KissMeData/025870/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	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	200	2	3.26	17635060	2849	36.08	6130	6330	6130	7960	4300	6130	6189.91	0.58	0	235	6376	6252	6176	6052	5976	6215	6015	20	1830	500	4290	10	1	4000000	253	85.54	1.45	12	0.07	74.00	4368.00	9150	20230824	-30.82	5960	20240806	6.21	8740	-27.57	20240619	5960	6.21	20240806	8740	-27.57	20240619	5960	6.21	20240806	0.56	N	025870	500	20 억		23017	N	N	0	N	00	N
3	20240830	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	80	2	1.31	14266120	2312	29.28	6130	6210	6130	7960	4300	6130	6170.47	0.58	0	234	6376	6252	6176	6052	5976	6215	6015	20	1830	500	4290	10	1	4000000	248	83.92	1.42	12	0.06	74.00	4368.00	9150	20230824	-32.13	5960	20240806	4.19	8740	-28.95	20240619	5960	4.19	20240806	8740	-28.95	20240619	5960	4.19	20240806	0.56	N	025870	500	20 억		23017	N	N	0	N	00	N
4	20240830	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	70	2	1.14	13515850	2191	27.74	6130	6200	6130	7960	4300	6130	6168.80	0.58	0	236	6376	6252	6176	6052	5976	6215	6015	20	1830	500	4290	10	1	4000000	248	83.78	1.42	12	0.05	74.00	4368.00	9150	20230824	-32.24	5960	20240806	4.03	8740	-29.06	20240619	5960	4.03	20240806	8740	-29.06	20240619	5960	4.03	20240806	0.56	N	025870	500	20 억		23017	N	N	0	N	00	N
5	20240830	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	60	2	0.98	11627880	1886	23.88	6130	6190	6130	7960	4300	6130	6165.37	0.58	0	12	6376	6252	6176	6052	5976	6215	6015	20	1830	500	4290	10	1	4000000	248	83.65	1.42	12	0.05	74.00	4368.00	9150	20230824	-32.35	5960	20240806	3.86	8740	-29.18	20240619	5960	3.86	20240806	8740	-29.18	20240619	5960	3.86	20240806	0.56	N	025870	500	20 억		23017	N	N	0	N	00	N
6	20240830	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	60	2	0.98	10749100	1744	22.08	6130	6190	6130	7960	4300	6130	6163.47	0.58	0	12	6376	6252	6176	6052	5976	6215	6015	20	1830	500	4290	10	1	4000000	248	83.65	1.42	12	0.04	74.00	4368.00	9150	20230824	-32.35	5960	20240806	3.86	8740	-29.18	20240619	5960	3.86	20240806	8740	-29.18	20240619	5960	3.86	20240806	0.56	N	025870	500	20 억		23017	N	N	0	N	00	N
7	20240830	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	60	2	0.98	7241880	1177	14.90	6130	6190	6130	7960	4300	6130	6152.83	0.58	0	12	6376	6252	6176	6052	5976	6215	6015	20	1830	500	4290	10	1	4000000	248	83.65	1.42	12	0.03	74.00	4368.00	9150	20230824	-32.35	5960	20240806	3.86	8740	-29.18	20240619	5960	3.86	20240806	8740	-29.18	20240619	5960	3.86	20240806	0.56	N	025870	500	20 억		23017	N	N	0	N	00	N
8	20240830	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	40	2	0.65	5945180	967	12.25	6130	6170	6130	7960	4300	6130	6148.07	0.58	0	12	6376	6252	6176	6052	5976	6215	6015	20	1830	500	4290	10	1	4000000	247	83.38	1.41	12	0.02	74.00	4368.00	9150	20230824	-32.57	5960	20240806	3.52	8740	-29.41	20240619	5960	3.52	20240806	8740	-29.41	20240619	5960	3.52	20240806	0.56	N	025870	500	20 억		23017	N	N	0	N	00	N
9	20240830	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	30	2	0.49	2827890	461	5.84	6130	6160	6130	7960	4300	6130	6134.25	0.58	0	-10	6376	6252	6176	6052	5976	6215	6015	20	1830	500	4290	10	1	4000000	246	83.24	1.41	12	0.01	74.00	4368.00	9150	20230824	-32.68	5960	20240806	3.36	8740	-29.52	20240619	5960	3.36	20240806	8740	-29.52	20240619	5960	3.36	20240806	0.56	N	025870	500	20 억		23017	N	N	0	N	00	N
10	20240829	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-190	5	-3.01	48476470	7847	141.82	6270	6300	6100	8210	4430	6320	6177.71	0.57	0	29	6406	6362	6306	6262	6206	6370	6270	20	1890	500	4420	10	1	4000000	245	82.84	1.40	12	0.20	74.00	4368.00	9380	20230823	-34.65	5960	20240806	2.85	8740	-29.86	20240619	5960	2.85	20240806	8740	-29.86	20240619	5960	2.85	20240806	0.61	N	025870	500	20 억		22988	N	N	0	N	00	N
11	20240829	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-160	5	-2.53	44173250	7146	129.15	6270	6300	6100	8210	4430	6320	6181.54	0.57	0	114	6406	6362	6306	6262	6206	6370	6270	20	1890	500	4420	10	1	4000000	246	83.24	1.41	12	0.18	74.00	4368.00	9380	20230823	-34.33	5960	20240806	3.36	8740	-29.52	20240619	5960	3.36	20240806	8740	-29.52	20240619	5960	3.36	20240806	0.61	N	025870	500	20 억		22988	N	N	0	N	00	N
12	20240829	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-150	5	-2.37	41488160	6710	121.27	6270	6300	6100	8210	4430	6320	6183.03	0.57	0	130	6406	6362	6306	6262	6206	6370	6270	20	1890	500	4420	10	1	4000000	247	83.38	1.41	12	0.17	74.00	4368.00	9380	20230823	-34.22	5960	20240806	3.52	8740	-29.41	20240619	5960	3.52	20240806	8740	-29.41	20240619	5960	3.52	20240806	0.61	N	025870	500	20 억		22988	N	N	0	N	00	N
13	20240829	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-170	5	-2.69	39372150	6366	115.06	6270	6300	6100	8210	4430	6320	6184.75	0.57	0	133	6406	6362	6306	6262	6206	6370	6270	20	1890	500	4420	10	1	4000000	246	83.11	1.41	12	0.16	74.00	4368.00	9380	20230823	-34.43	5960	20240806	3.19	8740	-29.63	20240619	5960	3.19	20240806	8740	-29.63	20240619	5960	3.19	20240806	0.61	N	025870	500	20 억		22988	N	N	0	N	00	N
14	20240829	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-130	5	-2.06	20547400	3298	59.61	6270	6300	6190	8210	4430	6320	6230.26	0.57	0	-88	6406	6362	6306	6262	6206	6370	6270	20	1890	500	4420	10	1	4000000	248	83.65	1.42	12	0.08	74.00	4368.00	9380	20230823	-34.01	5960	20240806	3.86	8740	-29.18	20240619	5960	3.86	20240806	8740	-29.18	20240619	5960	3.86	20240806	0.61	N	025870	500	20 억		22988	N	N	0	N	00	N
15	20240829	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-70	5	-1.11	12485860	2001	36.16	6270	6300	6200	8210	4430	6320	6239.81	0.57	0	-100	6406	6362	6306	6262	6206	6370	6270	20	1890	500	4420	10	1	4000000	250	84.46	1.43	12	0.05	74.00	4368.00	9380	20230823	-33.37	5960	20240806	4.87	8740	-28.49	20240619	5960	4.87	20240806	8740	-28.49	20240619	5960	4.87	20240806	0.61	N	025870	500	20 억		22988	N	N	0	N	00	N
16	20240829	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-70	5	-1.11	6271130	1005	18.16	6270	6300	6200	8210	4430	6320	6239.93	0.57	0	-40	6406	6362	6306	6262	6206	6370	6270	20	1890	500	4420	10	1	4000000	250	84.46	1.43	12	0.03	74.00	4368.00	9380	20230823	-33.37	5960	20240806	4.87	8740	-28.49	20240619	5960	4.87	20240806	8740	-28.49	20240619	5960	4.87	20240806	0.61	N	025870	500	20 억		22988	N	N	0	N	00	N
17	20240829	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-20	5	-0.32	2266370	361	6.52	6270	6300	6270	8210	4430	6320	6278.03	0.57	0	-28	6406	6362	6306	6262	6206	6370	6270	20	1890	500	4420	10	1	4000000	252	85.14	1.44	12	0.01	74.00	4368.00	9380	20230823	-32.84	5960	20240806	5.70	8740	-27.92	20240619	5960	5.70	20240806	8740	-27.92	20240619	5960	5.70	20240806	0.61	N	025870	500	20 억		22988	N	N	0	N	00	N
18	20240828	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	0	3	0.00	34762200	5533	161.69	6320	6350	6250	8210	4430	6320	6282.70	0.59	0	-672	6540	6430	6350	6240	6160	6390	6200	20	1890	500	4420	10	1	4000000	253	85.41	1.45	12	0.14	74.00	4368.00	9830	20230822	-35.71	5960	20240806	6.04	8740	-27.69	20240619	5960	6.04	20240806	8810	-28.26	20230828	5960	6.04	20240806	0.61	N	025870	500	20 억		23626	N	N	0	N	00	N
19	20240828	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	-60	5	-0.95	30177450	4805	140.41	6320	6350	6250	8210	4430	6320	6280.43	0.59	0	-216	6540	6430	6350	6240	6160	6390	6200	20	1890	500	4420	10	1	4000000	250	84.59	1.43	12	0.12	74.00	4368.00	9830	20230822	-36.32	5960	20240806	5.03	8740	-28.38	20240619	5960	5.03	20240806	8810	-28.94	20230828	5960	5.03	20240806	0.61	N	025870	500	20 억		23626	N	N	0	N	00	N
20	20240828	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-40	5	-0.63	26232840	4174	121.98	6320	6350	6250	8210	4430	6320	6284.82	0.59	0	-205	6540	6430	6350	6240	6160	6390	6200	20	1890	500	4420	10	1	4000000	251	84.86	1.44	12	0.10	74.00	4368.00	9830	20230822	-36.11	5960	20240806	5.37	8740	-28.15	20240619	5960	5.37	20240806	8810	-28.72	20230828	5960	5.37	20240806	0.61	N	025870	500	20 억		23626	N	N	0	N	00	N
21	20240828	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-30	5	-0.47	24644080	3920	114.55	6320	6350	6250	8210	4430	6320	6286.76	0.59	0	-194	6540	6430	6350	6240	6160	6390	6200	20	1890	500	4420	10	1	4000000	252	85.00	1.44	12	0.10	74.00	4368.00	9830	20230822	-36.01	5960	20240806	5.54	8740	-28.03	20240619	5960	5.54	20240806	8810	-28.60	20230828	5960	5.54	20240806	0.61	N	025870	500	20 억		23626	N	N	0	N	00	N
22	20240828	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	0	3	0.00	24229980	3854	112.62	6320	6350	6250	8210	4430	6320	6286.97	0.59	0	-189	6540	6430	6350	6240	6160	6390	6200	20	1890	500	4420	10	1	4000000	253	85.41	1.45	12	0.10	74.00	4368.00	9830	20230822	-35.71	5960	20240806	6.04	8740	-27.69	20240619	5960	6.04	20240806	8810	-28.26	20230828	5960	6.04	20240806	0.61	N	025870	500	20 억		23626	N	N	0	N	00	N
23	20240828	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-40	5	-0.63	18140260	2882	84.22	6320	6350	6260	8210	4430	6320	6294.33	0.59	0	-229	6540	6430	6350	6240	6160	6390	6200	20	1890	500	4420	10	1	4000000	251	84.86	1.44	12	0.07	74.00	4368.00	9830	20230822	-36.11	5960	20240806	5.37	8740	-28.15	20240619	5960	5.37	20240806	8810	-28.72	20230828	5960	5.37	20240806	0.61	N	025870	500	20 억		23626	N	N	0	N	00	N
24	20240828	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	0	3	0.00	6345800	1006	29.40	6320	6350	6260	8210	4430	6320	6307.95	0.59	0	93	6540	6430	6350	6240	6160	6390	6200	20	1890	500	4420	10	1	4000000	253	85.41	1.45	12	0.03	74.00	4368.00	9830	20230822	-35.71	5960	20240806	6.04	8740	-27.69	20240619	5960	6.04	20240806	8810	-28.26	20230828	5960	6.04	20240806	0.61	N	025870	500	20 억		23626	N	N	0	N	00	N
25	20240828	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	20	2	0.32	2224660	352	10.29	6320	6340	6320	8210	4430	6320	6320.06	0.59	0	32	6540	6430	6350	6240	6160	6390	6200	20	1890	500	4420	10	1	4000000	254	85.68	1.45	12	0.01	74.00	4368.00	9830	20230822	-35.50	5960	20240806	6.38	8740	-27.46	20240619	5960	6.38	20240806	8810	-28.04	20230828	5960	6.38	20240806	0.61	N	025870	500	20 억		23626	N	N	0	N	00	N
26	20240827	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	-140	5	-2.17	21788050	3422	46.53	6460	6460	6270	8390	4530	6460	6367.05	0.58	0	351	6620	6540	6500	6420	6380	6520	6400	20	1930	500	4520	10	1	4000000	253	85.41	1.45	12	0.09	74.00	4368.00	9830	20230822	-35.71	5960	20240806	6.04	8740	-27.69	20240619	5960	6.04	20240806	8810	-28.26	20230828	5960	6.04	20240806	0.59	N	025870	500	20 억		23274	N	N	0	N	00	N
27	20240827	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	-40	5	-0.62	18264740	2865	38.96	6460	6460	6270	8390	4530	6460	6375.13	0.58	0	368	6620	6540	6500	6420	6380	6520	6400	20	1930	500	4520	10	1	4000000	257	86.76	1.47	12	0.07	74.00	4368.00	9830	20230822	-34.69	5960	20240806	7.72	8740	-26.54	20240619	5960	7.72	20240806	8810	-27.13	20230828	5960	7.72	20240806	0.59	N	025870	500	20 억		23274	N	N	0	N	00	N
28	20240827	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-90	5	-1.39	17747610	2784	37.86	6460	6460	6270	8390	4530	6460	6374.86	0.58	0	420	6620	6540	6500	6420	6380	6520	6400	20	1930	500	4520	10	1	4000000	255	86.08	1.46	12	0.07	74.00	4368.00	9830	20230822	-35.20	5960	20240806	6.88	8740	-27.12	20240619	5960	6.88	20240806	8810	-27.70	20230828	5960	6.88	20240806	0.59	N	025870	500	20 억		23274	N	N	0	N	00	N
29	20240827	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-10	5	-0.15	17370910	2725	37.05	6460	6460	6270	8390	4530	6460	6374.65	0.58	0	420	6620	6540	6500	6420	6380	6520	6400	20	1930	500	4520	10	1	4000000	258	87.16	1.48	12	0.07	74.00	4368.00	9830	20230822	-34.38	5960	20240806	8.22	8740	-26.20	20240619	5960	8.22	20240806	8810	-26.79	20230828	5960	8.22	20240806	0.59	N	025870	500	20 억		23274	N	N	0	N	00	N
30	20240827	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	0	3	0.00	17319440	2717	36.95	6460	6460	6270	8390	4530	6460	6374.47	0.58	0	427	6620	6540	6500	6420	6380	6520	6400	20	1930	500	4520	10	1	4000000	258	87.30	1.48	12	0.07	74.00	4368.00	9830	20230822	-34.28	5960	20240806	8.39	8740	-26.09	20240619	5960	8.39	20240806	8810	-26.67	20230828	5960	8.39	20240806	0.59	N	025870	500	20 억		23274	N	N	0	N	00	N
31	20240827	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	0	3	0.00	5944680	924	12.56	6460	6460	6420	8390	4530	6460	6433.64	0.58	0	-193	6620	6540	6500	6420	6380	6520	6400	20	1930	500	4520	10	1	4000000	258	87.30	1.48	12	0.02	74.00	4368.00	9830	20230822	-34.28	5960	20240806	8.39	8740	-26.09	20240619	5960	8.39	20240806	8810	-26.67	20230828	5960	8.39	20240806	0.59	N	025870	500	20 억		23274	N	N	0	N	00	N
32	20240827	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-20	5	-0.31	3173900	494	6.72	6460	6460	6420	8390	4530	6460	6424.90	0.58	0	-193	6620	6540	6500	6420	6380	6520	6400	20	1930	500	4520	10	1	4000000	258	87.03	1.47	12	0.01	74.00	4368.00	9830	20230822	-34.49	5960	20240806	8.05	8740	-26.32	20240619	5960	8.05	20240806	8810	-26.90	20230828	5960	8.05	20240806	0.59	N	025870	500	20 억		23274	N	N	0	N	00	N
33	20240827	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	0	3	0.00	167960	26	0.35	6460	6460	6460	8390	4530	6460	6460.00	0.58	0	-3	6620	6540	6500	6420	6380	6520	6400	20	1930	500	4520	10	1	4000000	258	87.30	1.48	12	0.00	74.00	4368.00	9830	20230822	-34.28	5960	20240806	8.39	8740	-26.09	20240619	5960	8.39	20240806	8810	-26.67	20230828	5960	8.39	20240806	0.59	N	025870	500	20 억		23274	N	N	0	N	00	N
34	20240826	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	-120	5	-1.82	47834110	7354	193.83	6580	6580	6460	8550	4610	6580	6504.50	0.63	0	-1982	6693	6636	6553	6496	6413	6650	6510	20	1970	500	4600	10	1	4000000	258	87.30	1.48	12	0.18	74.00	4368.00	9830	20230822	-34.28	5960	20240806	8.39	8740	-26.09	20240619	5960	8.39	20240806	8810	-26.67	20230828	5960	8.39	20240806	0.58	N	025870	500	20 억		25252	N	N	0	N	00	N
35	20240826	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-90	5	-1.37	44750160	6877	181.26	6580	6580	6470	8550	4610	6580	6507.22	0.63	0	-1968	6693	6636	6553	6496	6413	6650	6510	20	1970	500	4600	10	1	4000000	260	87.70	1.49	12	0.17	74.00	4368.00	9830	20230822	-33.98	5960	20240806	8.89	8740	-25.74	20240619	5960	8.89	20240806	8810	-26.33	20230828	5960	8.89	20240806	0.58	N	025870	500	20 억		25252	N	N	0	N	00	N
36	20240826	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	-80	5	-1.22	35366060	5428	143.07	6580	6580	6470	8550	4610	6580	6515.49	0.63	0	-1711	6693	6636	6553	6496	6413	6650	6510	20	1970	500	4600	10	1	4000000	260	87.84	1.49	12	0.14	74.00	4368.00	9830	20230822	-33.88	5960	20240806	9.06	8740	-25.63	20240619	5960	9.06	20240806	8810	-26.22	20230828	5960	9.06	20240806	0.58	N	025870	500	20 억		25252	N	N	0	N	00	N
37	20240826	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	-100	5	-1.52	33910270	5204	137.16	6580	6580	6470	8550	4610	6580	6516.19	0.63	0	-1710	6693	6636	6553	6496	6413	6650	6510	20	1970	500	4600	10	1	4000000	259	87.57	1.48	12	0.13	74.00	4368.00	9830	20230822	-34.08	5960	20240806	8.72	8740	-25.86	20240619	5960	8.72	20240806	8810	-26.45	20230828	5960	8.72	20240806	0.58	N	025870	500	20 억		25252	N	N	0	N	00	N
38	20240826	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-30	5	-0.46	26144580	4008	105.64	6580	6580	6470	8550	4610	6580	6523.10	0.63	0	-1387	6693	6636	6553	6496	6413	6650	6510	20	1970	500	4600	10	1	4000000	262	88.51	1.50	12	0.10	74.00	4368.00	9830	20230822	-33.37	5960	20240806	9.90	8740	-25.06	20240619	5960	9.90	20240806	8810	-25.65	20230828	5960	9.90	20240806	0.58	N	025870	500	20 억		25252	N	N	0	N	00	N
39	20240826	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-30	5	-0.46	25823300	3959	104.35	6580	6580	6470	8550	4610	6580	6522.68	0.63	0	-1375	6693	6636	6553	6496	6413	6650	6510	20	1970	500	4600	10	1	4000000	262	88.51	1.50	12	0.10	74.00	4368.00	9830	20230822	-33.37	5960	20240806	9.90	8740	-25.06	20240619	5960	9.90	20240806	8810	-25.65	20230828	5960	9.90	20240806	0.58	N	025870	500	20 억		25252	N	N	0	N	00	N
40	20240826	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-70	5	-1.06	5065690	778	20.51	6580	6580	6490	8550	4610	6580	6511.17	0.63	0	-345	6693	6636	6553	6496	6413	6650	6510	20	1970	500	4600	10	1	4000000	260	87.97	1.49	12	0.02	74.00	4368.00	9830	20230822	-33.77	5960	20240806	9.23	8740	-25.51	20240619	5960	9.23	20240806	8810	-26.11	20230828	5960	9.23	20240806	0.58	N	025870	500	20 억		25252	N	N	0	N	00	N
41	20240826	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	-60	5	-0.91	176760	27	0.71	6580	6580	6520	8550	4610	6580	6546.67	0.63	0	13	6693	6636	6553	6496	6413	6650	6510	20	1970	500	4600	10	1	4000000	261	88.11	1.49	12	0.00	74.00	4368.00	9830	20230822	-33.67	5960	20240806	9.40	8740	-25.40	20240619	5960	9.40	20240806	8810	-25.99	20230828	5960	9.40	20240806	0.58	N	025870	500	20 억		25252	N	N	0	N	00	N
42	20240823	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-80	5	-1.20	24664760	3794	108.77	6580	6610	6470	8650	4670	6660	6500.99	0.64	0	-469	6826	6742	6576	6492	6326	6785	6535	20	1990	500	4660	10	1	4000000	263	88.92	1.51	12	0.09	74.00	4368.00	9830	20230822	-33.06	5960	20240806	10.40	8740	-24.71	20240619	5960	10.40	20240806	9380	-29.85	20230823	5960	10.40	20240806	0.60	N	025870	500	20 억		25720	N	N	0	N	00	N
43	20240823	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	-50	5	-0.75	23778700	3659	104.90	6580	6610	6470	8650	4670	6660	6498.69	0.64	0	-414	6826	6742	6576	6492	6326	6785	6535	20	1990	500	4660	10	1	4000000	264	89.32	1.51	12	0.09	74.00	4368.00	9830	20230822	-32.76	5960	20240806	10.91	8740	-24.37	20240619	5960	10.91	20240806	9380	-29.53	20230823	5960	10.91	20240806	0.60	N	025870	500	20 억		25720	N	N	0	N	00	N
44	20240823	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	-180	5	-2.70	14664390	2259	64.76	6580	6580	6470	8650	4670	6660	6491.54	0.64	0	-282	6826	6742	6576	6492	6326	6785	6535	20	1990	500	4660	10	1	4000000	259	87.57	1.48	12	0.06	74.00	4368.00	9830	20230822	-34.08	5960	20240806	8.72	8740	-25.86	20240619	5960	8.72	20240806	9380	-30.92	20230823	5960	8.72	20240806	0.60	N	025870	500	20 억		25720	N	N	0	N	00	N
45	20240823	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	-160	5	-2.40	14612540	2251	64.54	6580	6580	6470	8650	4670	6660	6491.58	0.64	0	-275	6826	6742	6576	6492	6326	6785	6535	20	1990	500	4660	10	1	4000000	260	87.84	1.49	12	0.06	74.00	4368.00	9830	20230822	-33.88	5960	20240806	9.06	8740	-25.63	20240619	5960	9.06	20240806	9380	-30.70	20230823	5960	9.06	20240806	0.60	N	025870	500	20 억		25720	N	N	0	N	00	N
46	20240823	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	-190	5	-2.85	13894340	2140	61.35	6580	6580	6470	8650	4670	6660	6492.68	0.64	0	-275	6826	6742	6576	6492	6326	6785	6535	20	1990	500	4660	10	1	4000000	259	87.43	1.48	12	0.05	74.00	4368.00	9830	20230822	-34.18	5960	20240806	8.56	8740	-25.97	20240619	5960	8.56	20240806	9380	-31.02	20230823	5960	8.56	20240806	0.60	N	025870	500	20 억		25720	N	N	0	N	00	N
47	20240823	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-170	5	-2.55	7388910	1137	32.60	6580	6580	6480	8650	4670	6660	6498.60	0.64	0	-245	6826	6742	6576	6492	6326	6785	6535	20	1990	500	4660	10	1	4000000	260	87.70	1.49	12	0.03	74.00	4368.00	9830	20230822	-33.98	5960	20240806	8.89	8740	-25.74	20240619	5960	8.89	20240806	9380	-30.81	20230823	5960	8.89	20240806	0.60	N	025870	500	20 억		25720	N	N	0	N	00	N
48	20240823	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	-160	5	-2.40	4997400	768	22.02	6580	6580	6480	8650	4670	6660	6507.03	0.64	0	-207	6826	6742	6576	6492	6326	6785	6535	20	1990	500	4660	10	1	4000000	260	87.84	1.49	12	0.02	74.00	4368.00	9830	20230822	-33.88	5960	20240806	9.06	8740	-25.63	20240619	5960	9.06	20240806	9380	-30.70	20230823	5960	9.06	20240806	0.60	N	025870	500	20 억		25720	N	N	0	N	00	N
49	20240823	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	-90	5	-1.35	420800	64	1.83	6580	6580	6520	8650	4670	6660	6575.00	0.64	0	-11	6826	6742	6576	6492	6326	6785	6535	20	1990	500	4660	10	1	4000000	263	88.78	1.50	12	0.00	74.00	4368.00	9830	20230822	-33.16	5960	20240806	10.23	8740	-24.83	20240619	5960	10.23	20240806	9380	-29.96	20230823	5960	10.23	20240806	0.60	N	025870	500	20 억		25720	N	N	0	N	00	N
50	20240822	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	120	2	1.83	22619630	3488	52.29	6540	6660	6410	8500	4580	6540	6484.99	0.65	0	-172	6653	6596	6523	6466	6393	6560	6430	20	1960	500	4570	10	1	4000000	266	90.00	1.52	12	0.09	74.00	4368.00	9830	20230822	-32.25	5960	20240806	11.74	8740	-23.80	20240619	5960	11.74	20240806	9830	-32.25	20230822	5960	11.74	20240806	0.60	N	025870	500	20 억		25892	N	N	0	N	00	N
51	20240822	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-50	5	-0.76	18706900	2892	43.35	6540	6540	6410	8500	4580	6540	6468.50	0.65	0	-154	6653	6596	6523	6466	6393	6560	6430	20	1960	500	4570	10	1	4000000	260	87.70	1.49	12	0.07	74.00	4368.00	9830	20230822	-33.98	5960	20240806	8.89	8740	-25.74	20240619	5960	8.89	20240806	9830	-33.98	20230822	5960	8.89	20240806	0.60	N	025870	500	20 억		25892	N	N	0	N	00	N
52	20240822	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	-40	5	-0.61	18492550	2859	42.86	6540	6540	6410	8500	4580	6540	6468.19	0.65	0	-154	6653	6596	6523	6466	6393	6560	6430	20	1960	500	4570	10	1	4000000	260	87.84	1.49	12	0.07	74.00	4368.00	9830	20230822	-33.88	5960	20240806	9.06	8740	-25.63	20240619	5960	9.06	20240806	9830	-33.88	20230822	5960	9.06	20240806	0.60	N	025870	500	20 억		25892	N	N	0	N	00	N
53	20240822	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-100	5	-1.53	16856450	2605	39.05	6540	6540	6410	8500	4580	6540	6470.81	0.65	0	-109	6653	6596	6523	6466	6393	6560	6430	20	1960	500	4570	10	1	4000000	258	87.03	1.47	12	0.07	74.00	4368.00	9830	20230822	-34.49	5960	20240806	8.05	8740	-26.32	20240619	5960	8.05	20240806	9830	-34.49	20230822	5960	8.05	20240806	0.60	N	025870	500	20 억		25892	N	N	0	N	00	N
54	20240822	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	-80	5	-1.22	14866140	2295	34.40	6540	6540	6420	8500	4580	6540	6477.62	0.65	0	-105	6653	6596	6523	6466	6393	6560	6430	20	1960	500	4570	10	1	4000000	258	87.30	1.48	12	0.06	74.00	4368.00	9830	20230822	-34.28	5960	20240806	8.39	8740	-26.09	20240619	5960	8.39	20240806	9830	-34.28	20230822	5960	8.39	20240806	0.60	N	025870	500	20 억		25892	N	N	0	N	00	N
55	20240822	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-50	5	-0.76	9688200	1492	22.37	6540	6540	6460	8500	4580	6540	6493.43	0.65	0	-24	6653	6596	6523	6466	6393	6560	6430	20	1960	500	4570	10	1	4000000	260	87.70	1.49	12	0.04	74.00	4368.00	9830	20230822	-33.98	5960	20240806	8.89	8740	-25.74	20240619	5960	8.89	20240806	9830	-33.98	20230822	5960	8.89	20240806	0.60	N	025870	500	20 억		25892	N	N	0	N	00	N
56	20240822	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-30	5	-0.46	1705400	261	3.91	6540	6540	6510	8500	4580	6540	6534.10	0.65	0	-20	6653	6596	6523	6466	6393	6560	6430	20	1960	500	4570	10	1	4000000	260	87.97	1.49	12	0.01	74.00	4368.00	9830	20230822	-33.77	5960	20240806	9.23	8740	-25.51	20240619	5960	9.23	20240806	9830	-33.77	20230822	5960	9.23	20240806	0.60	N	025870	500	20 억		25892	N	N	0	N	00	N
57	20240822	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	0	3	0.00	32700	5	0.07	6540	6540	6540	8500	4580	6540	6540.00	0.65	0	0	6653	6596	6523	6466	6393	6560	6430	20	1960	500	4570	10	1	4000000	262	88.38	1.50	12	0.00	74.00	4368.00	9830	20230822	-33.47	5960	20240806	9.73	8740	-25.17	20240619	5960	9.73	20240806	9830	-33.47	20230822	5960	9.73	20240806	0.60	N	025870	500	20 억		25892	N	N	0	N	00	N
58	20240821	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	-40	5	-0.61	43411730	6671	159.29	6570	6580	6450	8550	4610	6580	6504.14	0.69	0	-1897	6640	6610	6550	6520	6460	6625	6535	20	1970	500	4600	10	1	4000000	262	88.38	1.50	12	0.17	74.00	4368.00	9830	20230822	-33.47	5960	20240806	9.73	8740	-25.17	20240619	5960	9.73	20240806	9830	-33.47	20230822	5960	9.73	20240806	0.64	N	025870	500	20 억		27789	N	N	0	N	00	N
59	20240821	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-130	5	-1.98	34694720	5325	127.15	6570	6580	6450	8550	4610	6580	6511.61	0.69	0	-1730	6640	6610	6550	6520	6460	6625	6535	20	1970	500	4600	10	1	4000000	258	87.16	1.48	12	0.13	74.00	4368.00	9830	20230822	-34.38	5960	20240806	8.22	8740	-26.20	20240619	5960	8.22	20240806	9830	-34.38	20230822	5960	8.22	20240806	0.64	N	025870	500	20 억		27789	N	N	0	N	00	N
60	20240821	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	-60	5	-0.91	20860150	3193	76.24	6570	6580	6500	8550	4610	6580	6528.26	0.69	0	-1544	6640	6610	6550	6520	6460	6625	6535	20	1970	500	4600	10	1	4000000	261	88.11	1.49	12	0.08	74.00	4368.00	9830	20230822	-33.67	5960	20240806	9.40	8740	-25.40	20240619	5960	9.40	20240806	9830	-33.67	20230822	5960	9.40	20240806	0.64	N	025870	500	20 억		27789	N	N	0	N	00	N
61	20240821	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-70	5	-1.06	18967180	2902	69.29	6570	6580	6500	8550	4610	6580	6530.85	0.69	0	-1253	6640	6610	6550	6520	6460	6625	6535	20	1970	500	4600	10	1	4000000	260	87.97	1.49	12	0.07	74.00	4368.00	9830	20230822	-33.77	5960	20240806	9.23	8740	-25.51	20240619	5960	9.23	20240806	9830	-33.77	20230822	5960	9.23	20240806	0.64	N	025870	500	20 억		27789	N	N	0	N	00	N
62	20240821	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	-50	5	-0.76	17221640	2634	62.89	6570	6580	6500	8550	4610	6580	6532.88	0.69	0	-1203	6640	6610	6550	6520	6460	6625	6535	20	1970	500	4600	10	1	4000000	261	88.24	1.49	12	0.07	74.00	4368.00	9830	20230822	-33.57	5960	20240806	9.56	8740	-25.29	20240619	5960	9.56	20240806	9830	-33.57	20230822	5960	9.56	20240806	0.64	N	025870	500	20 억		27789	N	N	0	N	00	N
63	20240821	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	-60	5	-0.91	13289010	2030	48.47	6570	6580	6520	8550	4610	6580	6540.51	0.69	0	-682	6640	6610	6550	6520	6460	6625	6535	20	1970	500	4600	10	1	4000000	261	88.11	1.49	12	0.05	74.00	4368.00	9830	20230822	-33.67	5960	20240806	9.40	8740	-25.40	20240619	5960	9.40	20240806	9830	-33.67	20230822	5960	9.40	20240806	0.64	N	025870	500	20 억		27789	N	N	0	N	00	N
64	20240821	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	-50	5	-0.76	8208750	1252	29.89	6570	6570	6530	8550	4610	6580	6549.17	0.69	0	-421	6640	6610	6550	6520	6460	6625	6535	20	1970	500	4600	10	1	4000000	261	88.24	1.49	12	0.03	74.00	4368.00	9830	20230822	-33.57	5960	20240806	9.56	8740	-25.29	20240619	5960	9.56	20240806	9830	-33.57	20230822	5960	9.56	20240806	0.64	N	025870	500	20 억		27789	N	N	0	N	00	N
65	20240821	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	-10	5	-0.15	2749120	418	9.98	6570	6570	6530	8550	4610	6580	6569.00	0.69	0	-26	6640	6610	6550	6520	6460	6625	6535	20	1970	500	4600	10	1	4000000	263	88.78	1.50	12	0.01	74.00	4368.00	9830	20230822	-33.16	5960	20240806	10.23	8740	-24.83	20240619	5960	10.23	20240806	9830	-33.16	20230822	5960	10.23	20240806	0.64	N	025870	500	20 억		27789	N	N	0	N	00	N
66	20240820	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	40	2	0.61	27499290	4188	46.77	6500	6580	6490	8500	4580	6540	6566.21	0.72	0	-1130	6653	6596	6513	6456	6373	6625	6485	20	1960	500	4570	10	1	4000000	263	88.92	1.51	12	0.10	74.00	4368.00	9830	20230822	-33.06	5960	20240806	10.40	8740	-24.71	20240619	5960	10.40	20240806	9830	-33.06	20230822	5960	10.40	20240806	0.73	N	025870	500	20 억		28914	N	N	0	N	00	N
67	20240820	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	40	2	0.61	26099450	3974	44.38	6500	6580	6490	8500	4580	6540	6567.55	0.72	0	-1122	6653	6596	6513	6456	6373	6625	6485	20	1960	500	4570	10	1	4000000	263	88.92	1.51	12	0.10	74.00	4368.00	9830	20230822	-33.06	5960	20240806	10.40	8740	-24.71	20240619	5960	10.40	20240806	9830	-33.06	20230822	5960	10.40	20240806	0.73	N	025870	500	20 억		28914	N	N	0	N	00	N
68	20240820	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	40	2	0.61	24968050	3802	42.46	6500	6580	6490	8500	4580	6540	6567.08	0.72	0	-1117	6653	6596	6513	6456	6373	6625	6485	20	1960	500	4570	10	1	4000000	263	88.92	1.51	12	0.10	74.00	4368.00	9830	20230822	-33.06	5960	20240806	10.40	8740	-24.71	20240619	5960	10.40	20240806	9830	-33.06	20230822	5960	10.40	20240806	0.73	N	025870	500	20 억		28914	N	N	0	N	00	N
69	20240820	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	40	2	0.61	18922130	2883	32.19	6500	6580	6490	8500	4580	6540	6563.35	0.72	0	-1107	6653	6596	6513	6456	6373	6625	6485	20	1960	500	4570	10	1	4000000	263	88.92	1.51	12	0.07	74.00	4368.00	9830	20230822	-33.06	5960	20240806	10.40	8740	-24.71	20240619	5960	10.40	20240806	9830	-33.06	20230822	5960	10.40	20240806	0.73	N	025870	500	20 억		28914	N	N	0	N	00	N
70	20240820	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	30	2	0.46	7220410	1102	12.31	6500	6580	6490	8500	4580	6540	6552.10	0.72	0	-37	6653	6596	6513	6456	6373	6625	6485	20	1960	500	4570	10	1	4000000	263	88.78	1.50	12	0.03	74.00	4368.00	9830	20230822	-33.16	5960	20240806	10.23	8740	-24.83	20240619	5960	10.23	20240806	9830	-33.16	20230822	5960	10.23	20240806	0.73	N	025870	500	20 억		28914	N	N	0	N	00	N
71	20240820	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	30	2	0.46	5354530	818	9.13	6500	6580	6490	8500	4580	6540	6545.88	0.72	0	-36	6653	6596	6513	6456	6373	6625	6485	20	1960	500	4570	10	1	4000000	263	88.78	1.50	12	0.02	74.00	4368.00	9830	20230822	-33.16	5960	20240806	10.23	8740	-24.83	20240619	5960	10.23	20240806	9830	-33.16	20230822	5960	10.23	20240806	0.73	N	025870	500	20 억		28914	N	N	0	N	00	N
72	20240820	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	30	2	0.46	2845390	435	4.86	6500	6570	6490	8500	4580	6540	6541.13	0.72	0	-16	6653	6596	6513	6456	6373	6625	6485	20	1960	500	4570	10	1	4000000	263	88.78	1.50	12	0.01	74.00	4368.00	9830	20230822	-33.16	5960	20240806	10.23	8740	-24.83	20240619	5960	10.23	20240806	9830	-33.16	20230822	5960	10.23	20240806	0.73	N	025870	500	20 억		28914	N	N	0	N	00	N
73	20240820	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	0	3	0.00	547790	84	0.94	6500	6540	6500	8500	4580	6540	6521.31	0.72	0	-9	6653	6596	6513	6456	6373	6625	6485	20	1960	500	4570	10	1	4000000	262	88.38	1.50	12	0.00	74.00	4368.00	9830	20230822	-33.47	5960	20240806	9.73	8740	-25.17	20240619	5960	9.73	20240806	9830	-33.47	20230822	5960	9.73	20240806	0.73	N	025870	500	20 억		28914	N	N	0	N	00	N
74	20240819	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	40	2	0.62	58370300	8945	52.71	6460	6570	6430	8450	4550	6500	6525.47	0.74	0	-872	6640	6570	6460	6390	6280	6605	6425	20	1950	500	4550	10	1	4000000	262	88.38	1.50	12	0.22	74.00	4368.00	9830	20230822	-33.47	5960	20240806	9.73	8740	-25.17	20240619	5960	9.73	20240806	9830	-33.47	20230822	5960	9.73	20240806	0.69	N	025870	500	20 억		29786	N	N	0	N	00	N
75	20240819	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	50	2	0.77	51936840	7959	46.90	6460	6570	6430	8450	4550	6500	6525.55	0.74	0	-868	6640	6570	6460	6390	6280	6605	6425	20	1950	500	4550	10	1	4000000	262	88.51	1.50	12	0.20	74.00	4368.00	9830	20230822	-33.37	5960	20240806	9.90	8740	-25.06	20240619	5960	9.90	20240806	9830	-33.37	20230822	5960	9.90	20240806	0.69	N	025870	500	20 억		29786	N	N	0	N	00	N
76	20240819	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	60	2	0.92	45829020	7028	41.41	6460	6570	6430	8450	4550	6500	6520.92	0.74	0	-827	6640	6570	6460	6390	6280	6605	6425	20	1950	500	4550	10	1	4000000	262	88.65	1.50	12	0.18	74.00	4368.00	9830	20230822	-33.27	5960	20240806	10.07	8740	-24.94	20240619	5960	10.07	20240806	9830	-33.27	20230822	5960	10.07	20240806	0.69	N	025870	500	20 억		29786	N	N	0	N	00	N
77	20240819	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	0	3	0.00	36425530	5586	32.92	6460	6570	6430	8450	4550	6500	6520.86	0.74	0	-563	6640	6570	6460	6390	6280	6605	6425	20	1950	500	4550	10	1	4000000	260	87.84	1.49	12	0.14	74.00	4368.00	9830	20230822	-33.88	5960	20240806	9.06	8740	-25.63	20240619	5960	9.06	20240806	9830	-33.88	20230822	5960	9.06	20240806	0.69	N	025870	500	20 억		29786	N	N	0	N	00	N
78	20240819	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	60	2	0.92	29184540	4481	26.41	6460	6570	6430	8450	4550	6500	6512.95	0.74	0	-448	6640	6570	6460	6390	6280	6605	6425	20	1950	500	4550	10	1	4000000	262	88.65	1.50	12	0.11	74.00	4368.00	9830	20230822	-33.27	5960	20240806	10.07	8740	-24.94	20240619	5960	10.07	20240806	9830	-33.27	20230822	5960	10.07	20240806	0.69	N	025870	500	20 억		29786	N	N	0	N	00	N
79	20240819	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	60	2	0.92	22175830	3412	20.11	6460	6570	6430	8450	4550	6500	6499.36	0.74	0	-284	6640	6570	6460	6390	6280	6605	6425	20	1950	500	4550	10	1	4000000	262	88.65	1.50	12	0.09	74.00	4368.00	9830	20230822	-33.27	5960	20240806	10.07	8740	-24.94	20240619	5960	10.07	20240806	9830	-33.27	20230822	5960	10.07	20240806	0.69	N	025870	500	20 억		29786	N	N	0	N	00	N
80	20240819	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	40	2	0.62	16054340	2478	14.60	6460	6550	6430	8450	4550	6500	6478.75	0.74	0	-141	6640	6570	6460	6390	6280	6605	6425	20	1950	500	4550	10	1	4000000	262	88.38	1.50	12	0.06	74.00	4368.00	9830	20230822	-33.47	5960	20240806	9.73	8740	-25.17	20240619	5960	9.73	20240806	9830	-33.47	20230822	5960	9.73	20240806	0.69	N	025870	500	20 억		29786	N	N	0	N	00	N
81	20240819	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-60	5	-0.92	3056780	475	2.80	6460	6460	6430	8450	4550	6500	6435.33	0.74	0	-21	6640	6570	6460	6390	6280	6605	6425	20	1950	500	4550	10	1	4000000	258	87.03	1.47	12	0.01	74.00	4368.00	9830	20230822	-34.49	5960	20240806	8.05	8740	-26.32	20240619	5960	8.05	20240806	9830	-34.49	20230822	5960	8.05	20240806	0.69	N	025870	500	20 억		29786	N	N	0	N	00	N
82	20240816	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	230	2	3.67	105846510	16369	280.34	6390	6530	6350	8150	4390	6270	6466.28	0.76	0	-468	6330	6300	6240	6210	6150	6315	6225	20	1880	500	4380	10	1	4000000	260	87.84	1.49	12	0.41	74.00	4368.00	9830	20230822	-33.88	5960	20240806	9.06	8740	-25.63	20240619	5960	9.06	20240806	9830	-33.88	20230822	5960	9.06	20240806	0.73	N	025870	500	20 억		30499	N	N	0	N	00	N
83	20240816	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	210	2	3.35	105192870	16268	278.61	6390	6530	6350	8150	4390	6270	6466.24	0.76	0	-396	6330	6300	6240	6210	6150	6315	6225	20	1880	500	4380	10	1	4000000	259	87.57	1.48	12	0.41	74.00	4368.00	9830	20230822	-34.08	5960	20240806	8.72	8740	-25.86	20240619	5960	8.72	20240806	9830	-34.08	20230822	5960	8.72	20240806	0.73	N	025870	500	20 억		30499	N	N	0	N	00	N
84	20240816	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	250	2	3.99	90065860	13924	238.47	6390	6530	6350	8150	4390	6270	6468.39	0.76	0	-401	6330	6300	6240	6210	6150	6315	6225	20	1880	500	4380	10	1	4000000	261	88.11	1.49	12	0.35	74.00	4368.00	9830	20230822	-33.67	5960	20240806	9.40	8740	-25.40	20240619	5960	9.40	20240806	9830	-33.67	20230822	5960	9.40	20240806	0.73	N	025870	500	20 억		30499	N	N	0	N	00	N
85	20240816	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	230	2	3.67	87363310	13509	231.36	6390	6530	6350	8150	4390	6270	6467.04	0.76	0	-343	6330	6300	6240	6210	6150	6315	6225	20	1880	500	4380	10	1	4000000	260	87.84	1.49	12	0.34	74.00	4368.00	9830	20230822	-33.88	5960	20240806	9.06	8740	-25.63	20240619	5960	9.06	20240806	9830	-33.88	20230822	5960	9.06	20240806	0.73	N	025870	500	20 억		30499	N	N	0	N	00	N
86	20240816	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	240	2	3.83	76381770	11813	202.31	6390	6530	6350	8150	4390	6270	6465.91	0.76	0	-206	6330	6300	6240	6210	6150	6315	6225	20	1880	500	4380	10	1	4000000	260	87.97	1.49	12	0.30	74.00	4368.00	9830	20230822	-33.77	5960	20240806	9.23	8740	-25.51	20240619	5960	9.23	20240806	9830	-33.77	20230822	5960	9.23	20240806	0.73	N	025870	500	20 억		30499	N	N	0	N	00	N
87	20240816	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	240	2	3.83	70276200	10874	186.23	6390	6530	6350	8150	4390	6270	6462.77	0.76	0	-180	6330	6300	6240	6210	6150	6315	6225	20	1880	500	4380	10	1	4000000	260	87.97	1.49	12	0.27	74.00	4368.00	9830	20230822	-33.77	5960	20240806	9.23	8740	-25.51	20240619	5960	9.23	20240806	9830	-33.77	20230822	5960	9.23	20240806	0.73	N	025870	500	20 억		30499	N	N	0	N	00	N
88	20240816	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	260	2	4.15	56733300	8794	150.61	6390	6530	6350	8150	4390	6270	6451.36	0.76	0	17	6330	6300	6240	6210	6150	6315	6225	20	1880	500	4380	10	1	4000000	261	88.24	1.49	12	0.22	74.00	4368.00	9830	20230822	-33.57	5960	20240806	9.56	8740	-25.29	20240619	5960	9.56	20240806	9830	-33.57	20230822	5960	9.56	20240806	0.73	N	025870	500	20 억		30499	N	N	0	N	00	N
89	20240816	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	90	2	1.44	3260180	510	8.73	6390	6400	6360	8150	4390	6270	6392.51	0.76	0	163	6330	6300	6240	6210	6150	6315	6225	20	1880	500	4380	10	1	4000000	254	85.95	1.46	12	0.01	74.00	4368.00	9830	20230822	-35.30	5960	20240806	6.71	8740	-27.23	20240619	5960	6.71	20240806	9830	-35.30	20230822	5960	6.71	20240806	0.73	N	025870	500	20 억		30499	N	N	0	N	00	N
90	20240814	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	90	2	1.46	33775730	5434	55.78	6180	6270	6180	8030	4330	6180	6215.10	0.76	0	272	6380	6280	6200	6100	6020	6240	6060	20	1850	500	4320	10	1	4000000	251	84.73	1.44	12	0.14	74.00	4368.00	9830	20230822	-36.22	5960	20240806	5.20	8740	-28.26	20240619	5960	5.20	20240806	9830	-36.22	20230822	5960	5.20	20240806	0.69	N	025870	500	20 억		30227	N	N	0	N	00	N
91	20240814	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	70	2	1.13	28005200	4510	46.30	6180	6270	6180	8030	4330	6180	6209.58	0.76	0	277	6380	6280	6200	6100	6020	6240	6060	20	1850	500	4320	10	1	4000000	250	84.46	1.43	12	0.11	74.00	4368.00	9830	20230822	-36.42	5960	20240806	4.87	8740	-28.49	20240619	5960	4.87	20240806	9830	-36.42	20230822	5960	4.87	20240806	0.69	N	025870	500	20 억		30227	N	N	0	N	00	N
92	20240814	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	60	2	0.97	26273060	4233	43.46	6180	6260	6180	8030	4330	6180	6206.72	0.76	0	263	6380	6280	6200	6100	6020	6240	6060	20	1850	500	4320	10	1	4000000	250	84.32	1.43	12	0.11	74.00	4368.00	9830	20230822	-36.52	5960	20240806	4.70	8740	-28.60	20240619	5960	4.70	20240806	9830	-36.52	20230822	5960	4.70	20240806	0.69	N	025870	500	20 억		30227	N	N	0	N	00	N
93	20240814	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	50	2	0.81	25261800	4070	41.78	6180	6260	6180	8030	4330	6180	6206.83	0.76	0	299	6380	6280	6200	6100	6020	6240	6060	20	1850	500	4320	10	1	4000000	249	84.19	1.43	12	0.10	74.00	4368.00	9830	20230822	-36.62	5960	20240806	4.53	8740	-28.72	20240619	5960	4.53	20240806	9830	-36.62	20230822	5960	4.53	20240806	0.69	N	025870	500	20 억		30227	N	N	0	N	00	N
94	20240814	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	40	2	0.65	21741370	3504	35.97	6180	6260	6180	8030	4330	6180	6204.73	0.76	0	299	6380	6280	6200	6100	6020	6240	6060	20	1850	500	4320	10	1	4000000	249	84.05	1.42	12	0.09	74.00	4368.00	9830	20230822	-36.72	5960	20240806	4.36	8740	-28.83	20240619	5960	4.36	20240806	9830	-36.72	20230822	5960	4.36	20240806	0.69	N	025870	500	20 억		30227	N	N	0	N	00	N
95	20240814	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	40	2	0.65	15160390	2446	25.11	6180	6260	6180	8030	4330	6180	6198.03	0.76	0	395	6380	6280	6200	6100	6020	6240	6060	20	1850	500	4320	10	1	4000000	249	84.05	1.42	12	0.06	74.00	4368.00	9830	20230822	-36.72	5960	20240806	4.36	8740	-28.83	20240619	5960	4.36	20240806	9830	-36.72	20230822	5960	4.36	20240806	0.69	N	025870	500	20 억		30227	N	N	0	N	00	N
96	20240814	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	60	2	0.97	13660390	2205	22.64	6180	6240	6180	8030	4330	6180	6195.19	0.76	0	300	6380	6280	6200	6100	6020	6240	6060	20	1850	500	4320	10	1	4000000	250	84.32	1.43	12	0.06	74.00	4368.00	9830	20230822	-36.52	5960	20240806	4.70	8740	-28.60	20240619	5960	4.70	20240806	9830	-36.52	20230822	5960	4.70	20240806	0.69	N	025870	500	20 억		30227	N	N	0	N	00	N
97	20240814	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	2082660	337	3.46	6180	6180	6180	8030	4330	6180	6180.00	0.76	0	-49	6380	6280	6200	6100	6020	6240	6060	20	1850	500	4320	10	1	4000000	247	83.51	1.41	12	0.01	74.00	4368.00	9830	20230822	-37.13	5960	20240806	3.69	8740	-29.29	20240619	5960	3.69	20240806	9830	-37.13	20230822	5960	3.69	20240806	0.69	N	025870	500	20 억		30227	N	N	0	N	00	N
98	20240813	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	59872710	9741	179.06	6200	6300	6120	8030	4330	6180	6146.46	0.76	0	-151	6266	6222	6176	6132	6086	6245	6155	20	1850	500	4320	10	1	4000000	247	83.51	1.41	12	0.24	74.00	4368.00	9830	20230822	-37.13	5960	20240806	3.69	8740	-29.29	20240619	5960	3.69	20240806	9830	-37.13	20230822	5960	3.69	20240806	0.60	N	025870	500	20 억		30378	N	N	0	N	00	N
99	20240813	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	10	2	0.16	51430300	8365	153.77	6200	6300	6120	8030	4330	6180	6148.27	0.76	0	-76	6266	6222	6176	6132	6086	6245	6155	20	1850	500	4320	10	1	4000000	248	83.65	1.42	12	0.21	74.00	4368.00	9830	20230822	-37.03	5960	20240806	3.86	8740	-29.18	20240619	5960	3.86	20240806	9830	-37.03	20230822	5960	3.86	20240806	0.60	N	025870	500	20 억		30378	N	N	0	N	00	N
100	20240813	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	43422330	7060	129.78	6200	6300	6120	8030	4330	6180	6150.47	0.76	0	352	6266	6222	6176	6132	6086	6245	6155	20	1850	500	4320	10	1	4000000	247	83.51	1.41	12	0.18	74.00	4368.00	9830	20230822	-37.13	5960	20240806	3.69	8740	-29.29	20240619	5960	3.69	20240806	9830	-37.13	20230822	5960	3.69	20240806	0.60	N	025870	500	20 억		30378	N	N	0	N	00	N
101	20240813	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-30	5	-0.49	39990080	6502	119.52	6200	6300	6120	8030	4330	6180	6150.43	0.76	0	456	6266	6222	6176	6132	6086	6245	6155	20	1850	500	4320	10	1	4000000	246	83.11	1.41	12	0.16	74.00	4368.00	9830	20230822	-37.44	5960	20240806	3.19	8740	-29.63	20240619	5960	3.19	20240806	9830	-37.44	20230822	5960	3.19	20240806	0.60	N	025870	500	20 억		30378	N	N	0	N	00	N
102	20240813	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-50	5	-0.81	36922090	6001	110.31	6200	6300	6120	8030	4330	6180	6152.66	0.76	0	459	6266	6222	6176	6132	6086	6245	6155	20	1850	500	4320	10	1	4000000	245	82.84	1.40	12	0.15	74.00	4368.00	9830	20230822	-37.64	5960	20240806	2.85	8740	-29.86	20240619	5960	2.85	20240806	9830	-37.64	20230822	5960	2.85	20240806	0.60	N	025870	500	20 억		30378	N	N	0	N	00	N
103	20240813	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	35432070	5758	105.85	6200	6300	6120	8030	4330	6180	6153.54	0.76	0	376	6266	6222	6176	6132	6086	6245	6155	20	1850	500	4320	10	1	4000000	247	83.51	1.41	12	0.14	74.00	4368.00	9830	20230822	-37.13	5960	20240806	3.69	8740	-29.29	20240619	5960	3.69	20240806	9830	-37.13	20230822	5960	3.69	20240806	0.60	N	025870	500	20 억		30378	N	N	0	N	00	N
104	20240813	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-60	5	-0.97	33247240	5402	99.30	6200	6300	6120	8030	4330	6180	6154.62	0.76	0	509	6266	6222	6176	6132	6086	6245	6155	20	1850	500	4320	10	1	4000000	245	82.70	1.40	12	0.14	74.00	4368.00	9830	20230822	-37.74	5960	20240806	2.68	8740	-29.98	20240619	5960	2.68	20240806	9830	-37.74	20230822	5960	2.68	20240806	0.60	N	025870	500	20 억		30378	N	N	0	N	00	N
105	20240813	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	20	2	0.32	7093940	1144	21.03	6200	6300	6200	8030	4330	6180	6201.00	0.76	0	-173	6266	6222	6176	6132	6086	6245	6155	20	1850	500	4320	10	1	4000000	248	83.78	1.42	12	0.03	74.00	4368.00	9830	20230822	-36.93	5960	20240806	4.03	8740	-29.06	20240619	5960	4.03	20240806	9830	-36.93	20230822	5960	4.03	20240806	0.60	N	025870	500	20 억		30378	N	N	0	N	00	N
106	20240812	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	60	2	0.98	33495610	5439	18.40	6130	6220	6130	7950	4290	6120	6158.41	0.74	0	822	6466	6292	6176	6002	5886	6380	6090	20	1830	500	4280	10	1	4000000	247	83.51	1.41	12	0.14	74.00	4368.00	9830	20230822	-37.13	5960	20240806	3.69	8740	-29.29	20240619	5960	3.69	20240806	9830	-37.13	20230822	5960	3.69	20240806	0.62	N	025870	500	20 억		29556	N	N	0	N	00	N
107	20240812	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	70	2	1.14	32920250	5346	18.09	6130	6220	6130	7950	4290	6120	6157.92	0.74	0	735	6466	6292	6176	6002	5886	6380	6090	20	1830	500	4280	10	1	4000000	248	83.65	1.42	12	0.13	74.00	4368.00	9830	20230822	-37.03	5960	20240806	3.86	8740	-29.18	20240619	5960	3.86	20240806	9830	-37.03	20230822	5960	3.86	20240806	0.62	N	025870	500	20 억		29556	N	N	0	N	00	N
108	20240812	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	50	2	0.82	29846110	4849	16.41	6130	6220	6130	7950	4290	6120	6155.11	0.74	0	636	6466	6292	6176	6002	5886	6380	6090	20	1830	500	4280	10	1	4000000	247	83.38	1.41	12	0.12	74.00	4368.00	9830	20230822	-37.23	5960	20240806	3.52	8740	-29.41	20240619	5960	3.52	20240806	9830	-37.23	20230822	5960	3.52	20240806	0.62	N	025870	500	20 억		29556	N	N	0	N	00	N
109	20240812	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	50	2	0.82	26179650	4254	14.39	6130	6220	6130	7950	4290	6120	6154.13	0.74	0	496	6466	6292	6176	6002	5886	6380	6090	20	1830	500	4280	10	1	4000000	247	83.38	1.41	12	0.11	74.00	4368.00	9830	20230822	-37.23	5960	20240806	3.52	8740	-29.41	20240619	5960	3.52	20240806	9830	-37.23	20230822	5960	3.52	20240806	0.62	N	025870	500	20 억		29556	N	N	0	N	00	N
110	20240812	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	60	2	0.98	22104390	3594	12.16	6130	6220	6130	7950	4290	6120	6150.36	0.74	0	470	6466	6292	6176	6002	5886	6380	6090	20	1830	500	4280	10	1	4000000	247	83.51	1.41	12	0.09	74.00	4368.00	9830	20230822	-37.13	5960	20240806	3.69	8740	-29.29	20240619	5960	3.69	20240806	9830	-37.13	20230822	5960	3.69	20240806	0.62	N	025870	500	20 억		29556	N	N	0	N	00	N
111	20240812	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	60	2	0.98	12119780	1970	6.67	6130	6220	6130	7950	4290	6120	6152.17	0.74	0	466	6466	6292	6176	6002	5886	6380	6090	20	1830	500	4280	10	1	4000000	247	83.51	1.41	12	0.05	74.00	4368.00	9830	20230822	-37.13	5960	20240806	3.69	8740	-29.29	20240619	5960	3.69	20240806	9830	-37.13	20230822	5960	3.69	20240806	0.62	N	025870	500	20 억		29556	N	N	0	N	00	N
112	20240812	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	100	2	1.63	10294390	1675	5.67	6130	6220	6130	7950	4290	6120	6145.90	0.74	0	370	6466	6292	6176	6002	5886	6380	6090	20	1830	500	4280	10	1	4000000	249	84.05	1.42	12	0.04	74.00	4368.00	9830	20230822	-36.72	5960	20240806	4.36	8740	-28.83	20240619	5960	4.36	20240806	9830	-36.72	20230822	5960	4.36	20240806	0.62	N	025870	500	20 억		29556	N	N	0	N	00	N
113	20240812	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	30	2	0.49	5290520	863	2.92	6130	6150	6130	7950	4290	6120	6130.38	0.74	0	104	6466	6292	6176	6002	5886	6380	6090	20	1830	500	4280	10	1	4000000	246	83.11	1.41	12	0.02	74.00	4368.00	9830	20230822	-37.44	5960	20240806	3.19	8740	-29.63	20240619	5960	3.19	20240806	9830	-37.44	20230822	5960	3.19	20240806	0.62	N	025870	500	20 억		29556	N	N	0	N	00	N
114	20240809	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	20	2	0.33	182855260	29555	347.95	6100	6350	6060	7930	4270	6100	6187.18	0.71	0	1195	6273	6186	6103	6016	5933	6145	5975	20	1830	500	4270	10	1	4000000	245	82.70	1.40	12	0.74	74.00	4368.00	9830	20230822	-37.74	5960	20240806	2.68	8740	-29.98	20240619	5960	2.68	20240806	9830	-37.74	20230822	5960	2.68	20240806	0.60	N	025870	500	20 억		28361	N	N	0	N	00	N
115	20240809	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	160	2	2.62	174451850	28187	331.85	6100	6350	6060	7930	4270	6100	6189.09	0.71	0	1181	6273	6186	6103	6016	5933	6145	5975	20	1830	500	4270	10	1	4000000	250	84.59	1.43	12	0.70	74.00	4368.00	9830	20230822	-36.32	5960	20240806	5.03	8740	-28.38	20240619	5960	5.03	20240806	9830	-36.32	20230822	5960	5.03	20240806	0.60	N	025870	500	20 억		28361	N	N	0	N	00	N
116	20240809	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	10	2	0.16	168178340	27171	319.88	6100	6350	6060	7930	4270	6100	6189.63	0.71	0	1182	6273	6186	6103	6016	5933	6145	5975	20	1830	500	4270	10	1	4000000	244	82.57	1.40	12	0.68	74.00	4368.00	9830	20230822	-37.84	5960	20240806	2.52	8740	-30.09	20240619	5960	2.52	20240806	9830	-37.84	20230822	5960	2.52	20240806	0.60	N	025870	500	20 억		28361	N	N	0	N	00	N
117	20240809	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	120	2	1.97	116581130	18741	220.64	6100	6350	6100	7930	4270	6100	6220.65	0.71	0	538	6273	6186	6103	6016	5933	6145	5975	20	1830	500	4270	10	1	4000000	249	84.05	1.42	12	0.47	74.00	4368.00	9830	20230822	-36.72	5960	20240806	4.36	8740	-28.83	20240619	5960	4.36	20240806	9830	-36.72	20230822	5960	4.36	20240806	0.60	N	025870	500	20 억		28361	N	N	0	N	00	N
118	20240809	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	110	2	1.80	113684110	18274	215.14	6100	6350	6100	7930	4270	6100	6221.09	0.71	0	578	6273	6186	6103	6016	5933	6145	5975	20	1830	500	4270	10	1	4000000	248	83.92	1.42	12	0.46	74.00	4368.00	9830	20230822	-36.83	5960	20240806	4.19	8740	-28.95	20240619	5960	4.19	20240806	9830	-36.83	20230822	5960	4.19	20240806	0.60	N	025870	500	20 억		28361	N	N	0	N	00	N
119	20240809	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	90	2	1.48	108482620	17436	205.27	6100	6350	6100	7930	4270	6100	6221.76	0.71	0	473	6273	6186	6103	6016	5933	6145	5975	20	1830	500	4270	10	1	4000000	248	83.65	1.42	12	0.44	74.00	4368.00	9830	20230822	-37.03	5960	20240806	3.86	8740	-29.18	20240619	5960	3.86	20240806	9830	-37.03	20230822	5960	3.86	20240806	0.60	N	025870	500	20 억		28361	N	N	0	N	00	N
120	20240809	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	40	2	0.66	34330850	5600	65.93	6100	6180	6100	7930	4270	6100	6130.51	0.71	0	427	6273	6186	6103	6016	5933	6145	5975	20	1830	500	4270	10	1	4000000	246	82.97	1.41	12	0.14	74.00	4368.00	9830	20230822	-37.54	5960	20240806	3.02	8740	-29.75	20240619	5960	3.02	20240806	9830	-37.54	20230822	5960	3.02	20240806	0.60	N	025870	500	20 억		28361	N	N	0	N	00	N
121	20240809	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	20	2	0.33	2422930	397	4.67	6100	6130	6100	7930	4270	6100	6103.10	0.71	0	56	6273	6186	6103	6016	5933	6145	5975	20	1830	500	4270	10	1	4000000	245	82.70	1.40	12	0.01	74.00	4368.00	9830	20230822	-37.74	5960	20240806	2.68	8740	-29.98	20240619	5960	2.68	20240806	9830	-37.74	20230822	5960	2.68	20240806	0.60	N	025870	500	20 억		28361	N	N	0	N	00	N
122	20240808	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-90	5	-1.45	51698240	8494	83.72	6190	6190	6020	8040	4340	6190	6086.44	0.73	0	-683	6403	6296	6233	6126	6063	6265	6095	20	1850	500	4330	10	1	4000000	244	82.43	1.40	12	0.21	74.00	4368.00	9830	20230822	-37.95	5960	20240806	2.35	8740	-30.21	20240619	5960	2.35	20240806	9830	-37.95	20230822	5960	2.35	20240806	0.61	N	025870	500	20 억		29044	N	N	0	N	00	N
123	20240808	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-110	5	-1.78	48642300	7991	78.76	6190	6190	6020	8040	4340	6190	6087.14	0.73	0	-537	6403	6296	6233	6126	6063	6265	6095	20	1850	500	4330	10	1	4000000	243	82.16	1.39	12	0.20	74.00	4368.00	9830	20230822	-38.15	5960	20240806	2.01	8740	-30.43	20240619	5960	2.01	20240806	9830	-38.15	20230822	5960	2.01	20240806	0.61	N	025870	500	20 억		29044	N	N	0	N	00	N
124	20240808	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-110	5	-1.78	47953770	7877	77.64	6190	6190	6020	8040	4340	6190	6087.82	0.73	0	-429	6403	6296	6233	6126	6063	6265	6095	20	1850	500	4330	10	1	4000000	243	82.16	1.39	12	0.20	74.00	4368.00	9830	20230822	-38.15	5960	20240806	2.01	8740	-30.43	20240619	5960	2.01	20240806	9830	-38.15	20230822	5960	2.01	20240806	0.61	N	025870	500	20 억		29044	N	N	0	N	00	N
125	20240808	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-100	5	-1.62	29465390	4824	47.55	6190	6190	6050	8040	4340	6190	6108.08	0.73	0	-214	6403	6296	6233	6126	6063	6265	6095	20	1850	500	4330	10	1	4000000	244	82.30	1.39	12	0.12	74.00	4368.00	9830	20230822	-38.05	5960	20240806	2.18	8740	-30.32	20240619	5960	2.18	20240806	9830	-38.05	20230822	5960	2.18	20240806	0.61	N	025870	500	20 억		29044	N	N	0	N	00	N
126	20240808	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-70	5	-1.13	18220290	2976	29.33	6190	6190	6080	8040	4340	6190	6122.41	0.73	0	-52	6403	6296	6233	6126	6063	6265	6095	20	1850	500	4330	10	1	4000000	245	82.70	1.40	12	0.07	74.00	4368.00	9830	20230822	-37.74	5960	20240806	2.68	8740	-29.98	20240619	5960	2.68	20240806	9830	-37.74	20230822	5960	2.68	20240806	0.61	N	025870	500	20 억		29044	N	N	0	N	00	N
127	20240808	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-60	5	-0.97	12833260	2097	20.67	6190	6190	6080	8040	4340	6190	6119.82	0.73	0	14	6403	6296	6233	6126	6063	6265	6095	20	1850	500	4330	10	1	4000000	245	82.84	1.40	12	0.05	74.00	4368.00	9830	20230822	-37.64	5960	20240806	2.85	8740	-29.86	20240619	5960	2.85	20240806	9830	-37.64	20230822	5960	2.85	20240806	0.61	N	025870	500	20 억		29044	N	N	0	N	00	N
128	20240808	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-60	5	-0.97	11895790	1944	19.16	6190	6190	6080	8040	4340	6190	6119.23	0.73	0	37	6403	6296	6233	6126	6063	6265	6095	20	1850	500	4330	10	1	4000000	245	82.84	1.40	12	0.05	74.00	4368.00	9830	20230822	-37.64	5960	20240806	2.85	8740	-29.86	20240619	5960	2.85	20240806	9830	-37.64	20230822	5960	2.85	20240806	0.61	N	025870	500	20 억		29044	N	N	0	N	00	N
129	20240808	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-20	5	-0.32	816550	132	1.30	6190	6190	6170	8040	4340	6190	6185.98	0.73	0	-32	6403	6296	6233	6126	6063	6265	6095	20	1850	500	4330	10	1	4000000	247	83.38	1.41	12	0.00	74.00	4368.00	9830	20230822	-37.23	5960	20240806	3.52	8740	-29.41	20240619	5960	3.52	20240806	9830	-37.23	20230822	5960	3.52	20240806	0.61	N	025870	500	20 억		29044	N	N	0	N	00	N
130	20240807	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	0	3	0.00	62918240	10146	70.86	6230	6340	6170	8040	4340	6190	6201.29	0.79	0	-2376	6370	6280	6120	6030	5870	6325	6075	20	1850	500	4330	10	1	4000000	248	83.65	1.42	12	0.25	74.00	4368.00	9830	20230822	-37.03	5960	20240806	3.86	8740	-29.18	20240619	5960	3.86	20240806	9830	-37.03	20230822	5960	3.86	20240806	0.63	N	025870	500	20 억		31418	N	N	0	N	00	N
131	20240807	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	10	2	0.16	59418740	9581	66.91	6230	6340	6170	8040	4340	6190	6201.73	0.79	0	-2177	6370	6280	6120	6030	5870	6325	6075	20	1850	500	4330	10	1	4000000	248	83.78	1.42	12	0.24	74.00	4368.00	9830	20230822	-36.93	5960	20240806	4.03	8740	-29.06	20240619	5960	4.03	20240806	9830	-36.93	20230822	5960	4.03	20240806	0.63	N	025870	500	20 억		31418	N	N	0	N	00	N
132	20240807	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	80	2	1.29	50158630	8091	56.51	6230	6340	6170	8040	4340	6190	6199.31	0.79	0	-1227	6370	6280	6120	6030	5870	6325	6075	20	1850	500	4330	10	1	4000000	251	84.73	1.44	12	0.20	74.00	4368.00	9830	20230822	-36.22	5960	20240806	5.20	8740	-28.26	20240619	5960	5.20	20240806	9830	-36.22	20230822	5960	5.20	20240806	0.63	N	025870	500	20 억		31418	N	N	0	N	00	N
133	20240807	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	100	2	1.62	46170330	7453	52.05	6230	6340	6170	8040	4340	6190	6194.87	0.79	0	-1234	6370	6280	6120	6030	5870	6325	6075	20	1850	500	4330	10	1	4000000	252	85.00	1.44	12	0.19	74.00	4368.00	9830	20230822	-36.01	5960	20240806	5.54	8740	-28.03	20240619	5960	5.54	20240806	9830	-36.01	20230822	5960	5.54	20240806	0.63	N	025870	500	20 억		31418	N	N	0	N	00	N
134	20240807	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	90	2	1.45	45849920	7402	51.69	6230	6340	6170	8040	4340	6190	6194.26	0.79	0	-1238	6370	6280	6120	6030	5870	6325	6075	20	1850	500	4330	10	1	4000000	251	84.86	1.44	12	0.19	74.00	4368.00	9830	20230822	-36.11	5960	20240806	5.37	8740	-28.15	20240619	5960	5.37	20240806	9830	-36.11	20230822	5960	5.37	20240806	0.63	N	025870	500	20 억		31418	N	N	0	N	00	N
135	20240807	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-10	5	-0.16	20976090	3394	23.70	6230	6230	6170	8040	4340	6190	6180.34	0.79	0	-488	6370	6280	6120	6030	5870	6325	6075	20	1850	500	4330	10	1	4000000	247	83.51	1.41	12	0.08	74.00	4368.00	9830	20230822	-37.13	5960	20240806	3.69	8740	-29.29	20240619	5960	3.69	20240806	9830	-37.13	20230822	5960	3.69	20240806	0.63	N	025870	500	20 억		31418	N	N	0	N	00	N
136	20240807	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-20	5	-0.32	6781520	1096	7.65	6230	6230	6170	8040	4340	6190	6187.52	0.79	0	-238	6370	6280	6120	6030	5870	6325	6075	20	1850	500	4330	10	1	4000000	247	83.38	1.41	12	0.03	74.00	4368.00	9830	20230822	-37.23	5960	20240806	3.52	8740	-29.41	20240619	5960	3.52	20240806	9830	-37.23	20230822	5960	3.52	20240806	0.63	N	025870	500	20 억		31418	N	N	0	N	00	N
137	20240807	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	40	2	0.65	1133820	182	1.27	6230	6230	6230	8040	4340	6190	6230.00	0.79	0	0	6370	6280	6120	6030	5870	6325	6075	20	1850	500	4330	10	1	4000000	249	84.19	1.43	12	0.00	74.00	4368.00	9830	20230822	-36.62	5960	20240806	4.53	8740	-28.72	20240619	5960	4.53	20240806	9830	-36.62	20230822	5960	4.53	20240806	0.63	N	025870	500	20 억		31418	N	N	0	N	00	N
138	20240806	160327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6190	170	2	2.82	87353390	14269	71.38	5960	6210	5960	7820	4220	6020	6121.91	0.74	0	1834	7073	6546	6263	5736	5453	6405	5595	20	1800	500	4210	10	1	4000000	248	83.65	1.42	12	0.36	74.00	4368.00	9830	20230822	-37.03	5960	20240806	3.86	8740	-29.18	20240619	5960	3.86	20240806	9830	-37.03	20230822	5960	3.86	20240806	0.63	N	025870	500	20 억		29534	N	N	0	N	00	N
139	20240806	150332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6200	180	2	2.99	73335670	11993	60.00	5960	6210	5960	7820	4220	6020	6114.89	0.74	0	1731	7073	6546	6263	5736	5453	6405	5595	20	1800	500	4210	10	1	4000000	248	83.78	1.42	12	0.30	74.00	4368.00	9830	20230822	-36.93	5960	20240806	4.03	8740	-29.06	20240619	5960	4.03	20240806	9830	-36.93	20230822	5960	4.03	20240806	0.63	N	025870	500	20 억		29534	N	N	0	N	00	N
140	20240806	140328	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6170	150	2	2.49	68395370	11196	56.01	5960	6210	5960	7820	4220	6020	6108.93	0.74	0	1258	7073	6546	6263	5736	5453	6405	5595	20	1800	500	4210	10	1	4000000	247	83.38	1.41	12	0.28	74.00	4368.00	9830	20230822	-37.23	5960	20240806	3.52	8740	-29.41	20240619	5960	3.52	20240806	9830	-37.23	20230822	5960	3.52	20240806	0.63	N	025870	500	20 억		29534	N	N	0	N	00	N
141	20240806	130330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6180	160	2	2.66	66025550	10812	54.09	5960	6210	5960	7820	4220	6020	6106.71	0.74	0	1259	7073	6546	6263	5736	5453	6405	5595	20	1800	500	4210	10	1	4000000	247	83.51	1.41	12	0.27	74.00	4368.00	9830	20230822	-37.13	5960	20240806	3.69	8740	-29.29	20240619	5960	3.69	20240806	9830	-37.13	20230822	5960	3.69	20240806	0.63	N	025870	500	20 억		29534	N	N	0	N	00	N
142	20240806	120330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6190	170	2	2.82	57669580	9461	47.33	5960	6210	5960	7820	4220	6020	6095.52	0.74	0	226	7073	6546	6263	5736	5453	6405	5595	20	1800	500	4210	10	1	4000000	248	83.65	1.42	12	0.24	74.00	4368.00	9830	20230822	-37.03	5960	20240806	3.86	8740	-29.18	20240619	5960	3.86	20240806	9830	-37.03	20230822	5960	3.86	20240806	0.63	N	025870	500	20 억		29534	N	N	0	N	00	N
143	20240806	110329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6160	140	2	2.33	55440720	9100	45.53	5960	6210	5960	7820	4220	6020	6092.40	0.74	0	-29	7073	6546	6263	5736	5453	6405	5595	20	1800	500	4210	10	1	4000000	246	83.24	1.41	12	0.23	74.00	4368.00	9830	20230822	-37.33	5960	20240806	3.36	8740	-29.52	20240619	5960	3.36	20240806	9830	-37.33	20230822	5960	3.36	20240806	0.63	N	025870	500	20 억		29534	N	N	0	N	00	N
144	20240806	100327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6200	180	2	2.99	49782290	8180	40.92	5960	6200	5960	7820	4220	6020	6085.87	0.74	0	161	7073	6546	6263	5736	5453	6405	5595	20	1800	500	4210	10	1	4000000	248	83.78	1.42	12	0.20	74.00	4368.00	9830	20230822	-36.93	5960	20240806	4.03	8740	-29.06	20240619	5960	4.03	20240806	9830	-36.93	20230822	5960	4.03	20240806	0.63	N	025870	500	20 억		29534	N	N	0	N	00	N
145	20240806	090327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6110	90	2	1.50	15049690	2509	12.55	5960	6110	5960	7820	4220	6020	5998.26	0.74	0	-741	7073	6546	6263	5736	5453	6405	5595	20	1800	500	4210	10	1	4000000	244	82.57	1.40	12	0.06	74.00	4368.00	9830	20230822	-37.84	5960	20240806	2.52	8740	-30.09	20240619	5960	2.52	20240806	9830	-37.84	20230822	5960	2.52	20240806	0.63	N	025870	500	20 억		29534	N	N	0	N	00	N
146	20240805	160324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6020	-840	5	-12.24	121856170	19341	366.10	6790	6790	5980	8910	4810	6860	6300.73	0.80	0	-2708	6973	6916	6803	6746	6633	6945	6775	20	2050	500	4800	10	1	4000000	241	81.35	1.38	12	0.48	74.00	4368.00	9830	20230822	-38.76	5980	20240805	0.67	8740	-31.12	20240619	5980	0.67	20240805	9830	-38.76	20230822	5980	0.67	20240805	0.62	N	025870	500	20 억		32134	N	N	0	N	00	N
147	20240805	150327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6150	-710	5	-10.35	108577890	17153	324.68	6790	6790	5980	8910	4810	6860	6329.97	0.80	0	-2403	6973	6916	6803	6746	6633	6945	6775	20	2050	500	4800	10	1	4000000	246	83.11	1.41	12	0.43	74.00	4368.00	9830	20230822	-37.44	5980	20240805	2.84	8740	-29.63	20240619	5980	2.84	20240805	9830	-37.44	20230822	5980	2.84	20240805	0.62	N	025870	500	20 억		32134	N	N	0	N	00	N
148	20240805	140328	58	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6120	-740	5	-10.79	88244440	13804	261.29	6790	6790	6120	8910	4810	6860	6392.67	0.80	0	-2406	6973	6916	6803	6746	6633	6945	6775	20	2050	500	4800	10	1	4000000	245	82.70	1.40	12	0.35	74.00	4368.00	9830	20230822	-37.74	6120	20240805	0.00	8740	-29.98	20240619	6120	0.00	20240805	9830	-37.74	20230822	6120	0.00	20240805	0.62	N	025870	500	20 억		32134	N	N	0	N	00	N
149	20240805	130326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6160	-700	5	-10.20	74447810	11568	218.97	6790	6790	6120	8910	4810	6860	6435.67	0.80	0	-2260	6973	6916	6803	6746	6633	6945	6775	20	2050	500	4800	10	1	4000000	246	83.24	1.41	12	0.29	74.00	4368.00	9830	20230822	-37.33	6120	20240805	0.65	8740	-29.52	20240619	6120	0.65	20240805	9830	-37.33	20230822	6120	0.65	20240805	0.62	N	025870	500	20 억		32134	N	N	0	N	00	N
150	20240805	120326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6480	-380	5	-5.54	46736230	7146	135.26	6790	6790	6460	8910	4810	6860	6540.19	0.80	0	-2238	6973	6916	6803	6746	6633	6945	6775	20	2050	500	4800	10	1	4000000	259	87.57	1.48	12	0.18	74.00	4368.00	9830	20230822	-34.08	6460	20240805	0.31	8740	-25.86	20240619	6460	0.31	20240805	9830	-34.08	20230822	6460	0.31	20240805	0.62	N	025870	500	20 억		32134	N	N	0	N	00	N
151	20240805	110330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6510	-350	5	-5.10	40897360	6247	118.25	6790	6790	6460	8910	4810	6860	6546.72	0.80	0	-1506	6973	6916	6803	6746	6633	6945	6775	20	2050	500	4800	10	1	4000000	260	87.97	1.49	12	0.16	74.00	4368.00	9830	20230822	-33.77	6460	20240805	0.77	8740	-25.51	20240619	6460	0.77	20240805	9830	-33.77	20230822	6460	0.77	20240805	0.62	N	025870	500	20 억		32134	N	N	0	N	00	N
152	20240805	100325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6520	-340	5	-4.96	23682550	3614	68.41	6790	6790	6460	8910	4810	6860	6553.00	0.80	0	-552	6973	6916	6803	6746	6633	6945	6775	20	2050	500	4800	10	1	4000000	261	88.11	1.49	12	0.09	74.00	4368.00	9830	20230822	-33.67	6460	20240805	0.93	8740	-25.40	20240619	6460	0.93	20240805	9830	-33.67	20230822	6460	0.93	20240805	0.62	N	025870	500	20 억		32134	N	N	0	N	00	N
153	20240805	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	-90	5	-1.31	427470	63	1.19	6790	6790	6770	8910	4810	6860	6785.24	0.80	0	-15	6973	6916	6803	6746	6633	6945	6775	20	2050	500	4800	10	1	4000000	271	91.49	1.55	12	0.00	74.00	4368.00	9830	20230822	-31.13	6550	20240408	3.36	8740	-22.54	20240619	6550	3.36	20240408	9830	-31.13	20230822	6550	3.36	20240408	0.62	N	025870	500	20 억		32134	N	N	0	N	00	N
154	20240802	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	0	3	0.00	35615750	5280	173.80	6860	6860	6690	8910	4810	6860	6722.18	0.83	0	-930	6933	6896	6823	6786	6713	6915	6805	20	2050	500	4800	10	1	4000000	274	92.70	1.57	12	0.13	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.61	N	025870	500	20 억		33061	N	N	0	N	00	N
155	20240802	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	-160	5	-2.33	23499020	3497	115.11	6860	6860	6690	8910	4810	6860	6719.77	0.83	0	-426	6933	6896	6823	6786	6713	6915	6805	20	2050	500	4800	10	1	4000000	268	90.54	1.53	12	0.09	74.00	4368.00	9830	20230822	-31.84	6550	20240408	2.29	8740	-23.34	20240619	6550	2.29	20240408	9830	-31.84	20230822	6550	2.29	20240408	0.61	N	025870	500	20 억		33061	N	N	0	N	00	N
156	20240802	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	-140	5	-2.04	20209210	3006	98.95	6860	6860	6700	8910	4810	6860	6722.96	0.83	0	-40	6933	6896	6823	6786	6713	6915	6805	20	2050	500	4800	10	1	4000000	269	90.81	1.54	12	0.08	74.00	4368.00	9830	20230822	-31.64	6550	20240408	2.60	8740	-23.11	20240619	6550	2.60	20240408	9830	-31.64	20230822	6550	2.60	20240408	0.61	N	025870	500	20 억		33061	N	N	0	N	00	N
157	20240802	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	-150	5	-2.19	15565110	2313	76.14	6860	6860	6700	8910	4810	6860	6729.40	0.83	0	-6	6933	6896	6823	6786	6713	6915	6805	20	2050	500	4800	10	1	4000000	268	90.68	1.54	12	0.06	74.00	4368.00	9830	20230822	-31.74	6550	20240408	2.44	8740	-23.23	20240619	6550	2.44	20240408	9830	-31.74	20230822	6550	2.44	20240408	0.61	N	025870	500	20 억		33061	N	N	0	N	00	N
158	20240802	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-110	5	-1.60	3759190	554	18.24	6860	6860	6750	8910	4810	6860	6785.54	0.83	0	-90	6933	6896	6823	6786	6713	6915	6805	20	2050	500	4800	10	1	4000000	270	91.22	1.55	12	0.01	74.00	4368.00	9830	20230822	-31.33	6550	20240408	3.05	8740	-22.77	20240619	6550	3.05	20240408	9830	-31.33	20230822	6550	3.05	20240408	0.61	N	025870	500	20 억		33061	N	N	0	N	00	N
159	20240802	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	-20	5	-0.29	2437900	359	11.82	6860	6860	6770	8910	4810	6860	6790.81	0.83	0	-51	6933	6896	6823	6786	6713	6915	6805	20	2050	500	4800	10	1	4000000	274	92.43	1.57	12	0.01	74.00	4368.00	9830	20230822	-30.42	6550	20240408	4.43	8740	-21.74	20240619	6550	4.43	20240408	9830	-30.42	20230822	6550	4.43	20240408	0.61	N	025870	500	20 억		33061	N	N	0	N	00	N
160	20240802	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-10	5	-0.15	2417380	356	11.72	6860	6860	6770	8910	4810	6860	6790.39	0.83	0	-49	6933	6896	6823	6786	6713	6915	6805	20	2050	500	4800	10	1	4000000	274	92.57	1.57	12	0.01	74.00	4368.00	9830	20230822	-30.32	6550	20240408	4.58	8740	-21.62	20240619	6550	4.58	20240408	9830	-30.32	20230822	6550	4.58	20240408	0.61	N	025870	500	20 억		33061	N	N	0	N	00	N
161	20240802	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	0	3	0.00	164640	24	0.79	6860	6860	6860	8910	4810	6860	6860.00	0.83	0	-3	6933	6896	6823	6786	6713	6915	6805	20	2050	500	4800	10	1	4000000	274	92.70	1.57	12	0.00	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.61	N	025870	500	20 억		33061	N	N	0	N	00	N
162	20240801	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	50	2	0.73	20657090	3038	75.95	6750	6860	6750	8850	4770	6810	6798.80	0.83	0	-165	6956	6882	6756	6682	6556	6820	6620	20	2040	500	4760	10	1	4000000	274	92.70	1.57	12	0.08	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.61	N	025870	500	20 억		33206	N	N	0	N	00	N
163	20240801	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	-40	5	-0.59	16623650	2448	61.20	6750	6860	6750	8850	4770	6810	6790.71	0.83	0	56	6956	6882	6756	6682	6556	6820	6620	20	2040	500	4760	10	1	4000000	271	91.49	1.55	12	0.06	74.00	4368.00	9830	20230822	-31.13	6550	20240408	3.36	8740	-22.54	20240619	6550	3.36	20240408	9830	-31.13	20230822	6550	3.36	20240408	0.61	N	025870	500	20 억		33206	N	N	0	N	00	N
164	20240801	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	10	2	0.15	5995280	880	22.00	6750	6860	6750	8850	4770	6810	6812.82	0.83	0	66	6956	6882	6756	6682	6556	6820	6620	20	2040	500	4760	10	1	4000000	273	92.16	1.56	12	0.02	74.00	4368.00	9830	20230822	-30.62	6550	20240408	4.12	8740	-21.97	20240619	6550	4.12	20240408	9830	-30.62	20230822	6550	4.12	20240408	0.61	N	025870	500	20 억		33206	N	N	0	N	00	N
165	20240801	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	30	2	0.44	3879780	571	14.27	6750	6860	6750	8850	4770	6810	6794.71	0.83	0	49	6956	6882	6756	6682	6556	6820	6620	20	2040	500	4760	10	1	4000000	274	92.43	1.57	12	0.01	74.00	4368.00	9830	20230822	-30.42	6550	20240408	4.43	8740	-21.74	20240619	6550	4.43	20240408	9830	-30.42	20230822	6550	4.43	20240408	0.61	N	025870	500	20 억		33206	N	N	0	N	00	N
166	20240801	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	20	2	0.29	2775450	409	10.23	6750	6860	6750	8850	4770	6810	6785.94	0.83	0	100	6956	6882	6756	6682	6556	6820	6620	20	2040	500	4760	10	1	4000000	273	92.30	1.56	12	0.01	74.00	4368.00	9830	20230822	-30.52	6550	20240408	4.27	8740	-21.85	20240619	6550	4.27	20240408	9830	-30.52	20230822	6550	4.27	20240408	0.61	N	025870	500	20 억		33206	N	N	0	N	00	N
167	20240801	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	10	2	0.15	2625390	387	9.68	6750	6860	6750	8850	4770	6810	6783.95	0.83	0	100	6956	6882	6756	6682	6556	6820	6620	20	2040	500	4760	10	1	4000000	273	92.16	1.56	12	0.01	74.00	4368.00	9830	20230822	-30.62	6550	20240408	4.12	8740	-21.97	20240619	6550	4.12	20240408	9830	-30.62	20230822	6550	4.12	20240408	0.61	N	025870	500	20 억		33206	N	N	0	N	00	N
168	20240801	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	50	2	0.73	2242390	331	8.27	6750	6860	6750	8850	4770	6810	6774.59	0.83	0	125	6956	6882	6756	6682	6556	6820	6620	20	2040	500	4760	10	1	4000000	274	92.70	1.57	12	0.01	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.61	N	025870	500	20 억		33206	N	N	0	N	00	N
169	20240801	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-60	5	-0.88	1491750	221	5.53	6750	6750	6750	8850	4770	6810	6750.00	0.83	0	168	6956	6882	6756	6682	6556	6820	6620	20	2040	500	4760	10	1	4000000	270	91.22	1.55	12	0.01	74.00	4368.00	9830	20230822	-31.33	6550	20240408	3.05	8740	-22.77	20240619	6550	3.05	20240408	9830	-31.33	20230822	6550	3.05	20240408	0.61	N	025870	500	20 억		33206	N	N	0	N	00	N