KissMeData/086060/price/prices-20240701.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	20240731	160714	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	0	3	0.00	70292380	18076	83.60	3900	3920	3880	5070	2730	3900	3888.70	2.71	0	563	3960	3930	3905	3875	3850	3917	3862	43	1170	500	2960	5	1	8610587	336	12.96	0.70	12	0.21	301.00	5610.00	5120	20231024	-23.83	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5120	-23.83	20231024	3775	3.31	20240419	2.75	N	086060	500	43 억		233218	N	N	0	N	00	N
3	20240731	150723	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-5	5	-0.13	68400935	17591	81.36	3900	3920	3880	5070	2730	3900	3888.41	2.71	0	562	3960	3930	3905	3875	3850	3917	3862	43	1170	500	2960	5	1	8610587	335	12.94	0.69	12	0.20	301.00	5610.00	5120	20231024	-23.93	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5120	-23.93	20231024	3775	3.18	20240419	2.75	N	086060	500	43 억		233218	N	N	0	N	00	N
4	20240731	140722	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	0	3	0.00	60783340	15634	72.31	3900	3920	3880	5070	2730	3900	3887.89	2.71	0	136	3960	3930	3905	3875	3850	3917	3862	43	1170	500	2960	5	1	8610587	336	12.96	0.70	12	0.18	301.00	5610.00	5120	20231024	-23.83	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5120	-23.83	20231024	3775	3.31	20240419	2.75	N	086060	500	43 억		233218	N	N	0	N	00	N
5	20240731	130721	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-20	5	-0.51	59086745	15197	70.29	3900	3920	3880	5070	2730	3900	3888.05	2.71	0	146	3960	3930	3905	3875	3850	3917	3862	43	1170	500	2960	5	1	8610587	334	12.89	0.69	12	0.18	301.00	5610.00	5120	20231024	-24.22	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5120	-24.22	20231024	3775	2.78	20240419	2.75	N	086060	500	43 억		233218	N	N	0	N	00	N
6	20240731	120720	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	5	2	0.13	33648880	8650	40.01	3900	3920	3880	5070	2730	3900	3890.04	2.71	0	411	3960	3930	3905	3875	3850	3917	3862	43	1170	500	2960	5	1	8610587	336	12.97	0.70	12	0.10	301.00	5610.00	5120	20231024	-23.73	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5120	-23.73	20231024	3775	3.44	20240419	2.75	N	086060	500	43 억		233218	N	N	0	N	00	N
7	20240731	110722	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-15	5	-0.38	27690485	7119	32.93	3900	3920	3880	5070	2730	3900	3889.66	2.71	0	409	3960	3930	3905	3875	3850	3917	3862	43	1170	500	2960	5	1	8610587	335	12.91	0.69	12	0.08	301.00	5610.00	5120	20231024	-24.12	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5120	-24.12	20231024	3775	2.91	20240419	2.75	N	086060	500	43 억		233218	N	N	0	N	00	N
8	20240731	100720	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	0	3	0.00	25166350	6471	29.93	3900	3920	3880	5070	2730	3900	3889.10	2.71	0	416	3960	3930	3905	3875	3850	3917	3862	43	1170	500	2960	5	1	8610587	336	12.96	0.70	12	0.08	301.00	5610.00	5120	20231024	-23.83	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5120	-23.83	20231024	3775	3.31	20240419	2.75	N	086060	500	43 억		233218	N	N	0	N	00	N
9	20240731	090717	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	20	2	0.51	479960	123	0.57	3900	3920	3900	5070	2730	3900	3902.11	2.71	0	0	3960	3930	3905	3875	3850	3917	3862	43	1170	500	2960	5	1	8610587	338	13.02	0.70	12	0.00	301.00	5610.00	5120	20231024	-23.44	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5120	-23.44	20231024	3775	3.84	20240419	2.75	N	086060	500	43 억		233218	N	N	0	N	00	N
10	20240730	160702	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-35	5	-0.89	83806560	21500	34.08	3930	3935	3880	5110	2755	3935	3897.60	2.68	0	2048	3971	3952	3916	3897	3861	3962	3907	43	1175	500	2990	5	1	8610587	336	12.96	0.70	12	0.25	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5120	-23.83	20231024	3775	3.31	20240419	2.75	N	086060	500	43 억		231170	N	N	0	N	00	N
11	20240730	150714	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-20	5	-0.51	71899265	18448	29.24	3930	3935	3880	5110	2755	3935	3896.96	2.68	0	1252	3971	3952	3916	3897	3861	3962	3907	43	1175	500	2990	5	1	8610587	337	13.01	0.70	12	0.21	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5120	-23.54	20231024	3775	3.71	20240419	2.75	N	086060	500	43 억		231170	N	N	0	N	00	N
12	20240730	140705	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-5	5	-0.13	64276055	16495	26.14	3930	3935	3880	5110	2755	3935	3896.19	2.68	0	970	3971	3952	3916	3897	3861	3962	3907	43	1175	500	2990	5	1	8610587	338	13.06	0.70	12	0.19	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5120	-23.24	20231024	3775	4.11	20240419	2.75	N	086060	500	43 억		231170	N	N	0	N	00	N
13	20240730	130711	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-25	5	-0.64	53463355	13725	21.75	3930	3935	3880	5110	2755	3935	3894.69	2.68	0	-398	3971	3952	3916	3897	3861	3962	3907	43	1175	500	2990	5	1	8610587	337	12.99	0.70	12	0.16	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5120	-23.63	20231024	3775	3.58	20240419	2.75	N	086060	500	43 억		231170	N	N	0	N	00	N
14	20240730	120704	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-45	5	-1.14	45130740	11600	18.38	3930	3935	3880	5110	2755	3935	3889.74	2.68	0	-93	3971	3952	3916	3897	3861	3962	3907	43	1175	500	2990	5	1	8610587	335	12.92	0.69	12	0.13	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5120	-24.02	20231024	3775	3.05	20240419	2.75	N	086060	500	43 억		231170	N	N	0	N	00	N
15	20240730	110712	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-45	5	-1.14	38695915	9949	15.77	3930	3935	3880	5110	2755	3935	3888.42	2.68	0	-63	3971	3952	3916	3897	3861	3962	3907	43	1175	500	2990	5	1	8610587	335	12.92	0.69	12	0.12	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5120	-24.02	20231024	3775	3.05	20240419	2.75	N	086060	500	43 억		231170	N	N	0	N	00	N
16	20240730	100713	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-35	5	-0.89	34488790	8868	14.05	3930	3935	3880	5110	2755	3935	3887.98	2.68	0	-6	3971	3952	3916	3897	3861	3962	3907	43	1175	500	2990	5	1	8610587	336	12.96	0.70	12	0.10	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5120	-23.83	20231024	3775	3.31	20240419	2.75	N	086060	500	43 억		231170	N	N	0	N	00	N
17	20240730	090715	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-25	5	-0.64	2681890	683	1.08	3930	3930	3910	5110	2755	3935	3922.76	2.68	0	-37	3971	3952	3916	3897	3861	3962	3907	43	1175	500	2990	5	1	8610587	337	12.99	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5120	-23.63	20231024	3775	3.58	20240419	2.75	N	086060	500	43 억		231170	N	N	0	N	00	N
18	20240729	160702	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	55	2	1.42	244820730	62796	190.12	3885	3935	3880	5040	2720	3880	3897.62	2.66	0	2483	3926	3902	3891	3867	3856	3897	3862	43	1160	500	2940	5	1	8610587	339	13.07	0.70	12	0.73	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5120	-23.14	20231024	3775	4.24	20240419	2.78	N	086060	500	43 억		228687	N	N	0	N	00	N
19	20240729	150710	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	55	2	1.42	234617725	60203	182.27	3885	3935	3880	5040	2720	3880	3897.11	2.66	0	2385	3926	3902	3891	3867	3856	3897	3862	43	1160	500	2940	5	1	8610587	339	13.07	0.70	12	0.70	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5120	-23.14	20231024	3775	4.24	20240419	2.78	N	086060	500	43 억		228687	N	N	0	N	00	N
20	20240729	140716	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	35	2	0.90	183959020	47237	143.01	3885	3930	3880	5040	2720	3880	3894.38	2.66	0	1133	3926	3902	3891	3867	3856	3897	3862	43	1160	500	2940	5	1	8610587	337	13.01	0.70	12	0.55	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5120	-23.54	20231024	3775	3.71	20240419	2.78	N	086060	500	43 억		228687	N	N	0	N	00	N
21	20240729	130716	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	30	2	0.77	180176405	46269	140.08	3885	3930	3880	5040	2720	3880	3894.11	2.66	0	1041	3926	3902	3891	3867	3856	3897	3862	43	1160	500	2940	5	1	8610587	337	12.99	0.70	12	0.54	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5120	-23.63	20231024	3775	3.58	20240419	2.78	N	086060	500	43 억		228687	N	N	0	N	00	N
22	20240729	120709	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	30	2	0.77	169678385	43592	131.98	3885	3930	3880	5040	2720	3880	3892.42	2.66	0	1756	3926	3902	3891	3867	3856	3897	3862	43	1160	500	2940	5	1	8610587	337	12.99	0.70	12	0.51	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5120	-23.63	20231024	3775	3.58	20240419	2.78	N	086060	500	43 억		228687	N	N	0	N	00	N
23	20240729	110705	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	15	2	0.39	61225785	15736	47.64	3885	3905	3880	5040	2720	3880	3890.81	2.66	0	2075	3926	3902	3891	3867	3856	3897	3862	43	1160	500	2940	5	1	8610587	335	12.94	0.69	12	0.18	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5120	-23.93	20231024	3775	3.18	20240419	2.78	N	086060	500	43 억		228687	N	N	0	N	00	N
24	20240729	100704	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	20	2	0.52	58817460	15118	45.77	3885	3905	3880	5040	2720	3880	3890.56	2.66	0	2018	3926	3902	3891	3867	3856	3897	3862	43	1160	500	2940	5	1	8610587	336	12.96	0.70	12	0.18	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5120	-23.83	20231024	3775	3.31	20240419	2.78	N	086060	500	43 억		228687	N	N	0	N	00	N
25	20240729	090703	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	15	2	0.39	21543620	5552	16.81	3885	3895	3880	5040	2720	3880	3880.34	2.66	0	48	3926	3902	3891	3867	3856	3897	3862	43	1160	500	2940	5	1	8610587	335	12.94	0.69	12	0.06	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5120	-23.93	20231024	3775	3.18	20240419	2.78	N	086060	500	43 억		228687	N	N	0	N	00	N
26	20240726	160653	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-15	5	-0.39	127700955	32852	133.97	3890	3915	3880	5060	2730	3895	3887.16	2.63	0	-750	3938	3916	3898	3876	3858	3907	3867	43	1165	500	2960	5	1	8610587	334	12.89	0.69	12	0.38	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5120	-24.22	20231024	3775	2.78	20240419	2.78	N	086060	500	43 억		226581	N	N	0	N	00	N
27	20240726	150701	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	15	2	0.39	82351630	21166	86.32	3890	3915	3880	5060	2730	3895	3890.75	2.63	0	-1592	3938	3916	3898	3876	3858	3907	3867	43	1165	500	2960	5	1	8610587	337	12.99	0.70	12	0.25	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5120	-23.63	20231024	3775	3.58	20240419	2.78	N	086060	500	43 억		226581	N	N	0	N	00	N
28	20240726	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	15	2	0.39	67106910	17238	70.30	3890	3915	3880	5060	2730	3895	3892.96	2.63	0	-1592	3938	3916	3898	3876	3858	3907	3867	43	1165	500	2960	5	1	8610587	337	12.99	0.70	12	0.20	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5120	-23.63	20231024	3775	3.58	20240419	2.78	N	086060	500	43 억		226581	N	N	0	N	00	N
29	20240726	130701	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	5	2	0.13	35344880	9063	36.96	3890	3915	3885	5060	2730	3895	3899.91	2.63	0	-2652	3938	3916	3898	3876	3858	3907	3867	43	1165	500	2960	5	1	8610587	336	12.96	0.70	12	0.11	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5120	-23.83	20231024	3775	3.31	20240419	2.78	N	086060	500	43 억		226581	N	N	0	N	00	N
30	20240726	120705	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-5	5	-0.13	21755490	5584	22.77	3890	3915	3885	5060	2730	3895	3896.04	2.63	0	-1960	3938	3916	3898	3876	3858	3907	3867	43	1165	500	2960	5	1	8610587	335	12.92	0.69	12	0.06	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5120	-24.02	20231024	3775	3.05	20240419	2.78	N	086060	500	43 억		226581	N	N	0	N	00	N
31	20240726	110703	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-10	5	-0.26	19064780	4892	19.95	3890	3915	3885	5060	2730	3895	3897.13	2.63	0	-1713	3938	3916	3898	3876	3858	3907	3867	43	1165	500	2960	5	1	8610587	335	12.91	0.69	12	0.06	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5120	-24.12	20231024	3775	2.91	20240419	2.78	N	086060	500	43 억		226581	N	N	0	N	00	N
32	20240726	100702	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	15	2	0.39	8930285	2294	9.36	3890	3915	3885	5060	2730	3895	3892.89	2.63	0	-512	3938	3916	3898	3876	3858	3907	3867	43	1165	500	2960	5	1	8610587	337	12.99	0.70	12	0.03	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5120	-23.63	20231024	3775	3.58	20240419	2.78	N	086060	500	43 억		226581	N	N	0	N	00	N
33	20240726	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	0	3	0.00	1637385	421	1.72	3890	3895	3885	5060	2730	3895	3889.28	2.63	0	47	3938	3916	3898	3876	3858	3907	3867	43	1165	500	2960	5	1	8610587	335	12.94	0.69	12	0.00	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5120	-23.93	20231024	3775	3.18	20240419	2.78	N	086060	500	43 억		226581	N	N	0	N	00	N
34	20240725	160658	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-30	5	-0.76	95409045	24521	151.28	3900	3920	3880	5100	2750	3925	3890.91	2.64	0	-329	3951	3937	3916	3902	3881	3945	3910	43	1175	500	2980	5	1	8610587	335	12.94	0.69	12	0.28	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5120	-23.93	20231024	3775	3.18	20240419	2.79	N	086060	500	43 억		226910	N	N	0	N	00	N
35	20240725	150706	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-40	5	-1.02	87620175	22517	138.92	3900	3920	3880	5100	2750	3925	3891.29	2.64	0	27	3951	3937	3916	3902	3881	3945	3910	43	1175	500	2980	5	1	8610587	335	12.91	0.69	12	0.26	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5120	-24.12	20231024	3775	2.91	20240419	2.79	N	086060	500	43 억		226910	N	N	0	N	00	N
36	20240725	140706	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-25	5	-0.64	62791905	16131	99.52	3900	3920	3880	5100	2750	3925	3892.62	2.64	0	27	3951	3937	3916	3902	3881	3945	3910	43	1175	500	2980	5	1	8610587	336	12.96	0.70	12	0.19	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5120	-23.83	20231024	3775	3.31	20240419	2.79	N	086060	500	43 억		226910	N	N	0	N	00	N
37	20240725	130700	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-25	5	-0.64	44897925	11527	71.11	3900	3920	3880	5100	2750	3925	3895.02	2.64	0	246	3951	3937	3916	3902	3881	3945	3910	43	1175	500	2980	5	1	8610587	336	12.96	0.70	12	0.13	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5120	-23.83	20231024	3775	3.31	20240419	2.79	N	086060	500	43 억		226910	N	N	0	N	00	N
38	20240725	120704	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-20	5	-0.51	43495690	11167	68.89	3900	3920	3880	5100	2750	3925	3895.02	2.64	0	302	3951	3937	3916	3902	3881	3945	3910	43	1175	500	2980	5	1	8610587	336	12.97	0.70	12	0.13	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5120	-23.73	20231024	3775	3.44	20240419	2.79	N	086060	500	43 억		226910	N	N	0	N	00	N
39	20240725	110658	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-20	5	-0.51	40108145	10296	63.52	3900	3920	3880	5100	2750	3925	3895.51	2.64	0	284	3951	3937	3916	3902	3881	3945	3910	43	1175	500	2980	5	1	8610587	336	12.97	0.70	12	0.12	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5120	-23.73	20231024	3775	3.44	20240419	2.79	N	086060	500	43 억		226910	N	N	0	N	00	N
40	20240725	100658	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-20	5	-0.51	29604105	7593	46.84	3900	3920	3880	5100	2750	3925	3898.87	2.64	0	298	3951	3937	3916	3902	3881	3945	3910	43	1175	500	2980	5	1	8610587	336	12.97	0.70	12	0.09	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5120	-23.73	20231024	3775	3.44	20240419	2.79	N	086060	500	43 억		226910	N	N	0	N	00	N
41	20240725	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-5	5	-0.13	8232395	2114	13.04	3900	3920	3880	5100	2750	3925	3894.23	2.64	0	66	3951	3937	3916	3902	3881	3945	3910	43	1175	500	2980	5	1	8610587	338	13.02	0.70	12	0.02	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5120	-23.44	20231024	3775	3.84	20240419	2.79	N	086060	500	43 억		226910	N	N	0	N	00	N
42	20240724	160652	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	5	2	0.13	63367710	16206	77.46	3920	3930	3895	5090	2745	3920	3910.13	2.61	0	1919	3966	3942	3921	3897	3876	3955	3910	43	1170	500	2970	5	1	8610587	338	13.04	0.70	12	0.19	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.82	N	086060	500	43 억		224991	N	N	0	N	00	N
43	20240724	150704	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	0	3	0.00	55491650	14192	67.83	3920	3930	3895	5090	2745	3920	3910.07	2.61	0	1892	3966	3942	3921	3897	3876	3955	3910	43	1170	500	2970	5	1	8610587	338	13.02	0.70	12	0.16	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.82	N	086060	500	43 억		224991	N	N	0	N	00	N
44	20240724	140658	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-10	5	-0.26	44581910	11401	54.49	3920	3930	3895	5090	2745	3920	3910.35	2.61	0	1734	3966	3942	3921	3897	3876	3955	3910	43	1170	500	2970	5	1	8610587	337	12.99	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5430	-27.99	20230724	3775	3.58	20240419	2.82	N	086060	500	43 억		224991	N	N	0	N	00	N
45	20240724	130705	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	5	2	0.13	43798300	11201	53.54	3920	3930	3895	5090	2745	3920	3910.21	2.61	0	1734	3966	3942	3921	3897	3876	3955	3910	43	1170	500	2970	5	1	8610587	338	13.04	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.82	N	086060	500	43 억		224991	N	N	0	N	00	N
46	20240724	120704	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	0	3	0.00	35690185	9126	43.62	3920	3930	3895	5090	2745	3920	3910.82	2.61	0	1530	3966	3942	3921	3897	3876	3955	3910	43	1170	500	2970	5	1	8610587	338	13.02	0.70	12	0.11	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.82	N	086060	500	43 억		224991	N	N	0	N	00	N
47	20240724	110701	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	0	3	0.00	31032415	7935	37.93	3920	3930	3895	5090	2745	3920	3910.83	2.61	0	904	3966	3942	3921	3897	3876	3955	3910	43	1170	500	2970	5	1	8610587	338	13.02	0.70	12	0.09	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.82	N	086060	500	43 억		224991	N	N	0	N	00	N
48	20240724	100717	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	5	2	0.13	27693915	7081	33.84	3920	3930	3895	5090	2745	3920	3911.02	2.61	0	399	3966	3942	3921	3897	3876	3955	3910	43	1170	500	2970	5	1	8610587	338	13.04	0.70	12	0.08	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.82	N	086060	500	43 억		224991	N	N	0	N	00	N
49	20240724	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-5	5	-0.13	3006570	767	3.67	3920	3920	3915	5090	2745	3920	3919.91	2.61	0	-100	3966	3942	3921	3897	3876	3955	3910	43	1170	500	2970	5	1	8610587	337	13.01	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	2.82	N	086060	500	43 억		224991	N	N	0	N	00	N
50	20240723	160649	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	5	2	0.13	81898230	20922	96.66	3900	3945	3900	5080	2745	3915	3914.45	2.60	0	793	3951	3932	3901	3882	3851	3917	3867	43	1165	500	2970	5	1	8610587	338	13.02	0.70	12	0.24	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.84	N	086060	500	43 억		224198	N	N	0	N	00	N
51	20240723	150705	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	10	2	0.26	74981490	19157	88.51	3900	3945	3900	5080	2745	3915	3914.05	2.60	0	413	3951	3932	3901	3882	3851	3917	3867	43	1165	500	2970	5	1	8610587	338	13.04	0.70	12	0.22	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.84	N	086060	500	43 억		224198	N	N	0	N	00	N
52	20240723	140654	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	10	2	0.26	62999655	16097	74.37	3900	3945	3900	5080	2745	3915	3913.75	2.60	0	403	3951	3932	3901	3882	3851	3917	3867	43	1165	500	2970	5	1	8610587	338	13.04	0.70	12	0.19	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.84	N	086060	500	43 억		224198	N	N	0	N	00	N
53	20240723	130650	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	10	2	0.26	52913710	13523	62.48	3900	3945	3900	5080	2745	3915	3912.87	2.60	0	548	3951	3932	3901	3882	3851	3917	3867	43	1165	500	2970	5	1	8610587	338	13.04	0.70	12	0.16	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.84	N	086060	500	43 억		224198	N	N	0	N	00	N
54	20240723	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	5	2	0.13	45603245	11657	53.86	3900	3945	3900	5080	2745	3915	3912.09	2.60	0	1032	3951	3932	3901	3882	3851	3917	3867	43	1165	500	2970	5	1	8610587	338	13.02	0.70	12	0.14	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.84	N	086060	500	43 억		224198	N	N	0	N	00	N
55	20240723	110657	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	5	2	0.13	34626820	8853	40.90	3900	3945	3900	5080	2745	3915	3911.31	2.60	0	1342	3951	3932	3901	3882	3851	3917	3867	43	1165	500	2970	5	1	8610587	338	13.02	0.70	12	0.10	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.84	N	086060	500	43 억		224198	N	N	0	N	00	N
56	20240723	100654	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-5	5	-0.13	10136855	2593	11.98	3900	3945	3900	5080	2745	3915	3909.32	2.60	0	925	3951	3932	3901	3882	3851	3917	3867	43	1165	500	2970	5	1	8610587	337	12.99	0.70	12	0.03	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5430	-27.99	20230724	3775	3.58	20240419	2.84	N	086060	500	43 억		224198	N	N	0	N	00	N
57	20240723	090658	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	10	2	0.26	2302820	590	2.73	3900	3925	3900	5080	2745	3915	3903.08	2.60	0	396	3951	3932	3901	3882	3851	3917	3867	43	1165	500	2970	5	1	8610587	338	13.04	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.84	N	086060	500	43 억		224198	N	N	0	N	00	N
58	20240722	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	20	2	0.51	83595450	21513	30.88	3920	3920	3870	5060	2730	3895	3885.79	2.63	0	-2088	3958	3926	3903	3871	3848	3915	3860	43	1165	500	2960	5	1	8610587	337	13.01	0.70	12	0.25	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	2.77	N	086060	500	43 억		226617	N	N	0	N	00	N
59	20240722	150654	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	5	2	0.13	62406660	16062	23.06	3920	3920	3870	5060	2730	3895	3885.36	2.63	0	-2297	3958	3926	3903	3871	3848	3915	3860	43	1165	500	2960	5	1	8610587	336	12.96	0.70	12	0.19	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.77	N	086060	500	43 억		226617	N	N	0	N	00	N
60	20240722	140655	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	5	2	0.13	55678935	14330	20.57	3920	3920	3870	5060	2730	3895	3885.48	2.63	0	-2248	3958	3926	3903	3871	3848	3915	3860	43	1165	500	2960	5	1	8610587	336	12.96	0.70	12	0.17	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.77	N	086060	500	43 억		226617	N	N	0	N	00	N
61	20240722	130653	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	0	3	0.00	41453325	10668	15.31	3920	3920	3870	5060	2730	3895	3885.76	2.63	0	-2141	3958	3926	3903	3871	3848	3915	3860	43	1165	500	2960	5	1	8610587	335	12.94	0.69	12	0.12	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	2.77	N	086060	500	43 억		226617	N	N	0	N	00	N
62	20240722	120653	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	5	2	0.13	30901435	7950	11.41	3920	3920	3870	5060	2730	3895	3886.97	2.63	0	-1812	3958	3926	3903	3871	3848	3915	3860	43	1165	500	2960	5	1	8610587	336	12.96	0.70	12	0.09	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.77	N	086060	500	43 억		226617	N	N	0	N	00	N
63	20240722	110648	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-15	5	-0.39	27064470	6962	9.99	3920	3920	3870	5060	2730	3895	3887.46	2.63	0	-1473	3958	3926	3903	3871	3848	3915	3860	43	1165	500	2960	5	1	8610587	334	12.89	0.69	12	0.08	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	2.77	N	086060	500	43 억		226617	N	N	0	N	00	N
64	20240722	100652	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-5	5	-0.13	14161005	3637	5.22	3920	3920	3885	5060	2730	3895	3893.59	2.63	0	-830	3958	3926	3903	3871	3848	3915	3860	43	1165	500	2960	5	1	8610587	335	12.92	0.69	12	0.04	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.77	N	086060	500	43 억		226617	N	N	0	N	00	N
65	20240722	090652	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	15	2	0.39	1925280	493	0.71	3920	3920	3900	5060	2730	3895	3905.23	2.63	0	99	3958	3926	3903	3871	3848	3915	3860	43	1165	500	2960	5	1	8610587	337	12.99	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5430	-27.99	20230724	3775	3.58	20240419	2.77	N	086060	500	43 억		226617	N	N	0	N	00	N
66	20240719	160637	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	15	2	0.39	268197270	68848	27.69	3920	3935	3880	5040	2720	3880	3895.57	2.62	0	-681	4016	3947	3896	3827	3776	3922	3802	43	1160	500	2940	5	1	8610587	335	12.94	0.69	12	0.80	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	2.77	N	086060	500	43 억		225583	N	N	0	N	00	N
67	20240719	150643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	10	2	0.26	242898855	62349	25.08	3920	3935	3880	5040	2720	3880	3895.87	2.62	0	-1144	4016	3947	3896	3827	3776	3922	3802	43	1160	500	2940	5	1	8610587	335	12.92	0.69	12	0.72	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.77	N	086060	500	43 억		225583	N	N	0	N	00	N
68	20240719	140646	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	5	2	0.13	203536805	52231	21.01	3920	3935	3880	5040	2720	3880	3896.95	2.62	0	-1612	4016	3947	3896	3827	3776	3922	3802	43	1160	500	2940	5	1	8610587	335	12.91	0.69	12	0.61	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5430	-28.45	20230724	3775	2.91	20240419	2.77	N	086060	500	43 억		225583	N	N	0	N	00	N
69	20240719	130638	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	15	2	0.39	187924955	48214	19.39	3920	3935	3880	5040	2720	3880	3897.83	2.62	0	-1618	4016	3947	3896	3827	3776	3922	3802	43	1160	500	2940	5	1	8610587	335	12.94	0.69	12	0.56	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	2.77	N	086060	500	43 억		225583	N	N	0	N	00	N
70	20240719	120639	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	15	2	0.39	178300785	45738	18.40	3920	3935	3880	5040	2720	3880	3898.42	2.62	0	-1627	4016	3947	3896	3827	3776	3922	3802	43	1160	500	2940	5	1	8610587	335	12.94	0.69	12	0.53	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	2.77	N	086060	500	43 억		225583	N	N	0	N	00	N
71	20240719	110643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	20	2	0.52	128033790	32821	13.20	3920	3935	3880	5040	2720	3880	3901.16	2.62	0	-1078	4016	3947	3896	3827	3776	3922	3802	43	1160	500	2940	5	1	8610587	336	12.96	0.70	12	0.38	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.77	N	086060	500	43 억		225583	N	N	0	N	00	N
72	20240719	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	10	2	0.26	101449355	25982	10.45	3920	3935	3880	5040	2720	3880	3904.88	2.62	0	422	4016	3947	3896	3827	3776	3922	3802	43	1160	500	2940	5	1	8610587	335	12.92	0.69	12	0.30	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.77	N	086060	500	43 억		225583	N	N	0	N	00	N
73	20240719	090652	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	20	2	0.52	54463515	13920	5.60	3920	3935	3900	5040	2720	3880	3913.29	2.62	0	38	4016	3947	3896	3827	3776	3922	3802	43	1160	500	2940	5	1	8610587	336	12.96	0.70	12	0.16	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.77	N	086060	500	43 억		225583	N	N	0	N	00	N
74	20240718	160630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-105	5	-2.63	885274870	227343	929.68	3965	3965	3845	5180	2790	3985	3894.03	2.62	0	-331	4048	4016	3988	3956	3928	4002	3942	43	1195	500	3020	5	1	8610587	334	12.89	0.69	12	2.64	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	2.77	N	086060	500	43 억		225713	N	N	0	N	00	N
75	20240718	150639	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-105	5	-2.63	711184670	182192	745.04	3965	3965	3860	5180	2790	3985	3903.49	2.62	0	49	4048	4016	3988	3956	3928	4002	3942	43	1195	500	3020	5	1	8610587	334	12.89	0.69	12	2.12	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	2.77	N	086060	500	43 억		225713	N	N	0	N	00	N
76	20240718	140634	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-95	5	-2.38	634289610	162358	663.93	3965	3965	3860	5180	2790	3985	3906.73	2.62	0	770	4048	4016	3988	3956	3928	4002	3942	43	1195	500	3020	5	1	8610587	335	12.92	0.69	12	1.89	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.77	N	086060	500	43 억		225713	N	N	0	N	00	N
77	20240718	130635	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-85	5	-2.13	473032020	120910	494.44	3965	3965	3895	5180	2790	3985	3912.27	2.62	0	1693	4048	4016	3988	3956	3928	4002	3942	43	1195	500	3020	5	1	8610587	336	12.96	0.70	12	1.40	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.77	N	086060	500	43 억		225713	N	N	0	N	00	N
78	20240718	120636	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-90	5	-2.26	411123165	105050	429.58	3965	3965	3895	5180	2790	3985	3913.60	2.62	0	1597	4048	4016	3988	3956	3928	4002	3942	43	1195	500	3020	5	1	8610587	335	12.94	0.69	12	1.22	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	2.77	N	086060	500	43 억		225713	N	N	0	N	00	N
79	20240718	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-55	5	-1.38	180525720	46070	188.39	3965	3965	3900	5180	2790	3985	3918.51	2.62	0	1235	4048	4016	3988	3956	3928	4002	3942	43	1195	500	3020	5	1	8610587	338	13.06	0.70	12	0.54	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	2.77	N	086060	500	43 억		225713	N	N	0	N	00	N
80	20240718	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-65	5	-1.63	132165060	33703	137.82	3965	3965	3900	5180	2790	3985	3921.46	2.62	0	1335	4048	4016	3988	3956	3928	4002	3942	43	1195	500	3020	5	1	8610587	338	13.02	0.70	12	0.39	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.77	N	086060	500	43 억		225713	N	N	0	N	00	N
81	20240718	090640	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-35	5	-0.88	20966195	5307	21.70	3965	3965	3950	5180	2790	3985	3950.67	2.62	0	0	4048	4016	3988	3956	3928	4002	3942	43	1195	500	3020	5	1	8610587	340	13.12	0.70	12	0.06	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.77	N	086060	500	43 억		225713	N	N	0	N	00	N
82	20240717	160707	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-35	5	-0.87	95823865	24079	184.88	4020	4020	3960	5220	2815	4020	3979.56	2.60	0	1455	4066	4042	4016	3992	3966	4055	4005	43	1200	500	3050	5	1	8610587	343	13.24	0.71	12	0.28	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	2.78	N	086060	500	43 억		224259	N	N	0	N	00	N
83	20240717	150710	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-30	5	-0.75	90563025	22757	174.73	4020	4020	3960	5220	2815	4020	3979.57	2.60	0	1206	4066	4042	4016	3992	3966	4055	4005	43	1200	500	3050	5	1	8610587	344	13.26	0.71	12	0.26	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	2.78	N	086060	500	43 억		224259	N	N	0	N	00	N
84	20240717	140708	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-25	5	-0.62	87881765	22084	169.56	4020	4020	3960	5220	2815	4020	3979.43	2.60	0	1228	4066	4042	4016	3992	3966	4055	4005	43	1200	500	3050	5	1	8610587	344	13.27	0.71	12	0.26	301.00	5610.00	5430	20230724	-26.43	3775	20240419	5.83	4745	-15.81	20240201	3775	5.83	20240419	5430	-26.43	20230724	3775	5.83	20240419	2.78	N	086060	500	43 억		224259	N	N	0	N	00	N
85	20240717	130706	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-25	5	-0.62	76493870	19219	147.57	4020	4020	3960	5220	2815	4020	3980.12	2.60	0	1769	4066	4042	4016	3992	3966	4055	4005	43	1200	500	3050	5	1	8610587	344	13.27	0.71	12	0.22	301.00	5610.00	5430	20230724	-26.43	3775	20240419	5.83	4745	-15.81	20240201	3775	5.83	20240419	5430	-26.43	20230724	3775	5.83	20240419	2.78	N	086060	500	43 억		224259	N	N	0	N	00	N
86	20240717	120707	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-30	5	-0.75	74096295	18616	142.94	4020	4020	3960	5220	2815	4020	3980.25	2.60	0	1632	4066	4042	4016	3992	3966	4055	4005	43	1200	500	3050	5	1	8610587	344	13.26	0.71	12	0.22	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	2.78	N	086060	500	43 억		224259	N	N	0	N	00	N
87	20240717	110707	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-20	5	-0.50	33418075	8375	64.30	4020	4020	3980	5220	2815	4020	3990.22	2.60	0	869	4066	4042	4016	3992	3966	4055	4005	43	1200	500	3050	5	1	8610587	344	13.29	0.71	12	0.10	301.00	5610.00	5430	20230724	-26.34	3775	20240419	5.96	4745	-15.70	20240201	3775	5.96	20240419	5430	-26.34	20230724	3775	5.96	20240419	2.78	N	086060	500	43 억		224259	N	N	0	N	00	N
88	20240717	100707	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-20	5	-0.50	7971880	1991	15.29	4020	4020	3990	5220	2815	4020	4003.96	2.60	0	898	4066	4042	4016	3992	3966	4055	4005	43	1200	500	3050	5	1	8610587	344	13.29	0.71	12	0.02	301.00	5610.00	5430	20230724	-26.34	3775	20240419	5.96	4745	-15.70	20240201	3775	5.96	20240419	5430	-26.34	20230724	3775	5.96	20240419	2.78	N	086060	500	43 억		224259	N	N	0	N	00	N
89	20240717	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	0	3	0.00	1869280	465	3.57	4020	4020	4000	5220	2815	4020	4019.96	2.60	0	203	4066	4042	4016	3992	3966	4055	4005	43	1200	500	3050	5	1	8610587	346	13.36	0.72	12	0.01	301.00	5610.00	5430	20230724	-25.97	3775	20240419	6.49	4745	-15.28	20240201	3775	6.49	20240419	5430	-25.97	20230724	3775	6.49	20240419	2.78	N	086060	500	43 억		224259	N	N	0	N	00	N
90	20240716	160708	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-10	5	-0.25	50892255	12701	25.72	4010	4040	3990	5230	2825	4030	4006.95	2.61	0	-852	4116	4072	4006	3962	3896	4095	3985	43	1200	500	3060	5	1	8610587	346	13.36	0.72	12	0.15	301.00	5610.00	5430	20230724	-25.97	3775	20240419	6.49	4745	-15.28	20240201	3775	6.49	20240419	5430	-25.97	20230724	3775	6.49	20240419	2.77	N	086060	500	43 억		225158	N	N	0	N	00	N
91	20240716	150715	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-20	5	-0.50	40866415	10197	20.65	4010	4040	3990	5230	2825	4030	4007.69	2.61	0	-802	4116	4072	4006	3962	3896	4095	3985	43	1200	500	3060	5	1	8610587	345	13.32	0.71	12	0.12	301.00	5610.00	5430	20230724	-26.15	3775	20240419	6.23	4745	-15.49	20240201	3775	6.23	20240419	5430	-26.15	20230724	3775	6.23	20240419	2.77	N	086060	500	43 억		225158	N	N	0	N	00	N
92	20240716	140713	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-20	5	-0.50	27545050	6867	13.91	4010	4040	3990	5230	2825	4030	4011.22	2.61	0	-802	4116	4072	4006	3962	3896	4095	3985	43	1200	500	3060	5	1	8610587	345	13.32	0.71	12	0.08	301.00	5610.00	5430	20230724	-26.15	3775	20240419	6.23	4745	-15.49	20240201	3775	6.23	20240419	5430	-26.15	20230724	3775	6.23	20240419	2.77	N	086060	500	43 억		225158	N	N	0	N	00	N
93	20240716	130713	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-40	5	-0.99	22866205	5700	11.54	4010	4040	3990	5230	2825	4030	4011.61	2.61	0	-800	4116	4072	4006	3962	3896	4095	3985	43	1200	500	3060	5	1	8610587	344	13.26	0.71	12	0.07	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	2.77	N	086060	500	43 억		225158	N	N	0	N	00	N
94	20240716	120711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-10	5	-0.25	18537155	4618	9.35	4010	4040	3990	5230	2825	4030	4014.11	2.61	0	-796	4116	4072	4006	3962	3896	4095	3985	43	1200	500	3060	5	1	8610587	346	13.36	0.72	12	0.05	301.00	5610.00	5430	20230724	-25.97	3775	20240419	6.49	4745	-15.28	20240201	3775	6.49	20240419	5430	-25.97	20230724	3775	6.49	20240419	2.77	N	086060	500	43 억		225158	N	N	0	N	00	N
95	20240716	110711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-25	5	-0.62	12107200	3015	6.11	4010	4040	3990	5230	2825	4030	4015.66	2.61	0	-796	4116	4072	4006	3962	3896	4095	3985	43	1200	500	3060	5	1	8610587	345	13.31	0.71	12	0.04	301.00	5610.00	5430	20230724	-26.24	3775	20240419	6.09	4745	-15.60	20240201	3775	6.09	20240419	5430	-26.24	20230724	3775	6.09	20240419	2.77	N	086060	500	43 억		225158	N	N	0	N	00	N
96	20240716	100713	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-10	5	-0.25	7198660	1790	3.63	4010	4040	4000	5230	2825	4030	4021.60	2.61	0	-304	4116	4072	4006	3962	3896	4095	3985	43	1200	500	3060	5	1	8610587	346	13.36	0.72	12	0.02	301.00	5610.00	5430	20230724	-25.97	3775	20240419	6.49	4745	-15.28	20240201	3775	6.49	20240419	5430	-25.97	20230724	3775	6.49	20240419	2.77	N	086060	500	43 억		225158	N	N	0	N	00	N
97	20240716	090711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	10	2	0.25	1231885	306	0.62	4010	4040	4010	5230	2825	4030	4025.77	2.61	0	-54	4116	4072	4006	3962	3896	4095	3985	43	1200	500	3060	5	1	8610587	348	13.42	0.72	12	0.00	301.00	5610.00	5430	20230724	-25.60	3775	20240419	7.02	4745	-14.86	20240201	3775	7.02	20240419	5430	-25.60	20230724	3775	7.02	20240419	2.77	N	086060	500	43 억		225158	N	N	0	N	00	N
98	20240715	160700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	70	2	1.77	196847160	49060	166.50	3960	4050	3940	5140	2775	3960	4012.38	2.61	0	536	4016	3987	3961	3932	3906	3975	3920	43	1180	500	3000	5	1	8610587	347	13.39	0.72	12	0.57	301.00	5610.00	5430	20230724	-25.78	3775	20240419	6.75	4745	-15.07	20240201	3775	6.75	20240419	5430	-25.78	20230724	3775	6.75	20240419	2.80	N	086060	500	43 억		224848	N	N	0	N	00	N
99	20240715	150705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	70	2	1.77	190066960	47376	160.79	3960	4050	3940	5140	2775	3960	4011.88	2.61	0	665	4016	3987	3961	3932	3906	3975	3920	43	1180	500	3000	5	1	8610587	347	13.39	0.72	12	0.55	301.00	5610.00	5430	20230724	-25.78	3775	20240419	6.75	4745	-15.07	20240201	3775	6.75	20240419	5430	-25.78	20230724	3775	6.75	20240419	2.80	N	086060	500	43 억		224848	N	N	0	N	00	N
100	20240715	140704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	65	2	1.64	173379480	43234	146.73	3960	4050	3940	5140	2775	3960	4010.26	2.61	0	654	4016	3987	3961	3932	3906	3975	3920	43	1180	500	3000	5	1	8610587	347	13.37	0.72	12	0.50	301.00	5610.00	5430	20230724	-25.87	3775	20240419	6.62	4745	-15.17	20240201	3775	6.62	20240419	5430	-25.87	20230724	3775	6.62	20240419	2.80	N	086060	500	43 억		224848	N	N	0	N	00	N
101	20240715	130705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	65	2	1.64	162159540	40443	137.26	3960	4050	3940	5140	2775	3960	4009.58	2.61	0	654	4016	3987	3961	3932	3906	3975	3920	43	1180	500	3000	5	1	8610587	347	13.37	0.72	12	0.47	301.00	5610.00	5430	20230724	-25.87	3775	20240419	6.62	4745	-15.17	20240201	3775	6.62	20240419	5430	-25.87	20230724	3775	6.62	20240419	2.80	N	086060	500	43 억		224848	N	N	0	N	00	N
102	20240715	120704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	70	2	1.77	151275195	37728	128.04	3960	4050	3940	5140	2775	3960	4009.63	2.61	0	-95	4016	3987	3961	3932	3906	3975	3920	43	1180	500	3000	5	1	8610587	347	13.39	0.72	12	0.44	301.00	5610.00	5430	20230724	-25.78	3775	20240419	6.75	4745	-15.07	20240201	3775	6.75	20240419	5430	-25.78	20230724	3775	6.75	20240419	2.80	N	086060	500	43 억		224848	N	N	0	N	00	N
103	20240715	110704	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	30	2	0.76	62812790	15812	53.66	3960	4015	3940	5140	2775	3960	3972.48	2.61	0	342	4016	3987	3961	3932	3906	3975	3920	43	1180	500	3000	5	1	8610587	344	13.26	0.71	12	0.18	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	2.80	N	086060	500	43 억		224848	N	N	0	N	00	N
104	20240715	100704	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	0	3	0.00	23728645	6008	20.39	3960	3960	3940	5140	2775	3960	3949.51	2.61	0	294	4016	3987	3961	3932	3906	3975	3920	43	1180	500	3000	5	1	8610587	341	13.16	0.71	12	0.07	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.80	N	086060	500	43 억		224848	N	N	0	N	00	N
105	20240715	090705	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	0	3	0.00	5242790	1324	4.49	3960	3960	3955	5140	2775	3960	3959.81	2.61	0	0	4016	3987	3961	3932	3906	3975	3920	43	1180	500	3000	5	1	8610587	341	13.16	0.71	12	0.02	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.80	N	086060	500	43 억		224848	N	N	0	N	00	N
106	20240712	160658	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-30	5	-0.75	115984075	29315	155.81	3980	3990	3935	5180	2795	3990	3956.30	2.54	0	6061	4043	4016	3988	3961	3933	4017	3962	43	1190	500	3030	5	1	8610587	341	13.16	0.71	12	0.34	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.84	N	086060	500	43 억		219113	N	N	0	N	00	N
107	20240712	150703	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-30	5	-0.75	107783055	27236	144.76	3980	3990	3935	5180	2795	3990	3957.25	2.54	0	5948	4043	4016	3988	3961	3933	4017	3962	43	1190	500	3030	5	1	8610587	341	13.16	0.71	12	0.32	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.84	N	086060	500	43 억		219113	N	N	0	N	00	N
108	20240712	140706	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-25	5	-0.63	80055400	20207	107.40	3980	3990	3950	5180	2795	3990	3961.63	2.54	0	5868	4043	4016	3988	3961	3933	4017	3962	43	1190	500	3030	5	1	8610587	341	13.17	0.71	12	0.23	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.84	N	086060	500	43 억		219113	N	N	0	N	00	N
109	20240712	130701	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-35	5	-0.88	64443055	16256	86.40	3980	3990	3950	5180	2795	3990	3964.10	2.54	0	5619	4043	4016	3988	3961	3933	4017	3962	43	1190	500	3030	5	1	8610587	341	13.14	0.70	12	0.19	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.84	N	086060	500	43 억		219113	N	N	0	N	00	N
110	20240712	120703	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-15	5	-0.38	49481710	12470	66.28	3980	3990	3950	5180	2795	3990	3967.88	2.54	0	5482	4043	4016	3988	3961	3933	4017	3962	43	1190	500	3030	5	1	8610587	342	13.21	0.71	12	0.14	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	2.84	N	086060	500	43 억		219113	N	N	0	N	00	N
111	20240712	110659	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-25	5	-0.63	33318790	8394	44.61	3980	3990	3950	5180	2795	3990	3969.11	2.54	0	1428	4043	4016	3988	3961	3933	4017	3962	43	1190	500	3030	5	1	8610587	341	13.17	0.71	12	0.10	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.84	N	086060	500	43 억		219113	N	N	0	N	00	N
112	20240712	100702	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-30	5	-0.75	22163100	5576	29.64	3980	3990	3955	5180	2795	3990	3974.45	2.54	0	-167	4043	4016	3988	3961	3933	4017	3962	43	1190	500	3030	5	1	8610587	341	13.16	0.71	12	0.06	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.84	N	086060	500	43 억		219113	N	N	0	N	00	N
113	20240712	090658	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	15281750	3840	20.41	3980	3990	3965	5180	2795	3990	3979.34	2.54	0	-252	4043	4016	3988	3961	3933	4017	3962	43	1190	500	3030	5	1	8610587	344	13.26	0.71	12	0.04	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	2.84	N	086060	500	43 억		219113	N	N	0	N	00	N
114	20240711	160656	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-20	5	-0.50	72406825	18202	61.91	3990	4015	3960	5210	2810	4010	3977.96	2.52	0	2377	4090	4050	4005	3965	3920	4070	3985	43	1200	500	3040	5	1	8610587	344	13.26	0.71	12	0.21	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	2.85	N	086060	500	43 억		216639	N	N	0	N	00	N
115	20240711	150702	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-35	5	-0.87	59802920	15027	51.11	3990	4015	3960	5210	2810	4010	3979.70	2.52	0	1748	4090	4050	4005	3965	3920	4070	3985	43	1200	500	3040	5	1	8610587	342	13.21	0.71	12	0.17	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	2.85	N	086060	500	43 억		216639	N	N	0	N	00	N
116	20240711	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-50	5	-1.25	54045060	13576	46.18	3990	4015	3960	5210	2810	4010	3980.93	2.52	0	1697	4090	4050	4005	3965	3920	4070	3985	43	1200	500	3040	5	1	8610587	341	13.16	0.71	12	0.16	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.85	N	086060	500	43 억		216639	N	N	0	N	00	N
117	20240711	130659	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-25	5	-0.62	45033935	11306	38.46	3990	4015	3960	5210	2810	4010	3983.19	2.52	0	1654	4090	4050	4005	3965	3920	4070	3985	43	1200	500	3040	5	1	8610587	343	13.24	0.71	12	0.13	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	2.85	N	086060	500	43 억		216639	N	N	0	N	00	N
118	20240711	120659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-10	5	-0.25	33312755	8350	28.40	3990	4015	3970	5210	2810	4010	3989.55	2.52	0	964	4090	4050	4005	3965	3920	4070	3985	43	1200	500	3040	5	1	8610587	344	13.29	0.71	12	0.10	301.00	5610.00	5430	20230724	-26.34	3775	20240419	5.96	4745	-15.70	20240201	3775	5.96	20240419	5430	-26.34	20230724	3775	5.96	20240419	2.85	N	086060	500	43 억		216639	N	N	0	N	00	N
119	20240711	110657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	0	3	0.00	19697715	4932	16.78	3990	4010	3980	5210	2810	4010	3993.86	2.52	0	538	4090	4050	4005	3965	3920	4070	3985	43	1200	500	3040	5	1	8610587	345	13.32	0.71	12	0.06	301.00	5610.00	5430	20230724	-26.15	3775	20240419	6.23	4745	-15.49	20240201	3775	6.23	20240419	5430	-26.15	20230724	3775	6.23	20240419	2.85	N	086060	500	43 억		216639	N	N	0	N	00	N
120	20240711	100658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	0	3	0.00	17043155	4269	14.52	3990	4010	3980	5210	2810	4010	3992.31	2.52	0	658	4090	4050	4005	3965	3920	4070	3985	43	1200	500	3040	5	1	8610587	345	13.32	0.71	12	0.05	301.00	5610.00	5430	20230724	-26.15	3775	20240419	6.23	4745	-15.49	20240201	3775	6.23	20240419	5430	-26.15	20230724	3775	6.23	20240419	2.85	N	086060	500	43 억		216639	N	N	0	N	00	N
121	20240711	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-15	5	-0.37	7649025	1917	6.52	3990	3995	3990	5210	2810	4010	3990.10	2.52	0	136	4090	4050	4005	3965	3920	4070	3985	43	1200	500	3040	5	1	8610587	344	13.27	0.71	12	0.02	301.00	5610.00	5430	20230724	-26.43	3775	20240419	5.83	4745	-15.81	20240201	3775	5.83	20240419	5430	-26.43	20230724	3775	5.83	20240419	2.85	N	086060	500	43 억		216639	N	N	0	N	00	N
122	20240710	160655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-10	5	-0.25	117431500	29303	30.08	4000	4045	3960	5220	2815	4020	4007.49	2.50	0	-183	4073	4046	3993	3966	3913	4060	3980	43	1200	500	3050	5	1	8610587	345	13.32	0.71	12	0.34	301.00	5610.00	5430	20230724	-26.15	3775	20240419	6.23	4745	-15.49	20240201	3775	6.23	20240419	5430	-26.15	20230724	3775	6.23	20240419	2.85	N	086060	500	43 억		214887	N	N	0	N	00	N
123	20240710	150657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-15	5	-0.37	112603105	28096	28.84	4000	4045	3960	5220	2815	4020	4007.80	2.50	0	-638	4073	4046	3993	3966	3913	4060	3980	43	1200	500	3050	5	1	8610587	345	13.31	0.71	12	0.33	301.00	5610.00	5430	20230724	-26.24	3775	20240419	6.09	4745	-15.60	20240201	3775	6.09	20240419	5430	-26.24	20230724	3775	6.09	20240419	2.85	N	086060	500	43 억		214887	N	N	0	N	00	N
124	20240710	140656	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-25	5	-0.62	82347695	20537	21.08	4000	4045	3960	5220	2815	4020	4009.72	2.50	0	-771	4073	4046	3993	3966	3913	4060	3980	43	1200	500	3050	5	1	8610587	344	13.27	0.71	12	0.24	301.00	5610.00	5430	20230724	-26.43	3775	20240419	5.83	4745	-15.81	20240201	3775	5.83	20240419	5430	-26.43	20230724	3775	5.83	20240419	2.85	N	086060	500	43 억		214887	N	N	0	N	00	N
125	20240710	130656	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-25	5	-0.62	73170905	18236	18.72	4000	4045	3960	5220	2815	4020	4012.44	2.50	0	-1145	4073	4046	3993	3966	3913	4060	3980	43	1200	500	3050	5	1	8610587	344	13.27	0.71	12	0.21	301.00	5610.00	5430	20230724	-26.43	3775	20240419	5.83	4745	-15.81	20240201	3775	5.83	20240419	5430	-26.43	20230724	3775	5.83	20240419	2.85	N	086060	500	43 억		214887	N	N	0	N	00	N
126	20240710	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-10	5	-0.25	72209815	17995	18.47	4000	4045	3960	5220	2815	4020	4012.77	2.50	0	-1144	4073	4046	3993	3966	3913	4060	3980	43	1200	500	3050	5	1	8610587	345	13.32	0.71	12	0.21	301.00	5610.00	5430	20230724	-26.15	3775	20240419	6.23	4745	-15.49	20240201	3775	6.23	20240419	5430	-26.15	20230724	3775	6.23	20240419	2.85	N	086060	500	43 억		214887	N	N	0	N	00	N
127	20240710	110656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-10	5	-0.25	69176695	17236	17.69	4000	4045	3960	5220	2815	4020	4013.50	2.50	0	-1135	4073	4046	3993	3966	3913	4060	3980	43	1200	500	3050	5	1	8610587	345	13.32	0.71	12	0.20	301.00	5610.00	5430	20230724	-26.15	3775	20240419	6.23	4745	-15.49	20240201	3775	6.23	20240419	5430	-26.15	20230724	3775	6.23	20240419	2.85	N	086060	500	43 억		214887	N	N	0	N	00	N
128	20240710	100652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-5	5	-0.12	51800750	12904	13.24	4000	4045	3960	5220	2815	4020	4014.32	2.50	0	-1135	4073	4046	3993	3966	3913	4060	3980	43	1200	500	3050	5	1	8610587	346	13.34	0.72	12	0.15	301.00	5610.00	5430	20230724	-26.06	3775	20240419	6.36	4745	-15.38	20240201	3775	6.36	20240419	5430	-26.06	20230724	3775	6.36	20240419	2.85	N	086060	500	43 억		214887	N	N	0	N	00	N
129	20240710	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-15	5	-0.37	2431385	607	0.62	4000	4010	4000	5220	2815	4020	4005.58	2.50	0	9	4073	4046	3993	3966	3913	4060	3980	43	1200	500	3050	5	1	8610587	345	13.31	0.71	12	0.01	301.00	5610.00	5430	20230724	-26.24	3775	20240419	6.09	4745	-15.60	20240201	3775	6.09	20240419	5430	-26.24	20230724	3775	6.09	20240419	2.85	N	086060	500	43 억		214887	N	N	0	N	00	N
130	20240709	160653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	70	2	1.77	385183785	96701	40.18	3980	4020	3940	5130	2765	3950	3983.25	2.41	0	7671	4260	4105	4025	3870	3790	4065	3830	43	1180	500	3000	5	1	8610587	346	13.36	0.72	12	1.12	301.00	5610.00	5430	20230724	-25.97	3775	20240419	6.49	4745	-15.28	20240201	3775	6.49	20240419	5430	-25.97	20230724	3775	6.49	20240419	2.83	N	086060	500	43 억		207216	N	N	0	N	00	N
131	20240709	150655	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	10	2	0.25	124115070	31368	13.03	3980	3980	3940	5130	2765	3950	3956.74	2.41	0	7405	4260	4105	4025	3870	3790	4065	3830	43	1180	500	3000	5	1	8610587	341	13.16	0.71	12	0.36	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.83	N	086060	500	43 억		207216	N	N	0	N	00	N
132	20240709	140655	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	15	2	0.38	94446950	23868	9.92	3980	3980	3940	5130	2765	3950	3957.05	2.41	0	7411	4260	4105	4025	3870	3790	4065	3830	43	1180	500	3000	5	1	8610587	341	13.17	0.71	12	0.28	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.83	N	086060	500	43 억		207216	N	N	0	N	00	N
133	20240709	130658	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	10	2	0.25	89377585	22588	9.38	3980	3980	3940	5130	2765	3950	3956.86	2.41	0	7613	4260	4105	4025	3870	3790	4065	3830	43	1180	500	3000	5	1	8610587	341	13.16	0.71	12	0.26	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.83	N	086060	500	43 억		207216	N	N	0	N	00	N
134	20240709	120659	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	15	2	0.38	83204910	21028	8.74	3980	3980	3940	5130	2765	3950	3956.86	2.41	0	7448	4260	4105	4025	3870	3790	4065	3830	43	1180	500	3000	5	1	8610587	341	13.17	0.71	12	0.24	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.83	N	086060	500	43 억		207216	N	N	0	N	00	N
135	20240709	110659	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	15	2	0.38	80795175	20420	8.48	3980	3980	3940	5130	2765	3950	3956.67	2.41	0	7418	4260	4105	4025	3870	3790	4065	3830	43	1180	500	3000	5	1	8610587	341	13.17	0.71	12	0.24	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.83	N	086060	500	43 억		207216	N	N	0	N	00	N
136	20240709	100656	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	10	2	0.25	53220145	13456	5.59	3980	3980	3940	5130	2765	3950	3955.12	2.41	0	7418	4260	4105	4025	3870	3790	4065	3830	43	1180	500	3000	5	1	8610587	341	13.16	0.71	12	0.16	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.83	N	086060	500	43 억		207216	N	N	0	N	00	N
137	20240709	090655	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-10	5	-0.25	15917595	4026	1.67	3980	3980	3940	5130	2765	3950	3953.70	2.41	0	207	4260	4105	4025	3870	3790	4065	3830	43	1180	500	3000	5	1	8610587	339	13.09	0.70	12	0.05	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	2.83	N	086060	500	43 억		207216	N	N	0	N	00	N
138	20240708	160650	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	0	3	0.00	967410470	239899	908.88	4020	4180	3945	5130	2765	3950	4032.58	2.61	0	-19198	3983	3966	3953	3936	3923	3960	3930	43	1180	500	3000	5	1	8610587	340	13.12	0.70	12	2.79	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.84	N	086060	500	43 억		225070	N	N	0	N	00	N
139	20240708	150652	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	5	2	0.13	909754640	225306	853.59	4020	4180	3950	5130	2765	3950	4037.86	2.61	0	-20120	3983	3966	3953	3936	3923	3960	3930	43	1180	500	3000	5	1	8610587	341	13.14	0.70	12	2.62	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.84	N	086060	500	43 억		225070	N	N	0	N	00	N
140	20240708	140654	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	10	2	0.25	862869975	213459	808.71	4020	4180	3950	5130	2765	3950	4042.32	2.61	0	-20401	3983	3966	3953	3936	3923	3960	3930	43	1180	500	3000	5	1	8610587	341	13.16	0.71	12	2.48	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.84	N	086060	500	43 억		225070	N	N	0	N	00	N
141	20240708	130650	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	15	2	0.38	843304000	208520	790.00	4020	4180	3950	5130	2765	3950	4044.24	2.61	0	-20401	3983	3966	3953	3936	3923	3960	3930	43	1180	500	3000	5	1	8610587	341	13.17	0.71	12	2.42	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.84	N	086060	500	43 억		225070	N	N	0	N	00	N
142	20240708	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	20	2	0.51	833199405	205970	780.34	4020	4180	3950	5130	2765	3950	4045.25	2.61	0	-19973	3983	3966	3953	3936	3923	3960	3930	43	1180	500	3000	5	1	8610587	342	13.19	0.71	12	2.39	301.00	5610.00	5430	20230724	-26.89	3775	20240419	5.17	4745	-16.33	20240201	3775	5.17	20240419	5430	-26.89	20230724	3775	5.17	20240419	2.84	N	086060	500	43 억		225070	N	N	0	N	00	N
143	20240708	110649	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	20	2	0.51	826815475	204359	774.23	4020	4180	3950	5130	2765	3950	4045.90	2.61	0	-19973	3983	3966	3953	3936	3923	3960	3930	43	1180	500	3000	5	1	8610587	342	13.19	0.71	12	2.37	301.00	5610.00	5430	20230724	-26.89	3775	20240419	5.17	4745	-16.33	20240201	3775	5.17	20240419	5430	-26.89	20230724	3775	5.17	20240419	2.84	N	086060	500	43 억		225070	N	N	0	N	00	N
144	20240708	100650	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	15	2	0.38	787999840	194555	737.09	4020	4180	3960	5130	2765	3950	4050.27	2.61	0	-16790	3983	3966	3953	3936	3923	3960	3930	43	1180	500	3000	5	1	8610587	341	13.17	0.71	12	2.26	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.84	N	086060	500	43 억		225070	N	N	0	N	00	N
145	20240708	090650	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	40	2	1.01	606376620	148886	564.07	4020	4180	3985	5130	2765	3950	4072.76	2.61	0	-12547	3983	3966	3953	3936	3923	3960	3930	43	1180	500	3000	5	1	8610587	344	13.26	0.71	12	1.73	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	2.84	N	086060	500	43 억		225070	N	N	0	N	00	N
146	20240705	160647	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	10	2	0.25	52730280	13355	68.13	3965	3970	3940	5120	2760	3940	3948.82	2.62	0	-816	4006	3972	3951	3917	3896	3962	3907	43	1180	500	2990	5	1	8610587	340	13.12	0.70	12	0.16	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.85	N	086060	500	43 억		225886	N	N	0	N	00	N
147	20240705	150649	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	15	2	0.38	48160720	12198	62.23	3965	3970	3940	5120	2760	3940	3948.75	2.62	0	-812	4006	3972	3951	3917	3896	3962	3907	43	1180	500	2990	5	1	8610587	341	13.14	0.70	12	0.14	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.85	N	086060	500	43 억		225886	N	N	0	N	00	N
148	20240705	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	5	2	0.13	37641175	9532	48.63	3965	3970	3940	5120	2760	3940	3949.63	2.62	0	-468	4006	3972	3951	3917	3896	3962	3907	43	1180	500	2990	5	1	8610587	340	13.11	0.70	12	0.11	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.85	N	086060	500	43 억		225886	N	N	0	N	00	N
149	20240705	130649	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	5	2	0.13	29380810	7437	37.94	3965	3970	3940	5120	2760	3940	3951.73	2.62	0	-423	4006	3972	3951	3917	3896	3962	3907	43	1180	500	2990	5	1	8610587	340	13.11	0.70	12	0.09	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.85	N	086060	500	43 억		225886	N	N	0	N	00	N
150	20240705	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	5	2	0.13	25195155	6376	32.53	3965	3970	3940	5120	2760	3940	3952.99	2.62	0	-423	4006	3972	3951	3917	3896	3962	3907	43	1180	500	2990	5	1	8610587	340	13.11	0.70	12	0.07	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.85	N	086060	500	43 억		225886	N	N	0	N	00	N
151	20240705	110647	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	15	2	0.38	24251120	6137	31.31	3965	3970	3940	5120	2760	3940	3953.12	2.62	0	-411	4006	3972	3951	3917	3896	3962	3907	43	1180	500	2990	5	1	8610587	341	13.14	0.70	12	0.07	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.85	N	086060	500	43 억		225886	N	N	0	N	00	N
152	20240705	100647	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	20	2	0.51	11632355	2939	14.99	3965	3970	3940	5120	2760	3940	3963.54	2.62	0	-179	4006	3972	3951	3917	3896	3962	3907	43	1180	500	2990	5	1	8610587	341	13.16	0.71	12	0.03	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.85	N	086060	500	43 억		225886	N	N	0	N	00	N
153	20240705	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	25	2	0.63	6033530	1527	7.79	3965	3965	3940	5120	2760	3940	3960.74	2.62	0	72	4006	3972	3951	3917	3896	3962	3907	43	1180	500	2990	5	1	8610587	341	13.17	0.71	12	0.02	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.85	N	086060	500	43 억		225886	N	N	0	N	00	N
154	20240704	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-15	5	-0.38	76177930	19301	127.29	3985	3985	3930	5140	2770	3955	3946.64	2.67	0	-3723	4001	3977	3951	3927	3901	3990	3940	43	1185	500	3000	5	1	8610587	339	13.09	0.70	12	0.22	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	2.85	N	086060	500	43 억		229609	N	N	0	N	00	N
155	20240704	150648	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	55897810	14154	93.35	3985	3985	3930	5140	2770	3955	3948.98	2.67	0	-3696	4001	3977	3951	3927	3901	3990	3940	43	1185	500	3000	5	1	8610587	340	13.12	0.70	12	0.16	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.85	N	086060	500	43 억		229609	N	N	0	N	00	N
156	20240704	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	45474555	11508	75.90	3985	3985	3935	5140	2770	3955	3951.35	2.67	0	-3249	4001	3977	3951	3927	3901	3990	3940	43	1185	500	3000	5	1	8610587	340	13.12	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.85	N	086060	500	43 억		229609	N	N	0	N	00	N
157	20240704	130647	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-15	5	-0.38	43080765	10901	71.89	3985	3985	3935	5140	2770	3955	3951.81	2.67	0	-3040	4001	3977	3951	3927	3901	3990	3940	43	1185	500	3000	5	1	8610587	339	13.09	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	2.85	N	086060	500	43 억		229609	N	N	0	N	00	N
158	20240704	120646	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	5	2	0.13	35440630	8964	59.12	3985	3985	3935	5140	2770	3955	3953.56	2.67	0	-2584	4001	3977	3951	3927	3901	3990	3940	43	1185	500	3000	5	1	8610587	341	13.16	0.71	12	0.10	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	2.85	N	086060	500	43 억		229609	N	N	0	N	00	N
159	20240704	110645	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-10	5	-0.25	30167495	7629	50.31	3985	3985	3935	5140	2770	3955	3954.25	2.67	0	-2167	4001	3977	3951	3927	3901	3990	3940	43	1185	500	3000	5	1	8610587	340	13.11	0.70	12	0.09	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.85	N	086060	500	43 억		229609	N	N	0	N	00	N
160	20240704	100646	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	27881395	7050	46.49	3985	3985	3935	5140	2770	3955	3954.79	2.67	0	-1622	4001	3977	3951	3927	3901	3990	3940	43	1185	500	3000	5	1	8610587	340	13.12	0.70	12	0.08	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.85	N	086060	500	43 억		229609	N	N	0	N	00	N
161	20240704	090647	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	20	2	0.51	13318505	3367	22.21	3985	3985	3935	5140	2770	3955	3955.74	2.67	0	-109	4001	3977	3951	3927	3901	3990	3940	43	1185	500	3000	5	1	8610587	342	13.21	0.71	12	0.04	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	2.85	N	086060	500	43 억		229609	N	N	0	N	00	N
162	20240703	160643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	0	3	0.00	59921315	15161	49.13	3950	3975	3925	5140	2770	3955	3952.33	2.71	0	-4034	3991	3972	3941	3922	3891	3982	3932	43	1185	500	3000	5	1	8610587	341	13.14	0.70	12	0.18	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.84	N	086060	500	43 억		233708	N	N	0	N	00	N
163	20240703	150645	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	56320870	14250	46.18	3950	3975	3925	5140	2770	3955	3952.34	2.71	0	-3863	3991	3972	3941	3922	3891	3982	3932	43	1185	500	3000	5	1	8610587	340	13.12	0.70	12	0.17	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.84	N	086060	500	43 억		233708	N	N	0	N	00	N
164	20240703	140645	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	0	3	0.00	46678270	11809	38.27	3950	3975	3925	5140	2770	3955	3952.77	2.71	0	-3070	3991	3972	3941	3922	3891	3982	3932	43	1185	500	3000	5	1	8610587	341	13.14	0.70	12	0.14	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.84	N	086060	500	43 억		233708	N	N	0	N	00	N
165	20240703	130644	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	10	2	0.25	45777720	11581	37.53	3950	3975	3925	5140	2770	3955	3952.83	2.71	0	-2967	3991	3972	3941	3922	3891	3982	3932	43	1185	500	3000	5	1	8610587	341	13.17	0.71	12	0.13	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.84	N	086060	500	43 억		233708	N	N	0	N	00	N
166	20240703	120643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	43393035	10977	35.57	3950	3975	3925	5140	2770	3955	3953.09	2.71	0	-2902	3991	3972	3941	3922	3891	3982	3932	43	1185	500	3000	5	1	8610587	340	13.12	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.84	N	086060	500	43 억		233708	N	N	0	N	00	N
167	20240703	110646	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	0	3	0.00	38350000	9699	31.43	3950	3975	3925	5140	2770	3955	3954.02	2.71	0	-2892	3991	3972	3941	3922	3891	3982	3932	43	1185	500	3000	5	1	8610587	341	13.14	0.70	12	0.11	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.84	N	086060	500	43 억		233708	N	N	0	N	00	N
168	20240703	100646	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	10	2	0.25	23384055	5915	19.17	3950	3975	3925	5140	2770	3955	3953.35	2.71	0	-670	3991	3972	3941	3922	3891	3982	3932	43	1185	500	3000	5	1	8610587	341	13.17	0.71	12	0.07	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	2.84	N	086060	500	43 억		233708	N	N	0	N	00	N
169	20240703	090643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	0	3	0.00	9122535	2308	7.48	3950	3960	3940	5140	2770	3955	3952.57	2.71	0	-607	3991	3972	3941	3922	3891	3982	3932	43	1185	500	3000	5	1	8610587	341	13.14	0.70	12	0.03	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.84	N	086060	500	43 억		233708	N	N	0	N	00	N
170	20240702	160642	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	5	2	0.13	121414425	30858	189.88	3950	3960	3910	5130	2765	3950	3934.55	2.81	0	-8146	3973	3961	3938	3926	3903	3967	3932	43	1180	500	3000	5	1	8610587	341	13.14	0.70	12	0.36	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	2.89	N	086060	500	43 억		241862	N	N	0	N	00	N
171	20240702	150643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	0	3	0.00	117726060	29923	184.13	3950	3960	3910	5130	2765	3950	3934.30	2.81	0	-7982	3973	3961	3938	3926	3903	3967	3932	43	1180	500	3000	5	1	8610587	340	13.12	0.70	12	0.35	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.89	N	086060	500	43 억		241862	N	N	0	N	00	N
172	20240702	140643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-15	5	-0.38	96098410	24443	150.41	3950	3950	3910	5130	2765	3950	3931.53	2.81	0	-8425	3973	3961	3938	3926	3903	3967	3932	43	1180	500	3000	5	1	8610587	339	13.07	0.70	12	0.28	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	2.89	N	086060	500	43 억		241862	N	N	0	N	00	N
173	20240702	130643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-15	5	-0.38	64503585	16380	100.79	3950	3950	3925	5130	2765	3950	3937.95	2.81	0	-7050	3973	3961	3938	3926	3903	3967	3932	43	1180	500	3000	5	1	8610587	339	13.07	0.70	12	0.19	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	2.89	N	086060	500	43 억		241862	N	N	0	N	00	N
174	20240702	120644	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-15	5	-0.38	52262165	13266	81.63	3950	3950	3925	5130	2765	3950	3939.56	2.81	0	-6403	3973	3961	3938	3926	3903	3967	3932	43	1180	500	3000	5	1	8610587	339	13.07	0.70	12	0.15	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	2.89	N	086060	500	43 억		241862	N	N	0	N	00	N
175	20240702	110643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-5	5	-0.13	41630945	10565	65.01	3950	3950	3925	5130	2765	3950	3940.46	2.81	0	-6389	3973	3961	3938	3926	3903	3967	3932	43	1180	500	3000	5	1	8610587	340	13.11	0.70	12	0.12	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.89	N	086060	500	43 억		241862	N	N	0	N	00	N
176	20240702	100643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-20	5	-0.51	32068670	8138	50.08	3950	3950	3925	5130	2765	3950	3940.61	2.81	0	-4715	3973	3961	3938	3926	3903	3967	3932	43	1180	500	3000	5	1	8610587	338	13.06	0.70	12	0.09	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	2.89	N	086060	500	43 억		241862	N	N	0	N	00	N
177	20240702	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-10	5	-0.25	5992465	1519	9.35	3950	3950	3925	5130	2765	3950	3945.01	2.81	0	-920	3973	3961	3938	3926	3903	3967	3932	43	1180	500	3000	5	1	8610587	339	13.09	0.70	12	0.02	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	2.89	N	086060	500	43 억		241862	N	N	0	N	00	N
178	20240701	160641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	62503450	15880	106.59	3920	3950	3915	5140	2770	3955	3935.98	2.81	0	-514	3988	3971	3948	3931	3908	3960	3920	43	1185	500	3000	5	1	8610587	340	13.12	0.70	12	0.18	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.98	N	086060	500	43 억		242376	N	N	0	N	00	N
179	20240701	150642	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-10	5	-0.25	59056720	15007	100.73	3920	3950	3915	5140	2770	3955	3935.27	2.81	0	-266	3988	3971	3948	3931	3908	3960	3920	43	1185	500	3000	5	1	8610587	340	13.11	0.70	12	0.17	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.98	N	086060	500	43 억		242376	N	N	0	N	00	N
180	20240701	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	55193910	14026	94.15	3920	3950	3915	5140	2770	3955	3935.11	2.81	0	-640	3988	3971	3948	3931	3908	3960	3920	43	1185	500	3000	5	1	8610587	340	13.12	0.70	12	0.16	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.98	N	086060	500	43 억		242376	N	N	0	N	00	N
181	20240701	130641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-10	5	-0.25	43306650	11008	73.89	3920	3950	3915	5140	2770	3955	3934.10	2.81	0	-618	3988	3971	3948	3931	3908	3960	3920	43	1185	500	3000	5	1	8610587	340	13.11	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.98	N	086060	500	43 억		242376	N	N	0	N	00	N
182	20240701	120643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	35866755	9119	61.21	3920	3950	3915	5140	2770	3955	3933.18	2.81	0	-419	3988	3971	3948	3931	3908	3960	3920	43	1185	500	3000	5	1	8610587	340	13.12	0.70	12	0.11	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.98	N	086060	500	43 억		242376	N	N	0	N	00	N
183	20240701	110641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-10	5	-0.25	32527380	8272	55.52	3920	3950	3915	5140	2770	3955	3932.22	2.81	0	-557	3988	3971	3948	3931	3908	3960	3920	43	1185	500	3000	5	1	8610587	340	13.11	0.70	12	0.10	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.98	N	086060	500	43 억		242376	N	N	0	N	00	N
184	20240701	100640	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-10	5	-0.25	25254685	6425	43.13	3920	3950	3915	5140	2770	3955	3930.68	2.81	0	-362	3988	3971	3948	3931	3908	3960	3920	43	1185	500	3000	5	1	8610587	340	13.11	0.70	12	0.07	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.98	N	086060	500	43 억		242376	N	N	0	N	00	N
185	20240701	090638	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-10	5	-0.25	6095365	1553	10.42	3920	3945	3920	5140	2770	3955	3924.84	2.81	0	13	3988	3971	3948	3931	3908	3960	3920	43	1185	500	3000	5	1	8610587	340	13.11	0.70	12	0.02	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.98	N	086060	500	43 억		242376	N	N	0	N	00	N