920	1	1	127807298	1885	-11.71	0.78	12	0.60	-126.00	1880.00	3970	20240516	-62.85	920	20231023	60.33	3970	-62.85	20240516	1269	16.23	20240119	3970	-62.85	20240516	920	60.33	20231023	0.81	N	064800	100	127 억		5441322	N	N	0	N	00	N
39	20240826	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-54	5	-3.51	978194361	648655	59.95	1540	1552	1479	2000	1078	1540	1508.03	4.26	0	-24623	1592	1566	1537	1511	1482	1579	1524	128	460	100	920	1	1	127807298	1899	-11.79	0.79	12	0.51	-126.00	1880.00	3970	20240516	-62.57	920	20231023	61.52	3970	-62.57	20240516	1269	17.10	20240119	3970	-62.57	20240516	920	61.52	20231023	0.81	N	064800	100	127 억		5441322	N	N	0	N	00	N
40	20240826	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-24	5	-1.56	481444338	316955	29.30	1540	1552	1508	2000	1078	1540	1518.97	4.26	0	-10833	1592	1566	1537	1511	1482	1579	1524	128	460	100	920	1	1	127807298	1938	-12.03	0.81	12	0.25	-126.00	1880.00	3970	20240516	-61.81	920	20231023	64.78	3970	-61.81	20240516	1269	19.46	20240119	3970	-61.81	20240516	920	64.78	20231023	0.81	N	064800	100	127 억		5441322	N	N	0	N	00	N
41	20240826	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-6	5	-0.39	78602369	51243	4.74	1540	1552	1518	2000	1078	1540	1533.91	4.26	0	-24192	1592	1566	1537	1511	1482	1579	1524	128	460	100	920	1	1	127807298	1961	-12.17	0.82	12	0.04	-126.00	1880.00	3970	20240516	-61.36	920	20231023	66.74	3970	-61.36	20240516	1269	20.88	20240119	3970	-61.36	20240516	920	66.74	20231023	0.81	N	064800	100	127 억		5441322	N	N	0	N	00	N
42	20240823	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-15	5	-0.96	1639223003	1070635	68.90	1510	1563	1508	2020	1089	1555	1531.07	4.16	0	122448	1655	1604	1571	1520	1487	1588	1504	128	465	100	930	1	1	127807298	1968	-12.22	0.82	12	0.84	-126.00	1880.00	3970	20240516	-61.21	920	20231023	67.39	3970	-61.21	20240516	1269	21.36	20240119	3970	-61.21	20240516	920	67.39	20231023	0.86	N	064800	100	127 억		5318923	N	N	0	N	00	N
43	20240823	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-20	5	-1.29	1516288519	990386	63.74	1510	1563	1508	2020	1089	1555	1531.01	4.16	0	87710	1655	1604	1571	1520	1487	1588	1504	128	465	100	930	1	1	127807298	1962	-12.18	0.82	12	0.77	-126.00	1880.00	3970	20240516	-61.34	920	20231023	66.85	3970	-61.34	20240516	1269	20.96	20240119	3970	-61.34	20240516	920	66.85	20231023	0.86	N	064800	100	127 억		5318923	N	N	0	N	00	N
44	20240823	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-24	5	-1.54	1384553882	904537	58.21	1510	1563	1508	2020	1089	1555	1530.68	4.16	0	87145	1655	1604	1571	1520	1487	1588	1504	128	465	100	930	1	1	127807298	1957	-12.15	0.81	12	0.71	-126.00	1880.00	3970	20240516	-61.44	920	20231023	66.41	3970	-61.44	20240516	1269	20.65	20240119	3970	-61.44	20240516	920	66.41	20231023	0.86	N	064800	100	127 억		5318923	N	N	0	N	00	N
45	20240823	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-20	5	-1.29	1250493663	817356	52.60	1510	1563	1508	2020	1089	1555	1529.93	4.16	0	69982	1655	1604	1571	1520	1487	1588	1504	128	465	100	930	1	1	127807298	1962	-12.18	0.82	12	0.64	-126.00	1880.00	3970	20240516	-61.34	920	20231023	66.85	3970	-61.34	20240516	1269	20.96	20240119	3970	-61.34	20240516	920	66.85	20231023	0.86	N	064800	100	127 억		5318923	N	N	0	N	00	N
46	20240823	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	-36	5	-2.32	1107108439	723193	46.54	1510	1563	1508	2020	1089	1555	1530.86	4.16	0	41279	1655	1604	1571	1520	1487	1588	1504	128	465	100	930	1	1	127807298	1941	-12.06	0.81	12	0.57	-126.00	1880.00	3970	20240516	-61.74	920	20231023	65.11	3970	-61.74	20240516	1269	19.70	20240119	3970	-61.74	20240516	920	65.11	20231023	0.86	N	064800	100	127 억		5318923	N	N	0	N	00	N
47	20240823	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-20	5	-1.29	768725902	500621	32.22	1510	1563	1508	2020	1089	1555	1535.54	4.16	0	17812	1655	1604	1571	1520	1487	1588	1504	128	465	100	930	1	1	127807298	1962	-12.18	0.82	12	0.39	-126.00	1880.00	3970	20240516	-61.34	920	20231023	66.85	3970	-61.34	20240516	1269	20.96	20240119	3970	-61.34	20240516	920	66.85	20231023	0.86	N	064800	100	127 억		5318923	N	N	0	N	00	N
48	20240823	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-14	5	-0.90	551050391	359076	23.11	1510	1563	1508	2020	1089	1555	1534.63	4.16	0	23831	1655	1604	1571	1520	1487	1588	1504	128	465	100	930	1	1	127807298	1970	-12.23	0.82	12	0.28	-126.00	1880.00	3970	20240516	-61.18	920	20231023	67.50	3970	-61.18	20240516	1269	21.43	20240119	3970	-61.18	20240516	920	67.50	20231023	0.86	N	064800	100	127 억		5318923	N	N	0	N	00	N
49	20240823	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-26	5	-1.67	176881937	116138	7.47	1510	1548	1508	2020	1089	1555	1523.03	4.16	0	1580	1655	1604	1571	1520	1487	1588	1504	128	465	100	930	1	1	127807298	1954	-12.13	0.81	12	0.09	-126.00	1880.00	3970	20240516	-61.49	920	20231023	66.20	3970	-61.49	20240516	1269	20.49	20240119	3970	-61.49	20240516	920	66.20	20231023	0.86	N	064800	100	127 억		5318923	N	N	0	N	00	N
50	20240822	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-53	5	-3.30	2409697364	1537062	94.90	1605	1622	1538	2090	1126	1608	1567.73	4.14	0	-61673	1677	1642	1602	1567	1527	1660	1585	128	482	100	960	1	1	127807298	1987	-12.34	0.83	12	1.20	-126.00	1880.00	3970	20240516	-60.83	920	20231023	69.02	3970	-60.83	20240516	1269	22.54	20240119	3970	-60.83	20240516	920	69.02	20231023	0.88	N	064800	100	127 억		5295596	N	N	0	N	00	N
51	20240822	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-65	5	-4.04	2285571766	1456833	89.95	1605	1622	1538	2090	1126	1608	1568.86	4.14	0	-47640	1677	1642	1602	1567	1527	1660	1585	128	482	100	960	1	1	127807298	1972	-12.25	0.82	12	1.14	-126.00	1880.00	3970	20240516	-61.13	920	20231023	67.72	3970	-61.13	20240516	1269	21.59	20240119	3970	-61.13	20240516	920	67.72	20231023	0.88	N	064800	100	127 억		5295596	N	N	0	N	00	N
52	20240822	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	-57	5	-3.54	1996580772	1270070	78.42	1605	1622	1538	2090	1126	1608	1572.02	4.14	0	-32189	1677	1642	1602	1567	1527	1660	1585	128	482	100	960	1	1	127807298	1982	-12.31	0.82	12	0.99	-126.00	1880.00	3970	20240516	-60.93	920	20231023	68.59	3970	-60.93	20240516	1269	22.22	20240119	3970	-60.93	20240516	920	68.59	20231023	0.88	N	064800	100	127 억		5295596	N	N	0	N	00	N
53	20240822	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	-47	5	-2.92	1752569236	1112726	68.70	1605	1622	1538	2090	1126	1608	1575.02	4.14	0	-17702	1677	1642	1602	1567	1527	1660	1585	128	482	100	960	1	1	127807298	1995	-12.39	0.83	12	0.87	-126.00	1880.00	3970	20240516	-60.68	920	20231023	69.67	3970	-60.68	20240516	1269	23.01	20240119	3970	-60.68	20240516	920	69.67	20231023	0.88	N	064800	100	127 억		5295596	N	N	0	N	00	N
54	20240822	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-37	5	-2.30	1605046237	1018159	62.86	1605	1622	1538	2090	1126	1608	1576.42	4.14	0	-26961	1677	1642	1602	1567	1527	1660	1585	128	482	100	960	1	1	127807298	2008	-12.47	0.84	12	0.80	-126.00	1880.00	3970	20240516	-60.43	920	20231023	70.76	3970	-60.43	20240516	1269	23.80	20240119	3970	-60.43	20240516	920	70.76	20231023	0.88	N	064800	100	127 억		5295596	N	N	0	N	00	N
55	20240822	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-39	5	-2.43	1099993679	693547	42.82	1605	1622	1567	2090	1126	1608	1586.04	4.14	0	-37862	1677	1642	1602	1567	1527	1660	1585	128	482	100	960	1	1	127807298	2005	-12.45	0.83	12	0.54	-126.00	1880.00	3970	20240516	-60.48	920	20231023	70.54	3970	-60.48	20240516	1269	23.64	20240119	3970	-60.48	20240516	920	70.54	20231023	0.88	N	064800	100	127 억		5295596	N	N	0	N	00	N
56	20240822	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-33	5	-2.05	818896992	515063	31.80	1605	1622	1567	2090	1126	1608	1589.90	4.14	0	-16012	1677	1642	1602	1567	1527	1660	1585	128	482	100	960	1	1	127807298	2013	-12.50	0.84	12	0.40	-126.00	1880.00	3970	20240516	-60.33	920	20231023	71.20	3970	-60.33	20240516	1269	24.11	20240119	3970	-60.33	20240516	920	71.20	20231023	0.88	N	064800	100	127 억		5295596	N	N	0	N	00	N
57	20240822	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	13	2	0.81	152250137	95434	5.89	1605	1622	1580	2090	1126	1608	1595.34	4.14	0	20597	1677	1642	1602	1567	1527	1660	1585	128	482	100	960	1	1	127807298	2072	-12.87	0.86	12	0.07	-126.00	1880.00	3970	20240516	-59.17	920	20231023	76.20	3970	-59.17	20240516	1269	27.74	20240119	3970	-59.17	20240516	920	76.20	20231023	0.88	N	064800	100	127 억		5295596	N	N	0	N	00	N
58	20240821	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-22	5	-1.35	2561544174	1608594	32.54	1603	1637	1562	2115	1141	1630	1592.39	4.16	0	-26133	1784	1707	1636	1559	1488	1745	1597	128	485	100	970	1	1	127807298	2055	-12.76	0.86	12	1.26	-126.00	1880.00	3970	20240516	-59.50	920	20231023	74.78	3970	-59.50	20240516	1269	26.71	20240119	3970	-59.50	20240516	920	74.78	20231023	0.90	N	064800	100	127 억		5310551	N	N	0	N	00	N
59	20240821	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-28	5	-1.72	2453640904	1541347	31.18	1603	1637	1562	2115	1141	1630	1591.88	4.16	0	-28219	1784	1707	1636	1559	1488	1745	1597	128	485	100	970	1	1	127807298	2047	-12.71	0.85	12	1.21	-126.00	1880.00	3970	20240516	-59.65	920	20231023	74.13	3970	-59.65	20240516	1269	26.24	20240119	3970	-59.65	20240516	920	74.13	20231023	0.90	N	064800	100	127 억		5310551	N	N	0	N	00	N
60	20240821	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-28	5	-1.72	2229816142	1402056	28.36	1603	1637	1562	2115	1141	1630	1590.39	4.16	0	-45864	1784	1707	1636	1559	1488	1745	1597	128	485	100	970	1	1	127807298	2047	-12.71	0.85	12	1.10	-126.00	1880.00	3970	20240516	-59.65	920	20231023	74.13	3970	-59.65	20240516	1269	26.24	20240119	3970	-59.65	20240516	920	74.13	20231023	0.90	N	064800	100	127 억		5310551	N	N	0	N	00	N
61	20240821	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	-42	5	-2.58	1973704235	1241890	25.12	1603	1637	1562	2115	1141	1630	1589.27	4.16	0	-53335	1784	1707	1636	1559	1488	1745	1597	128	485	100	970	1	1	127807298	2030	-12.60	0.84	12	0.97	-126.00	1880.00	3970	20240516	-60.00	920	20231023	72.61	3970	-60.00	20240516	1269	25.14	20240119	3970	-60.00	20240516	920	72.61	20231023	0.90	N	064800	100	127 억		5310551	N	N	0	N	00	N
62	20240821	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-41	5	-2.52	1802254684	1133915	22.94	1603	1637	1562	2115	1141	1630	1589.41	4.16	0	-98550	1784	1707	1636	1559	1488	1745	1597	128	485	100	970	1	1	127807298	2031	-12.61	0.85	12	0.89	-126.00	1880.00	3970	20240516	-59.97	920	20231023	72.72	3970	-59.97	20240516	1269	25.22	20240119	3970	-59.97	20240516	920	72.72	20231023	0.90	N	064800	100	127 억		5310551	N	N	0	N	00	N
63	20240821	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-50	5	-3.07	1573129560	988957	20.00	1603	1637	1562	2115	1141	1630	1590.70	4.16	0	-92738	1784	1707	1636	1559	1488	1745	1597	128	485	100	970	1	1	127807298	2019	-12.54	0.84	12	0.77	-126.00	1880.00	3970	20240516	-60.20	920	20231023	71.74	3970	-60.20	20240516	1269	24.51	20240119	3970	-60.20	20240516	920	71.74	20231023	0.90	N	064800	100	127 억		5310551	N	N	0	N	00	N
64	20240821	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-30	5	-1.84	975451607	612801	12.40	1603	1637	1562	2115	1141	1630	1591.79	4.16	0	-31501	1784	1707	1636	1559	1488	1745	1597	128	485	100	970	1	1	127807298	2045	-12.70	0.85	12	0.48	-126.00	1880.00	3970	20240516	-59.70	920	20231023	73.91	3970	-59.70	20240516	1269	26.08	20240119	3970	-59.70	20240516	920	73.91	20231023	0.90	N	064800	100	127 억		5310551	N	N	0	N	00	N
65	20240821	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	-4	5	-0.25	101231453	62529	1.26	1603	1637	1603	2115	1141	1630	1618.95	4.16	0	-8703	1784	1707	1636	1559	1488	1745	1597	128	485	100	970	1	1	127807298	2078	-12.90	0.86	12	0.05	-126.00	1880.00	3970	20240516	-59.04	920	20231023	76.74	3970	-59.04	20240516	1269	28.13	20240119	3970	-59.04	20240516	920	76.74	20231023	0.90	N	064800	100	127 억		5310551	N	N	0	N	00	N
66	20240820	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	65	2	4.15	8211659767	4937882	152.94	1565	1713	1565	2030	1096	1565	1663.03	3.78	0	441996	1709	1636	1583	1510	1457	1610	1484	128	465	100	930	1	1	127807298	2083	-12.94	0.87	12	3.86	-126.00	1880.00	3970	20240516	-58.94	920	20231023	77.17	3970	-58.94	20240516	1269	28.45	20240119	3970	-58.94	20240516	920	77.17	20231023	0.94	N	064800	100	127 억		4827148	N	N	0	N	00	N
67	20240820	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	65	2	4.15	8003530444	4809536	148.96	1565	1713	1565	2030	1096	1565	1664.13	3.78	0	481042	1709	1636	1583	1510	1457	1610	1484	128	465	100	930	1	1	127807298	2083	-12.94	0.87	12	3.76	-126.00	1880.00	3970	20240516	-58.94	920	20231023	77.17	3970	-58.94	20240516	1269	28.45	20240119	3970	-58.94	20240516	920	77.17	20231023	0.94	N	064800	100	127 억		4827148	N	N	0	N	00	N
68	20240820	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	59	2	3.77	7523768360	4512733	139.77	1565	1713	1565	2030	1096	1565	1667.27	3.78	0	557259	1709	1636	1583	1510	1457	1610	1484	128	465	100	930	1	1	127807298	2076	-12.89	0.86	12	3.53	-126.00	1880.00	3970	20240516	-59.09	920	20231023	76.52	3970	-59.09	20240516	1269	27.97	20240119	3970	-59.09	20240516	920	76.52	20231023	0.94	N	064800	100	127 억		4827148	N	N	0	N	00	N
69	20240820	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1651	86	2	5.50	6898421316	4130398	127.93	1565	1713	1565	2030	1096	1565	1670.20	3.78	0	601724	1709	1636	1583	1510	1457	1610	1484	128	465	100	930	1	1	127807298	2110	-13.10	0.88	12	3.23	-126.00	1880.00	3970	20240516	-58.41	920	20231023	79.46	3970	-58.41	20240516	1269	30.10	20240119	3970	-58.41	20240516	920	79.46	20231023	0.94	N	064800	100	127 억		4827148	N	N	0	N	00	N
70	20240820	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1689	124	2	7.92	6103962189	3654580	113.19	1565	1713	1565	2030	1096	1565	1670.27	3.78	0	719768	1709	1636	1583	1510	1457	1610	1484	128	465	100	930	1	1	127807298	2159	-13.40	0.90	12	2.86	-126.00	1880.00	3970	20240516	-57.46	920	20231023	83.59	3970	-57.46	20240516	1269	33.10	20240119	3970	-57.46	20240516	920	83.59	20231023	0.94	N	064800	100	127 억		4827148	N	N	0	N	00	N
71	20240820	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1694	129	2	8.24	5477523026	3285825	101.77	1565	1713	1565	2030	1096	1565	1667.06	3.78	0	684418	1709	1636	1583	1510	1457	1610	1484	128	465	100	930	1	1	127807298	2165	-13.44	0.90	12	2.57	-126.00	1880.00	3970	20240516	-57.33	920	20231023	84.13	3970	-57.33	20240516	1269	33.49	20240119	3970	-57.33	20240516	920	84.13	20231023	0.94	N	064800	100	127 억		4827148	N	N	0	N	00	N
72	20240820	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1700	135	2	8.63	4009870472	2419437	74.93	1565	1710	1565	2030	1096	1565	1657.41	3.78	0	690414	1709	1636	1583	1510	1457	1610	1484	128	465	100	930	1	1	127807298	2173	-13.49	0.90	12	1.89	-126.00	1880.00	3970	20240516	-57.18	920	20231023	84.78	3970	-57.18	20240516	1269	33.96	20240119	3970	-57.18	20240516	920	84.78	20231023	0.94	N	064800	100	127 억		4827148	N	N	0	N	00	N
73	20240820	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	51	2	3.26	289243530	181600	5.62	1565	1622	1565	2030	1096	1565	1592.98	3.78	0	84037	1709	1636	1583	1510	1457	1610	1484	128	465	100	930	1	1	127807298	2065	-12.83	0.86	12	0.14	-126.00	1880.00	3970	20240516	-59.29	920	20231023	75.65	3970	-59.29	20240516	1269	27.34	20240119	3970	-59.29	20240516	920	75.65	20231023	0.94	N	064800	100	127 억		4827148	N	N	0	N	00	N
74	20240819	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	-59	5	-3.63	5085417998	3205648	17.25	1608	1656	1530	2110	1137	1624	1586.40	3.76	0	-55754	1824	1723	1599	1498	1374	1774	1549	128	486	100	970	1	1	127807298	2000	-12.42	0.83	12	2.51	-126.00	1880.00	3970	20240516	-60.58	920	20231023	70.11	3970	-60.58	20240516	1269	23.33	20240119	3970	-60.58	20240516	920	70.11	20231023	1.24	N	064800	100	127 억		4806418	N	N	0	N	00	N
75	20240819	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-47	5	-2.89	4899385694	3087208	16.61	1608	1656	1530	2110	1137	1624	1586.98	3.76	0	-65374	1824	1723	1599	1498	1374	1774	1549	128	486	100	970	1	1	127807298	2016	-12.52	0.84	12	2.42	-126.00	1880.00	3970	20240516	-60.28	920	20231023	71.41	3970	-60.28	20240516	1269	24.27	20240119	3970	-60.28	20240516	920	71.41	20231023	1.24	N	064800	100	127 억		4806418	N	N	0	N	00	N
76	20240819	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-46	5	-2.83	4331190998	2725643	14.67	1608	1656	1530	2110	1137	1624	1589.04	3.76	0	-119860	1824	1723	1599	1498	1374	1774	1549	128	486	100	970	1	1	127807298	2017	-12.52	0.84	12	2.13	-126.00	1880.00	3970	20240516	-60.25	920	20231023	71.52	3970	-60.25	20240516	1269	24.35	20240119	3970	-60.25	20240516	920	71.52	20231023	1.24	N	064800	100	127 억		4806418	N	N	0	N	00	N
77	20240819	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-38	5	-2.34	3984975449	2506705	13.49	1608	1656	1530	2110	1137	1624	1589.71	3.76	0	-88119	1824	1723	1599	1498	1374	1774	1549	128	486	100	970	1	1	127807298	2027	-12.59	0.84	12	1.96	-126.00	1880.00	3970	20240516	-60.05	920	20231023	72.39	3970	-60.05	20240516	1269	24.98	20240119	3970	-60.05	20240516	920	72.39	20231023	1.24	N	064800	100	127 억		4806418	N	N	0	N	00	N
78	20240819	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	-12	5	-0.74	3642330473	2291944	12.33	1608	1656	1530	2110	1137	1624	1589.17	3.76	0	-78233	1824	1723	1599	1498	1374	1774	1549	128	486	100	970	1	1	127807298	2060	-12.79	0.86	12	1.79	-126.00	1880.00	3970	20240516	-59.40	920	20231023	75.22	3970	-59.40	20240516	1269	27.03	20240119	3970	-59.40	20240516	920	75.22	20231023	1.24	N	064800	100	127 억		4806418	N	N	0	N	00	N
79	20240819	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-44	5	-2.71	3256100176	2049653	11.03	1608	1656	1530	2110	1137	1624	1588.59	3.76	0	-132249	1824	1723	1599	1498	1374	1774	1549	128	486	100	970	1	1	127807298	2019	-12.54	0.84	12	1.60	-126.00	1880.00	3970	20240516	-60.20	920	20231023	71.74	3970	-60.20	20240516	1269	24.51	20240119	3970	-60.20	20240516	920	71.74	20231023	1.24	N	064800	100	127 억		4806418	N	N	0	N	00	N
80	20240819	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-43	5	-2.65	2754841603	1732636	9.32	1608	1656	1530	2110	1137	1624	1589.95	3.76	0	-75923	1824	1723	1599	1498	1374	1774	1549	128	486	100	970	1	1	127807298	2021	-12.55	0.84	12	1.36	-126.00	1880.00	3970	20240516	-60.18	920	20231023	71.85	3970	-60.18	20240516	1269	24.59	20240119	3970	-60.18	20240516	920	71.85	20231023	1.24	N	064800	100	127 억		4806418	N	N	0	N	00	N
81	20240819	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-51	5	-3.14	866891824	552523	2.97	1608	1608	1530	2110	1137	1624	1568.85	3.76	0	-9673	1824	1723	1599	1498	1374	1774	1549	128	486	100	970	1	1	127807298	2010	-12.48	0.84	12	0.43	-126.00	1880.00	3970	20240516	-60.38	920	20231023	70.98	3970	-60.38	20240516	1269	23.96	20240119	3970	-60.38	20240516	920	70.98	20231023	1.24	N	064800	100	127 억		4806418	N	N	0	N	00	N
82	20240816	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	166	2	11.39	29606842089	18521514	77.91	1482	1700	1475	1895	1021	1458	1598.53	4.10	0	-337133	1774	1616	1521	1363	1268	1568	1315	128	437	100	870	1	1	127807298	2076	-12.89	0.86	12	14.49	-126.00	1880.00	3970	20240516	-59.09	920	20231023	76.52	3970	-59.09	20240516	1269	27.97	20240119	3970	-59.09	20240516	920	76.52	20231023	1.31	N	064800	100	127 억		5245808	N	N	0	N	00	N
83	20240816	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	161	2	11.04	28783603668	18013847	75.78	1482	1700	1475	1895	1021	1458	1597.89	4.10	0	-366327	1774	1616	1521	1363	1268	1568	1315	128	437	100	870	1	1	127807298	2069	-12.85	0.86	12	14.09	-126.00	1880.00	3970	20240516	-59.22	920	20231023	75.98	3970	-59.22	20240516	1269	27.58	20240119	3970	-59.22	20240516	920	75.98	20231023	1.31	N	064800	100	127 억		5245808	N	N	0	N	00	N
84	20240816	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	163	2	11.18	27461109038	17199553	72.35	1482	1700	1475	1895	1021	1458	1596.65	4.10	0	-439238	1774	1616	1521	1363	1268	1568	1315	128	437	100	870	1	1	127807298	2072	-12.87	0.86	12	13.46	-126.00	1880.00	3970	20240516	-59.17	920	20231023	76.20	3970	-59.17	20240516	1269	27.74	20240119	3970	-59.17	20240516	920	76.20	20231023	1.31	N	064800	100	127 억		5245808	N	N	0	N	00	N
85	20240816	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	132	2	9.05	24739565191	15525275	65.31	1482	1700	1475	1895	1021	1458	1593.53	4.10	0	-462266	1774	1616	1521	1363	1268	1568	1315	128	437	100	870	1	1	127807298	2032	-12.62	0.85	12	12.15	-126.00	1880.00	3970	20240516	-59.95	920	20231023	72.83	3970	-59.95	20240516	1269	25.30	20240119	3970	-59.95	20240516	920	72.83	20231023	1.31	N	064800	100	127 억		5245808	N	N	0	N	00	N
86	20240816	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	163	2	11.18	23246082384	14590440	61.38	1482	1700	1475	1895	1021	1458	1593.27	4.10	0	-408273	1774	1616	1521	1363	1268	1568	1315	128	437	100	870	1	1	127807298	2072	-12.87	0.86	12	11.42	-126.00	1880.00	3970	20240516	-59.17	920	20231023	76.20	3970	-59.17	20240516	1269	27.74	20240119	3970	-59.17	20240516	920	76.20	20231023	1.31	N	064800	100	127 억		5245808	N	N	0	N	00	N
87	20240816	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1596	138	2	9.47	20052380383	12620607	53.09	1482	1700	1475	1895	1021	1458	1588.90	4.10	0	-430586	1774	1616	1521	1363	1268	1568	1315	128	437	100	870	1	1	127807298	2040	-12.67	0.85	12	9.87	-126.00	1880.00	3970	20240516	-59.80	920	20231023	73.48	3970	-59.80	20240516	1269	25.77	20240119	3970	-59.80	20240516	920	73.48	20231023	1.31	N	064800	100	127 억		5245808	N	N	0	N	00	N
88	20240816	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	59	2	4.05	6714700536	4373783	18.40	1482	1578	1475	1895	1021	1458	1535.28	4.10	0	-132415	1774	1616	1521	1363	1268	1568	1315	128	437	100	870	1	1	127807298	1939	-12.04	0.81	12	3.42	-126.00	1880.00	3970	20240516	-61.79	920	20231023	64.89	3970	-61.79	20240516	1269	19.54	20240119	3970	-61.79	20240516	920	64.89	20231023	1.31	N	064800	100	127 억		5245808	N	N	0	N	00	N
89	20240816	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	65	2	4.46	1544467389	1029011	4.33	1482	1529	1475	1895	1021	1458	1501.08	4.10	0	17273	1774	1616	1521	1363	1268	1568	1315	128	437	100	870	1	1	127807298	1947	-12.09	0.81	12	0.81	-126.00	1880.00	3970	20240516	-61.64	920	20231023	65.54	3970	-61.64	20240516	1269	20.02	20240119	3970	-61.64	20240516	920	65.54	20231023	1.31	N	064800	100	127 억		5245808	N	N	0	N	00	N
90	20240814	160545	54	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-191	5	-11.58	35746286253	23412330	32.65	1584	1679	1426	2140	1155	1649	1526.83	4.11	0	-6606	2316	1982	1656	1322	996	1819	1159	128	491	100	980	1	1	127807298	1863	-11.57	0.78	12	18.32	-126.00	1880.00	3970	20240516	-63.27	920	20231023	58.48	3970	-63.27	20240516	1269	14.89	20240119	3970	-63.27	20240516	920	58.48	20231023	1.21	N	064800	100	127 억		5252563	N	N	0	N	01	N
91	20240814	150544	54	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-163	5	-9.88	33670759887	22001582	30.68	1584	1679	1426	2140	1155	1649	1530.37	4.11	0	-304113	2316	1982	1656	1322	996	1819	1159	128	491	100	980	1	1	127807298	1899	-11.79	0.79	12	17.21	-126.00	1880.00	3970	20240516	-62.57	920	20231023	61.52	3970	-62.57	20240516	1269	17.10	20240119	3970	-62.57	20240516	920	61.52	20231023	1.21	N	064800	100	127 억		5252563	N	N	0	N	01	N
92	20240814	140551	54	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-197	5	-11.95	28467985706	18500545	25.80	1584	1679	1426	2140	1155	1649	1538.75	4.11	0	-772864	2316	1982	1656	1322	996	1819	1159	128	491	100	980	1	1	127807298	1856	-11.52	0.77	12	14.48	-126.00	1880.00	3970	20240516	-63.43	920	20231023	57.83	3970	-63.43	20240516	1269	14.42	20240119	3970	-63.43	20240516	920	57.83	20231023	1.21	N	064800	100	127 억		5252563	N	N	0	N	01	N
93	20240814	130547	54	100.00	KOSDAQ		유통	N	N	N	N		N	1498	-151	5	-9.16	20561755427	13153742	18.34	1584	1679	1461	2140	1155	1649	1563.17	4.11	0	-862670	2316	1982	1656	1322	996	1819	1159	128	491	100	980	1	1	127807298	1915	-11.89	0.80	12	10.29	-126.00	1880.00	3970	20240516	-62.27	920	20231023	62.83	3970	-62.27	20240516	1269	18.05	20240119	3970	-62.27	20240516	920	62.83	20231023	1.21	N	064800	100	127 억		5252563	N	N	0	N	01	N
94	20240814	120545	54	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-131	5	-7.94	17198728803	10898548	15.20	1584	1679	1499	2140	1155	1649	1578.06	4.11	0	-946309	2316	1982	1656	1322	996	1819	1159	128	491	100	980	1	1	127807298	1940	-12.05	0.81	12	8.53	-126.00	1880.00	3970	20240516	-61.76	920	20231023	65.00	3970	-61.76	20240516	1269	19.62	20240119	3970	-61.76	20240516	920	65.00	20231023	1.21	N	064800	100	127 억		5252563	N	N	0	N	01	N
95	20240814	110541	54	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-109	5	-6.61	14165867577	8922673	12.44	1584	1679	1518	2140	1155	1649	1587.61	4.11	0	-746944	2316	1982	1656	1322	996	1819	1159	128	491	100	980	1	1	127807298	1968	-12.22	0.82	12	6.98	-126.00	1880.00	3970	20240516	-61.21	920	20231023	67.39	3970	-61.21	20240516	1269	21.36	20240119	3970	-61.21	20240516	920	67.39	20231023	1.21	N	064800	100	127 억		5252563	N	N	0	N	01	N
96	20240814	100541	54	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-95	5	-5.76	11111096846	6974941	9.73	1584	1679	1518	2140	1155	1649	1592.98	4.11	0	-470990	2316	1982	1656	1322	996	1819	1159	128	491	100	980	1	1	127807298	1986	-12.33	0.83	12	5.46	-126.00	1880.00	3970	20240516	-60.86	920	20231023	68.91	3970	-60.86	20240516	1269	22.46	20240119	3970	-60.86	20240516	920	68.91	20231023	1.21	N	064800	100	127 억		5252563	N	N	0	N	01	N
97	20240814	090614	54	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-41	5	-2.49	2795112688	1746956	2.44	1584	1649	1558	2140	1155	1649	1599.92	4.11	0	97493	2316	1982	1656	1322	996	1819	1159	128	491	100	980	1	1	127807298	2055	-12.76	0.86	12	1.37	-126.00	1880.00	3970	20240516	-59.50	920	20231023	74.78	3970	-59.50	20240516	1269	26.71	20240119	3970	-59.50	20240516	920	74.78	20231023	1.21	N	064800	100	127 억		5252563	N	N	0	N	01	N
98	20240813	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	-251	5	-13.21	114776831624	71213994	775.93	1900	1990	1330	2470	1330	1900	1611.61	3.42	0	879859	2973	2436	2168	1631	1363	2302	1497	128	570	100	1140	1	1	127807298	2108	-13.09	0.88	12	55.72	-126.00	1880.00	3970	20240516	-58.46	920	20231023	79.24	3970	-58.46	20240516	1269	29.94	20240119	3970	-58.46	20240516	920	79.24	20231023	1.22	N	064800	100	127 억		4376670	N	N	0	N	00	N
99	20240813	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1696	-204	5	-10.74	109433693786	68019350	741.12	1900	1990	1330	2470	1330	1900	1608.84	3.42	0	847503	2973	2436	2168	1631	1363	2302	1497	128	570	100	1140	1	1	127807298	2168	-13.46	0.90	12	53.22	-126.00	1880.00	3970	20240516	-57.28	920	20231023	84.35	3970	-57.28	20240516	1269	33.65	20240119	3970	-57.28	20240516	920	84.35	20231023	1.22	N	064800	100	127 억		4376670	N	N	0	N	00	N
100	20240813	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-410	5	-21.58	77991491789	49636893	540.83	1900	1990	1330	2470	1330	1900	1571.20	3.42	0	780793	2973	2436	2168	1631	1363	2302	1497	128	570	100	1140	1	1	127807298	1904	-11.83	0.79	12	38.84	-126.00	1880.00	3970	20240516	-62.47	920	20231023	61.96	3970	-62.47	20240516	1269	17.42	20240119	3970	-62.47	20240516	920	61.96	20231023	1.22	N	064800	100	127 억		4376670	N	N	0	N	00	N
101	20240813	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	-282	5	-14.84	69837978488	44349962	483.23	1900	1990	1330	2470	1330	1900	1574.66	3.42	0	676613	2973	2436	2168	1631	1363	2302	1497	128	570	100	1140	1	1	127807298	2068	-12.84	0.86	12	34.70	-126.00	1880.00	3970	20240516	-59.24	920	20231023	75.87	3970	-59.24	20240516	1269	27.50	20240119	3970	-59.24	20240516	920	75.87	20231023	1.22	N	064800	100	127 억		4376670	N	N	0	N	00	N
102	20240813	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	-383	5	-20.16	40685105089	26168913	285.13	1900	1990	1330	2470	1330	1900	1554.63	3.42	0	631456	2973	2436	2168	1631	1363	2302	1497	128	570	100	1140	1	1	127807298	1939	-12.04	0.81	12	20.48	-126.00	1880.00	3970	20240516	-61.79	920	20231023	64.89	3970	-61.79	20240516	1269	19.54	20240119	3970	-61.79	20240516	920	64.89	20231023	1.22	N	064800	100	127 억		4376670	N	N	0	N	00	N
103	20240813	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	-45	5	-2.37	7764488943	4096115	44.63	1900	1990	1828	2470	1330	1900	1895.57	3.42	0	-69524	2973	2436	2168	1631	1363	2302	1497	128	570	100	1140	1	1	127807298	2371	-14.72	0.99	12	3.20	-126.00	1880.00	3970	20240516	-53.27	920	20231023	101.63	3970	-53.27	20240516	1269	46.18	20240119	3970	-53.27	20240516	920	101.63	20231023	1.22	N	064800	100	127 억		4376670	N	N	0	N	00	N
104	20240813	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	10	2	0.53	6433027427	3382441	36.85	1900	1990	1828	2470	1330	1900	1901.89	3.42	0	69825	2973	2436	2168	1631	1363	2302	1497	128	570	100	1140	1	1	127807298	2441	-15.16	1.02	12	2.65	-126.00	1880.00	3970	20240516	-51.89	920	20231023	107.61	3970	-51.89	20240516	1269	50.51	20240119	3970	-51.89	20240516	920	107.61	20231023	1.22	N	064800	100	127 억		4376670	N	N	0	N	00	N
105	20240813	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	8	2	0.42	2681686659	1386931	15.11	1900	1990	1880	2470	1330	1900	1933.68	3.42	0	94022	2973	2436	2168	1631	1363	2302	1497	128	570	100	1140	1	1	127807298	2439	-15.14	1.01	12	1.09	-126.00	1880.00	3970	20240516	-51.94	920	20231023	107.39	3970	-51.94	20240516	1269	50.35	20240119	3970	-51.94	20240516	920	107.39	20231023	1.22	N	064800	100	127 억		4376670	N	N	0	N	00	N
106	20240812	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-810	4	-29.89	18425701156	9120913	2376.86	2670	2705	1900	3520	1900	2710	2022.42	3.43	0	-12828	2793	2751	2718	2676	2643	2735	2660	128	810	100	1620	1	1	127807298	2428	-15.08	1.01	12	7.14	-126.00	1880.00	3970	20240516	-52.14	920	20231023	106.52	3970	-52.14	20240516	1269	49.72	20240119	3970	-52.14	20240516	920	106.52	20231023	1.22	N	064800	100	127 억		4381733	N	N	0	N	00	N
107	20240812	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-810	4	-29.89	16551546797	8134563	2119.82	2670	2705	1900	3520	1900	2710	2034.72	3.43	0	-7321	2793	2751	2718	2676	2643	2735	2660	128	810	100	1620	1	1	127807298	2428	-15.08	1.01	12	6.36	-126.00	1880.00	3970	20240516	-52.14	920	20231023	106.52	3970	-52.14	20240516	1269	49.72	20240119	3970	-52.14	20240516	920	106.52	20231023	1.22	N	064800	100	127 억		4381733	N	N	0	N	00	N
108	20240812	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-810	4	-29.89	6791754840	3002455	782.42	2670	2705	1900	3520	1900	2710	2262.07	3.43	0	-43331	2793	2751	2718	2676	2643	2735	2660	128	810	100	1620	1	1	127807298	2428	-15.08	1.01	12	2.35	-126.00	1880.00	3970	20240516	-52.14	920	20231023	106.52	3970	-52.14	20240516	1269	49.72	20240119	3970	-52.14	20240516	920	106.52	20231023	1.22	N	064800	100	127 억		4381733	N	N	0	N	00	N
109	20240812	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-380	5	-14.02	3056005225	1251677	326.18	2670	2705	2175	3520	1900	2710	2441.53	3.43	0	-63764	2793	2751	2718	2676	2643	2735	2660	128	810	100	1620	5	1	127807298	2978	-18.49	1.24	12	0.98	-126.00	1880.00	3970	20240516	-41.31	920	20231023	153.26	3970	-41.31	20240516	1269	83.61	20240119	3970	-41.31	20240516	920	153.26	20231023	1.22	N	064800	100	127 억		4381733	N	N	0	N	00	N
110	20240812	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-105	5	-3.87	745577920	284189	74.06	2670	2705	2595	3520	1900	2710	2623.53	3.43	0	-28749	2793	2751	2718	2676	2643	2735	2660	128	810	100	1620	5	1	127807298	3329	-20.67	1.39	12	0.22	-126.00	1880.00	3970	20240516	-34.38	920	20231023	183.15	3970	-34.38	20240516	1269	105.28	20240119	3970	-34.38	20240516	920	183.15	20231023	1.22	N	064800	100	127 억		4381733	N	N	0	N	00	N
111	20240812	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-85	5	-3.14	675349800	257238	67.03	2670	2705	2595	3520	1900	2710	2625.39	3.43	0	-21492	2793	2751	2718	2676	2643	2735	2660	128	810	100	1620	5	1	127807298	3355	-20.83	1.40	12	0.20	-126.00	1880.00	3970	20240516	-33.88	920	20231023	185.33	3970	-33.88	20240516	1269	106.86	20240119	3970	-33.88	20240516	920	185.33	20231023	1.22	N	064800	100	127 억		4381733	N	N	0	N	00	N
112	20240812	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-80	5	-2.95	496587350	188623	49.15	2670	2705	2600	3520	1900	2710	2632.70	3.43	0	-20820	2793	2751	2718	2676	2643	2735	2660	128	810	100	1620	5	1	127807298	3361	-20.87	1.40	12	0.15	-126.00	1880.00	3970	20240516	-33.75	920	20231023	185.87	3970	-33.75	20240516	1269	107.25	20240119	3970	-33.75	20240516	920	185.87	20231023	1.22	N	064800	100	127 억		4381733	N	N	0	N	00	N
113	20240812	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-40	5	-1.48	51507365	19305	5.03	2670	2705	2655	3520	1900	2710	2668.08	3.43	0	-5067	2793	2751	2718	2676	2643	2735	2660	128	810	100	1620	5	1	127807298	3412	-21.19	1.42	12	0.02	-126.00	1880.00	3970	20240516	-32.75	920	20231023	190.22	3970	-32.75	20240516	1269	110.40	20240119	3970	-32.75	20240516	920	190.22	20231023	1.22	N	064800	100	127 억		4381733	N	N	0	N	00	N
114	20240809	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-35	5	-1.28	1033378605	380981	108.72	2745	2760	2685	3565	1925	2745	2712.42	3.44	0	-21596	2875	2810	2745	2680	2615	2842	2712	128	820	100	1640	5	1	127807298	3464	-21.51	1.44	12	0.30	-126.00	1880.00	3970	20240516	-31.74	920	20231023	194.57	3970	-31.74	20240516	1269	113.55	20240119	3970	-31.74	20240516	920	194.57	20231023	1.24	N	064800	100	127 억		4393422	N	N	0	N	00	N
115	20240809	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-50	5	-1.82	881870010	325262	92.82	2745	2760	2685	3565	1925	2745	2711.26	3.44	0	-3048	2875	2810	2745	2680	2615	2842	2712	128	820	100	1640	5	1	127807298	3444	-21.39	1.43	12	0.25	-126.00	1880.00	3970	20240516	-32.12	920	20231023	192.93	3970	-32.12	20240516	1269	112.37	20240119	3970	-32.12	20240516	920	192.93	20231023	1.24	N	064800	100	127 억		4393422	N	N	0	N	00	N
116	20240809	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-45	5	-1.64	773950575	285201	81.39	2745	2760	2690	3565	1925	2745	2713.70	3.44	0	776	2875	2810	2745	2680	2615	2842	2712	128	820	100	1640	5	1	127807298	3451	-21.43	1.44	12	0.22	-126.00	1880.00	3970	20240516	-31.99	920	20231023	193.48	3970	-31.99	20240516	1269	112.77	20240119	3970	-31.99	20240516	920	193.48	20231023	1.24	N	064800	100	127 억		4393422	N	N	0	N	00	N
117	20240809	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-30	5	-1.09	623535905	229548	65.50	2745	2760	2690	3565	1925	2745	2716.36	3.44	0	6355	2875	2810	2745	2680	2615	2842	2712	128	820	100	1640	5	1	127807298	3470	-21.55	1.44	12	0.18	-126.00	1880.00	3970	20240516	-31.61	920	20231023	195.11	3970	-31.61	20240516	1269	113.95	20240119	3970	-31.61	20240516	920	195.11	20231023	1.24	N	064800	100	127 억		4393422	N	N	0	N	00	N
118	20240809	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-45	5	-1.64	578240395	212808	60.73	2745	2760	2690	3565	1925	2745	2717.19	3.44	0	8086	2875	2810	2745	2680	2615	2842	2712	128	820	100	1640	5	1	127807298	3451	-21.43	1.44	12	0.17	-126.00	1880.00	3970	20240516	-31.99	920	20231023	193.48	3970	-31.99	20240516	1269	112.77	20240119	3970	-31.99	20240516	920	193.48	20231023	1.24	N	064800	100	127 억		4393422	N	N	0	N	00	N
119	20240809	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	0	3	0.00	369728070	135649	38.71	2745	2760	2700	3565	1925	2745	2725.62	3.44	0	7813	2875	2810	2745	2680	2615	2842	2712	128	820	100	1640	5	1	127807298	3508	-21.79	1.46	12	0.11	-126.00	1880.00	3970	20240516	-30.86	920	20231023	198.37	3970	-30.86	20240516	1269	116.31	20240119	3970	-30.86	20240516	920	198.37	20231023	1.24	N	064800	100	127 억		4393422	N	N	0	N	00	N
120	20240809	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-20	5	-0.73	126742515	46441	13.25	2745	2755	2715	3565	1925	2745	2729.11	3.44	0	-118	2875	2810	2745	2680	2615	2842	2712	128	820	100	1640	5	1	127807298	3483	-21.63	1.45	12	0.04	-126.00	1880.00	3970	20240516	-31.36	920	20231023	196.20	3970	-31.36	20240516	1269	114.74	20240119	3970	-31.36	20240516	920	196.20	20231023	1.24	N	064800	100	127 억		4393422	N	N	0	N	00	N
121	20240809	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	5	2	0.18	16611190	6047	1.73	2745	2755	2745	3565	1925	2745	2747.01	3.44	0	2184	2875	2810	2745	2680	2615	2842	2712	128	820	100	1640	5	1	127807298	3515	-21.83	1.46	12	0.00	-126.00	1880.00	3970	20240516	-30.73	920	20231023	198.91	3970	-30.73	20240516	1269	116.71	20240119	3970	-30.73	20240516	920	198.91	20231023	1.24	N	064800	100	127 억		4393422	N	N	0	N	00	N
122	20240808	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	0	3	0.00	958007665	348899	36.50	2735	2810	2680	3565	1925	2745	2745.80	3.48	0	-62174	2975	2860	2700	2585	2425	2917	2642	128	820	100	1640	5	1	127807298	3508	-21.79	1.46	12	0.27	-126.00	1880.00	3970	20240516	-30.86	920	20231023	198.37	3970	-30.86	20240516	1269	116.31	20240119	3970	-30.86	20240516	920	198.37	20231023	1.26	N	064800	100	127 억		4453204	N	N	0	N	00	N
123	20240808	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-5	5	-0.18	852716505	310382	32.47	2735	2810	2680	3565	1925	2745	2747.31	3.48	0	-60113	2975	2860	2700	2585	2425	2917	2642	128	820	100	1640	5	1	127807298	3502	-21.75	1.46	12	0.24	-126.00	1880.00	3970	20240516	-30.98	920	20231023	197.83	3970	-30.98	20240516	1269	115.92	20240119	3970	-30.98	20240516	920	197.83	20231023	1.26	N	064800	100	127 억		4453204	N	N	0	N	00	N
124	20240808	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	0	3	0.00	780369815	283948	29.70	2735	2810	2680	3565	1925	2745	2748.28	3.48	0	-58291	2975	2860	2700	2585	2425	2917	2642	128	820	100	1640	5	1	127807298	3508	-21.79	1.46	12	0.22	-126.00	1880.00	3970	20240516	-30.86	920	20231023	198.37	3970	-30.86	20240516	1269	116.31	20240119	3970	-30.86	20240516	920	198.37	20231023	1.26	N	064800	100	127 억		4453204	N	N	0	N	00	N
125	20240808	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	0	3	0.00	681172730	247749	25.92	2735	2810	2680	3565	1925	2745	2749.45	3.48	0	-49746	2975	2860	2700	2585	2425	2917	2642	128	820	100	1640	5	1	127807298	3508	-21.79	1.46	12	0.19	-126.00	1880.00	3970	20240516	-30.86	920	20231023	198.37	3970	-30.86	20240516	1269	116.31	20240119	3970	-30.86	20240516	920	198.37	20231023	1.26	N	064800	100	127 억		4453204	N	N	0	N	00	N
126	20240808	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	5	2	0.18	616051615	224016	23.43	2735	2810	2680	3565	1925	2745	2750.03	3.48	0	-45758	2975	2860	2700	2585	2425	2917	2642	128	820	100	1640	5	1	127807298	3515	-21.83	1.46	12	0.18	-126.00	1880.00	3970	20240516	-30.73	920	20231023	198.91	3970	-30.73	20240516	1269	116.71	20240119	3970	-30.73	20240516	920	198.91	20231023	1.26	N	064800	100	127 억		4453204	N	N	0	N	00	N
127	20240808	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	15	2	0.55	565291185	205520	21.50	2735	2810	2680	3565	1925	2745	2750.54	3.48	0	-36908	2975	2860	2700	2585	2425	2917	2642	128	820	100	1640	5	1	127807298	3527	-21.90	1.47	12	0.16	-126.00	1880.00	3970	20240516	-30.48	920	20231023	200.00	3970	-30.48	20240516	1269	117.49	20240119	3970	-30.48	20240516	920	200.00	20231023	1.26	N	064800	100	127 억		4453204	N	N	0	N	00	N
128	20240808	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-25	5	-0.91	344634195	125088	13.09	2735	2810	2680	3565	1925	2745	2755.13	3.48	0	-34975	2975	2860	2700	2585	2425	2917	2642	128	820	100	1640	5	1	127807298	3476	-21.59	1.45	12	0.10	-126.00	1880.00	3970	20240516	-31.49	920	20231023	195.65	3970	-31.49	20240516	1269	114.34	20240119	3970	-31.49	20240516	920	195.65	20231023	1.26	N	064800	100	127 억		4453204	N	N	0	N	00	N
129	20240808	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	20	2	0.73	37721555	13679	1.43	2735	2795	2735	3565	1925	2745	2757.63	3.48	0	-10088	2975	2860	2700	2585	2425	2917	2642	128	820	100	1640	5	1	127807298	3534	-21.94	1.47	12	0.01	-126.00	1880.00	3970	20240516	-30.35	920	20231023	200.54	3970	-30.35	20240516	1269	117.89	20240119	3970	-30.35	20240516	920	200.54	20231023	1.26	N	064800	100	127 억		4453204	N	N	0	N	00	N
130	20240807	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	180	2	7.02	2574398120	948468	63.41	2540	2815	2540	3330	1800	2565	2714.27	3.27	0	296917	2851	2707	2551	2407	2251	2630	2330	128	765	100	1530	5	1	127807298	3508	-21.79	1.46	12	0.74	-126.00	1880.00	3970	20240516	-30.86	920	20231023	198.37	3970	-30.86	20240516	1269	116.31	20240119	3970	-30.86	20240516	920	198.37	20231023	1.28	N	064800	100	127 억		4180753	N	N	0	N	00	N
131	20240807	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	180	2	7.02	2431108750	895819	59.89	2540	2815	2540	3330	1800	2565	2713.84	3.27	0	285753	2851	2707	2551	2407	2251	2630	2330	128	765	100	1530	5	1	127807298	3508	-21.79	1.46	12	0.70	-126.00	1880.00	3970	20240516	-30.86	920	20231023	198.37	3970	-30.86	20240516	1269	116.31	20240119	3970	-30.86	20240516	920	198.37	20231023	1.28	N	064800	100	127 억		4180753	N	N	0	N	00	N
132	20240807	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	220	2	8.58	2221681290	819874	54.82	2540	2815	2540	3330	1800	2565	2709.78	3.27	0	278878	2851	2707	2551	2407	2251	2630	2330	128	765	100	1530	5	1	127807298	3559	-22.10	1.48	12	0.64	-126.00	1880.00	3970	20240516	-29.85	920	20231023	202.72	3970	-29.85	20240516	1269	119.46	20240119	3970	-29.85	20240516	920	202.72	20231023	1.28	N	064800	100	127 억		4180753	N	N	0	N	00	N
133	20240807	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	125	2	4.87	1364636695	511386	34.19	2540	2765	2540	3330	1800	2565	2668.51	3.27	0	141558	2851	2707	2551	2407	2251	2630	2330	128	765	100	1530	5	1	127807298	3438	-21.35	1.43	12	0.40	-126.00	1880.00	3970	20240516	-32.24	920	20231023	192.39	3970	-32.24	20240516	1269	111.98	20240119	3970	-32.24	20240516	920	192.39	20231023	1.28	N	064800	100	127 억		4180753	N	N	0	N	00	N
134	20240807	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	145	2	5.65	921510325	343852	22.99	2540	2765	2540	3330	1800	2565	2679.96	3.27	0	111126	2851	2707	2551	2407	2251	2630	2330	128	765	100	1530	5	1	127807298	3464	-21.51	1.44	12	0.27	-126.00	1880.00	3970	20240516	-31.74	920	20231023	194.57	3970	-31.74	20240516	1269	113.55	20240119	3970	-31.74	20240516	920	194.57	20231023	1.28	N	064800	100	127 억		4180753	N	N	0	N	00	N
135	20240807	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	155	2	6.04	670737565	251630	16.82	2540	2765	2540	3330	1800	2565	2665.57	3.27	0	68283	2851	2707	2551	2407	2251	2630	2330	128	765	100	1530	5	1	127807298	3476	-21.59	1.45	12	0.20	-126.00	1880.00	3970	20240516	-31.49	920	20231023	195.65	3970	-31.49	20240516	1269	114.34	20240119	3970	-31.49	20240516	920	195.65	20231023	1.28	N	064800	100	127 억		4180753	N	N	0	N	00	N
136	20240807	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	120	2	4.68	401167765	152833	10.22	2540	2700	2540	3330	1800	2565	2624.88	3.27	0	19337	2851	2707	2551	2407	2251	2630	2330	128	765	100	1530	5	1	127807298	3432	-21.31	1.43	12	0.12	-126.00	1880.00	3970	20240516	-32.37	920	20231023	191.85	3970	-32.37	20240516	1269	111.58	20240119	3970	-32.37	20240516	920	191.85	20231023	1.28	N	064800	100	127 억		4180753	N	N	0	N	00	N
137	20240807	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	20	2	0.78	25287370	9909	0.66	2540	2585	2540	3330	1800	2565	2551.96	3.27	0	1539	2851	2707	2551	2407	2251	2630	2330	128	765	100	1530	5	1	127807298	3304	-20.52	1.38	12	0.01	-126.00	1880.00	3970	20240516	-34.89	920	20231023	180.98	3970	-34.89	20240516	1269	103.70	20240119	3970	-34.89	20240516	920	180.98	20231023	1.28	N	064800	100	127 억		4180753	N	N	0	N	00	N
138	20240806	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	-65	5	-2.47	3295685580	1291421	99.46	2630	2695	2395	3415	1845	2630	2551.98	3.21	0	-19475	2900	2765	2675	2540	2450	2720	2495	128	785	100	1570	5	1	127807298	3278	-20.36	1.36	12	1.01	-126.00	1880.00	3970	20240516	-35.39	920	20231023	178.80	3970	-35.39	20240516	1269	102.13	20240119	3970	-35.39	20240516	920	178.80	20231023	1.28	N	064800	100	127 억		4105662	N	N	0	N	00	N
139	20240806	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-55	5	-2.09	3186915280	1249026	96.20	2630	2695	2395	3415	1845	2630	2551.52	3.21	0	-10814	2900	2765	2675	2540	2450	2720	2495	128	785	100	1570	5	1	127807298	3291	-20.44	1.37	12	0.98	-126.00	1880.00	3970	20240516	-35.14	920	20231023	179.89	3970	-35.14	20240516	1269	102.92	20240119	3970	-35.14	20240516	920	179.89	20231023	1.28	N	064800	100	127 억		4105662	N	N	0	N	00	N
140	20240806	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	-90	5	-3.42	2978426325	1167943	89.95	2630	2695	2395	3415	1845	2630	2550.15	3.21	0	-3419	2900	2765	2675	2540	2450	2720	2495	128	785	100	1570	5	1	127807298	3246	-20.16	1.35	12	0.91	-126.00	1880.00	3970	20240516	-36.02	920	20231023	176.09	3970	-36.02	20240516	1269	100.16	20240119	3970	-36.02	20240516	920	176.09	20231023	1.28	N	064800	100	127 억		4105662	N	N	0	N	00	N
141	20240806	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	-80	5	-3.04	2870893845	1125496	86.68	2630	2695	2395	3415	1845	2630	2550.78	3.21	0	-1754	2900	2765	2675	2540	2450	2720	2495	128	785	100	1570	5	1	127807298	3259	-20.24	1.36	12	0.88	-126.00	1880.00	3970	20240516	-35.77	920	20231023	177.17	3970	-35.77	20240516	1269	100.95	20240119	3970	-35.77	20240516	920	177.17	20231023	1.28	N	064800	100	127 억		4105662	N	N	0	N	00	N
142	20240806	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	-50	5	-1.90	2705596950	1061122	81.73	2630	2695	2395	3415	1845	2630	2549.75	3.21	0	498	2900	2765	2675	2540	2450	2720	2495	128	785	100	1570	5	1	127807298	3297	-20.48	1.37	12	0.83	-126.00	1880.00	3970	20240516	-35.01	920	20231023	180.43	3970	-35.01	20240516	1269	103.31	20240119	3970	-35.01	20240516	920	180.43	20231023	1.28	N	064800	100	127 억		4105662	N	N	0	N	00	N
143	20240806	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	-110	5	-4.18	2351017935	920752	70.91	2630	2695	2395	3415	1845	2630	2553.37	3.21	0	25239	2900	2765	2675	2540	2450	2720	2495	128	785	100	1570	5	1	127807298	3221	-20.00	1.34	12	0.72	-126.00	1880.00	3970	20240516	-36.52	920	20231023	173.91	3970	-36.52	20240516	1269	98.58	20240119	3970	-36.52	20240516	920	173.91	20231023	1.28	N	064800	100	127 억		4105662	N	N	0	N	00	N
144	20240806	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	0	3	0.00	1922546870	752797	57.98	2630	2695	2395	3415	1845	2630	2553.87	3.21	0	52106	2900	2765	2675	2540	2450	2720	2495	128	785	100	1570	5	1	127807298	3361	-20.87	1.40	12	0.59	-126.00	1880.00	3970	20240516	-33.75	920	20231023	185.87	3970	-33.75	20240516	1269	107.25	20240119	3970	-33.75	20240516	920	185.87	20231023	1.28	N	064800	100	127 억		4105662	N	N	0	N	00	N
145	20240806	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	45	2	1.71	266061525	100401	7.73	2630	2695	2630	3415	1845	2630	2649.99	3.21	0	20591	2900	2765	2675	2540	2450	2720	2495	128	785	100	1570	5	1	127807298	3419	-21.23	1.42	12	0.08	-126.00	1880.00	3970	20240516	-32.62	920	20231023	190.76	3970	-32.62	20240516	1269	110.80	20240119	3970	-32.62	20240516	920	190.76	20231023	1.28	N	064800	100	127 억		4105662	N	N	0	N	00	N
146	20240805	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-145	5	-5.23	3482069720	1285897	159.36	2770	2810	2585	3605	1945	2775	2707.89	3.06	0	-81440	2875	2825	2725	2675	2575	2850	2700	128	830	100	1660	5	1	127807298	3361	-20.87	1.40	12	1.01	-126.00	1880.00	3970	20240516	-33.75	920	20231023	185.87	3970	-33.75	20240516	1269	107.25	20240119	3970	-33.75	20240516	920	185.87	20231023	1.32	N	064800	100	127 억		3909405	N	N	0	N	00	N
147	20240805	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-115	5	-4.14	3233294135	1191228	147.63	2770	2810	2585	3605	1945	2775	2714.25	3.06	0	-79789	2875	2825	2725	2675	2575	2850	2700	128	830	100	1660	5	1	127807298	3400	-21.11	1.41	12	0.93	-126.00	1880.00	3970	20240516	-33.00	920	20231023	189.13	3970	-33.00	20240516	1269	109.61	20240119	3970	-33.00	20240516	920	189.13	20231023	1.32	N	064800	100	127 억		3909405	N	N	0	N	00	N
148	20240805	140520	58	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-130	5	-4.68	2741519110	1005333	124.59	2770	2810	2600	3605	1945	2775	2726.98	3.06	0	-85228	2875	2825	2725	2675	2575	2850	2700	128	830	100	1660	5	1	127807298	3381	-20.99	1.41	12	0.79	-126.00	1880.00	3970	20240516	-33.38	920	20231023	187.50	3970	-33.38	20240516	1269	108.43	20240119	3970	-33.38	20240516	920	187.50	20231023	1.32	N	064800	100	127 억		3909405	N	N	0	N	00	N
149	20240805	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-75	5	-2.70	2198750030	801626	99.34	2770	2810	2675	3605	1945	2775	2742.86	3.06	0	-63682	2875	2825	2725	2675	2575	2850	2700	128	830	100	1660	5	1	127807298	3451	-21.43	1.44	12	0.63	-126.00	1880.00	3970	20240516	-31.99	920	20231023	193.48	3970	-31.99	20240516	1269	112.77	20240119	3970	-31.99	20240516	920	193.48	20231023	1.32	N	064800	100	127 억		3909405	N	N	0	N	00	N
150	20240805	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-60	5	-2.16	1695928285	615783	76.31	2770	2810	2685	3605	1945	2775	2754.10	3.06	0	-56262	2875	2825	2725	2675	2575	2850	2700	128	830	100	1660	5	1	127807298	3470	-21.55	1.44	12	0.48	-126.00	1880.00	3970	20240516	-31.61	920	20231023	195.11	3970	-31.61	20240516	1269	113.95	20240119	3970	-31.61	20240516	920	195.11	20231023	1.32	N	064800	100	127 억		3909405	N	N	0	N	00	N
151	20240805	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-10	5	-0.36	1403938000	508008	62.96	2770	2810	2695	3605	1945	2775	2763.61	3.06	0	-52079	2875	2825	2725	2675	2575	2850	2700	128	830	100	1660	5	1	127807298	3534	-21.94	1.47	12	0.40	-126.00	1880.00	3970	20240516	-30.35	920	20231023	200.54	3970	-30.35	20240516	1269	117.89	20240119	3970	-30.35	20240516	920	200.54	20231023	1.32	N	064800	100	127 억		3909405	N	N	0	N	00	N
152	20240805	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-20	5	-0.72	550366140	201522	24.97	2770	2770	2695	3605	1945	2775	2731.05	3.06	0	-26613	2875	2825	2725	2675	2575	2850	2700	128	830	100	1660	5	1	127807298	3521	-21.87	1.47	12	0.16	-126.00	1880.00	3970	20240516	-30.60	920	20231023	199.46	3970	-30.60	20240516	1269	117.10	20240119	3970	-30.60	20240516	920	199.46	20231023	1.32	N	064800	100	127 억		3909405	N	N	0	N	00	N
153	20240805	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-65	5	-2.34	65317285	23784	2.95	2770	2770	2705	3605	1945	2775	2746.27	3.06	0	-8687	2875	2825	2725	2675	2575	2850	2700	128	830	100	1660	5	1	127807298	3464	-21.51	1.44	12	0.02	-126.00	1880.00	3970	20240516	-31.74	920	20231023	194.57	3970	-31.74	20240516	1269	113.55	20240119	3970	-31.74	20240516	920	194.57	20231023	1.32	N	064800	100	127 억		3909405	N	N	0	N	00	N
154	20240802	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	0	3	0.00	2177587255	806323	181.98	2680	2775	2625	3605	1945	2775	2700.64	2.84	0	-13150	2848	2811	2753	2716	2658	2830	2735	128	830	100	1660	5	1	127807298	3547	-22.02	1.48	12	0.63	-126.00	1880.00	3970	20240516	-30.10	920	20231023	201.63	3970	-30.10	20240516	1269	118.68	20240119	3970	-30.10	20240516	920	201.63	20231023	1.37	N	064800	100	127 억		3629210	N	N	0	N	00	N
155	20240802	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-70	5	-2.52	1629917250	606925	136.98	2680	2760	2625	3605	1945	2775	2685.53	2.84	0	-16411	2848	2811	2753	2716	2658	2830	2735	128	830	100	1660	5	1	127807298	3457	-21.47	1.44	12	0.47	-126.00	1880.00	3970	20240516	-31.86	920	20231023	194.02	3970	-31.86	20240516	1269	113.16	20240119	3970	-31.86	20240516	920	194.02	20231023	1.37	N	064800	100	127 억		3629210	N	N	0	N	00	N
156	20240802	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-70	5	-2.52	1437539885	535660	120.89	2680	2760	2625	3605	1945	2775	2683.68	2.84	0	-11667	2848	2811	2753	2716	2658	2830	2735	128	830	100	1660	5	1	127807298	3457	-21.47	1.44	12	0.42	-126.00	1880.00	3970	20240516	-31.86	920	20231023	194.02	3970	-31.86	20240516	1269	113.16	20240119	3970	-31.86	20240516	920	194.02	20231023	1.37	N	064800	100	127 억		3629210	N	N	0	N	00	N
157	20240802	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-115	5	-4.14	1088019720	405343	91.48	2680	2760	2625	3605	1945	2775	2684.20	2.84	0	25341	2848	2811	2753	2716	2658	2830	2735	128	830	100	1660	5	1	127807298	3400	-21.11	1.41	12	0.32	-126.00	1880.00	3970	20240516	-33.00	920	20231023	189.13	3970	-33.00	20240516	1269	109.61	20240119	3970	-33.00	20240516	920	189.13	20231023	1.37	N	064800	100	127 억		3629210	N	N	0	N	00	N
158	20240802	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-15	5	-0.54	524655925	194540	43.91	2680	2760	2665	3605	1945	2775	2696.91	2.84	0	4868	2848	2811	2753	2716	2658	2830	2735	128	830	100	1660	5	1	127807298	3527	-21.90	1.47	12	0.15	-126.00	1880.00	3970	20240516	-30.48	920	20231023	200.00	3970	-30.48	20240516	1269	117.49	20240119	3970	-30.48	20240516	920	200.00	20231023	1.37	N	064800	100	127 억		3629210	N	N	0	N	00	N
159	20240802	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-35	5	-1.26	485913360	180435	40.72	2680	2750	2665	3605	1945	2775	2693.01	2.84	0	6168	2848	2811	2753	2716	2658	2830	2735	128	830	100	1660	5	1	127807298	3502	-21.75	1.46	12	0.14	-126.00	1880.00	3970	20240516	-30.98	920	20231023	197.83	3970	-30.98	20240516	1269	115.92	20240119	3970	-30.98	20240516	920	197.83	20231023	1.37	N	064800	100	127 억		3629210	N	N	0	N	00	N
160	20240802	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-75	5	-2.70	372885740	139005	31.37	2680	2710	2665	3605	1945	2775	2682.53	2.84	0	4365	2848	2811	2753	2716	2658	2830	2735	128	830	100	1660	5	1	127807298	3451	-21.43	1.44	12	0.11	-126.00	1880.00	3970	20240516	-31.99	920	20231023	193.48	3970	-31.99	20240516	1269	112.77	20240119	3970	-31.99	20240516	920	193.48	20231023	1.37	N	064800	100	127 억		3629210	N	N	0	N	00	N
161	20240802	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-80	5	-2.88	70286265	26154	5.90	2680	2705	2680	3605	1945	2775	2687.40	2.84	0	2145	2848	2811	2753	2716	2658	2830	2735	128	830	100	1660	5	1	127807298	3444	-21.39	1.43	12	0.02	-126.00	1880.00	3970	20240516	-32.12	920	20231023	192.93	3970	-32.12	20240516	1269	112.37	20240119	3970	-32.12	20240516	920	192.93	20231023	1.37	N	064800	100	127 억		3629210	N	N	0	N	00	N
162	20240801	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	0	3	0.00	1209779320	442045	48.20	2760	2790	2695	3605	1945	2775	2736.72	2.74	0	-25273	2981	2877	2721	2617	2461	2930	2670	128	830	100	1660	5	1	127807298	3547	-22.02	1.48	12	0.35	-126.00	1880.00	3970	20240516	-30.10	920	20231023	201.63	3970	-30.10	20240516	1269	118.68	20240119	3970	-30.10	20240516	920	201.63	20231023	1.33	N	064800	100	127 억		3507856	N	N	0	N	00	N
163	20240801	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-60	5	-2.16	986258450	360868	39.35	2760	2790	2695	3605	1945	2775	2733.02	2.74	0	-18997	2981	2877	2721	2617	2461	2930	2670	128	830	100	1660	5	1	127807298	3470	-21.55	1.44	12	0.28	-126.00	1880.00	3970	20240516	-31.61	920	20231023	195.11	3970	-31.61	20240516	1269	113.95	20240119	3970	-31.61	20240516	920	195.11	20231023	1.33	N	064800	100	127 억		3507856	N	N	0	N	00	N
164	20240801	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-55	5	-1.98	843753870	308726	33.66	2760	2790	2695	3605	1945	2775	2733.02	2.74	0	-10654	2981	2877	2721	2617	2461	2930	2670	128	830	100	1660	5	1	127807298	3476	-21.59	1.45	12	0.24	-126.00	1880.00	3970	20240516	-31.49	920	20231023	195.65	3970	-31.49	20240516	1269	114.34	20240119	3970	-31.49	20240516	920	195.65	20231023	1.33	N	064800	100	127 억		3507856	N	N	0	N	00	N
165	20240801	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-65	5	-2.34	730521520	266834	29.10	2760	2790	2695	3605	1945	2775	2737.74	2.74	0	-5040	2981	2877	2721	2617	2461	2930	2670	128	830	100	1660	5	1	127807298	3464	-21.51	1.44	12	0.21	-126.00	1880.00	3970	20240516	-31.74	920	20231023	194.57	3970	-31.74	20240516	1269	113.55	20240119	3970	-31.74	20240516	920	194.57	20231023	1.33	N	064800	100	127 억		3507856	N	N	0	N	00	N
166	20240801	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-55	5	-1.98	572612720	208592	22.75	2760	2790	2700	3605	1945	2775	2745.13	2.74	0	1601	2981	2877	2721	2617	2461	2930	2670	128	830	100	1660	5	1	127807298	3476	-21.59	1.45	12	0.16	-126.00	1880.00	3970	20240516	-31.49	920	20231023	195.65	3970	-31.49	20240516	1269	114.34	20240119	3970	-31.49	20240516	920	195.65	20231023	1.33	N	064800	100	127 억		3507856	N	N	0	N	00	N
167	20240801	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-10	5	-0.36	345767895	125462	13.68	2760	2790	2720	3605	1945	2775	2755.96	2.74	0	-5931	2981	2877	2721	2617	2461	2930	2670	128	830	100	1660	5	1	127807298	3534	-21.94	1.47	12	0.10	-126.00	1880.00	3970	20240516	-30.35	920	20231023	200.54	3970	-30.35	20240516	1269	117.89	20240119	3970	-30.35	20240516	920	200.54	20231023	1.33	N	064800	100	127 억		3507856	N	N	0	N	00	N
168	20240801	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-10	5	-0.36	296535130	107623	11.74	2760	2790	2720	3605	1945	2775	2755.31	2.74	0	-4335	2981	2877	2721	2617	2461	2930	2670	128	830	100	1660	5	1	127807298	3534	-21.94	1.47	12	0.08	-126.00	1880.00	3970	20240516	-30.35	920	20231023	200.54	3970	-30.35	20240516	1269	117.89	20240119	3970	-30.35	20240516	920	200.54	20231023	1.33	N	064800	100	127 억		3507856	N	N	0	N	00	N
169	20240801	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-5	5	-0.18	88250415	31948	3.48	2760	2790	2750	3605	1945	2775	2762.31	2.74	0	2233	2981	2877	2721	2617	2461	2930	2670	128	830	100	1660	5	1	127807298	3540	-21.98	1.47	12	0.02	-126.00	1880.00	3970	20240516	-30.23	920	20231023	201.09	3970	-30.23	20240516	1269	118.28	20240119	3970	-30.23	20240516	920	201.09	20231023	1.33	N	064800	100	127 억		3507856	N	N	0	N	00	N