KissMeData/079650/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	160657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1267	10	2	0.80	11305911	8955	62.86	1244	1300	1241	1634	880	1257	1262.72	0.22	0	-79	1306	1281	1265	1240	1224	1294	1253	20	377	100	820	1	1	20000000	253	16.24	0.36	12	0.04	78.00	3524.00	1840	20230915	-31.14	1221	20240704	3.77	1748	-27.52	20240315	1221	3.77	20240704	1840	-31.14	20230915	1221	3.77	20240704	0.00	N	079650	100	20 억		43509	N	N	0	N	00	N
3	20240731	150705	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1270	13	2	1.03	10965165	8686	60.97	1244	1300	1241	1634	880	1257	1262.59	0.22	0	-3	1306	1281	1265	1240	1224	1294	1253	20	377	100	820	1	1	20000000	254	16.28	0.36	12	0.04	78.00	3524.00	1840	20230915	-30.98	1221	20240704	4.01	1748	-27.35	20240315	1221	4.01	20240704	1840	-30.98	20230915	1221	4.01	20240704	0.00	N	079650	100	20 억		43509	N	N	0	N	00	N
4	20240731	140704	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1270	13	2	1.03	10965165	8686	60.97	1244	1300	1241	1634	880	1257	1262.59	0.22	0	-3	1306	1281	1265	1240	1224	1294	1253	20	377	100	820	1	1	20000000	254	16.28	0.36	12	0.04	78.00	3524.00	1840	20230915	-30.98	1221	20240704	4.01	1748	-27.35	20240315	1221	4.01	20240704	1840	-30.98	20230915	1221	4.01	20240704	0.00	N	079650	100	20 억		43509	N	N	0	N	00	N
5	20240731	130703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1262	5	2	0.40	9171549	7270	51.03	1244	1300	1241	1634	880	1257	1261.76	0.22	0	8	1306	1281	1265	1240	1224	1294	1253	20	377	100	820	1	1	20000000	252	16.18	0.36	12	0.04	78.00	3524.00	1840	20230915	-31.41	1221	20240704	3.36	1748	-27.80	20240315	1221	3.36	20240704	1840	-31.41	20230915	1221	3.36	20240704	0.00	N	079650	100	20 억		43509	N	N	0	N	00	N
6	20240731	120703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1262	5	2	0.40	5368188	4253	29.85	1244	1300	1241	1634	880	1257	1262.61	0.22	0	-79	1306	1281	1265	1240	1224	1294	1253	20	377	100	820	1	1	20000000	252	16.18	0.36	12	0.02	78.00	3524.00	1840	20230915	-31.41	1221	20240704	3.36	1748	-27.80	20240315	1221	3.36	20240704	1840	-31.41	20230915	1221	3.36	20240704	0.00	N	079650	100	20 억		43509	N	N	0	N	00	N
7	20240731	110704	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1269	12	2	0.95	4218443	3342	23.46	1244	1300	1241	1634	880	1257	1262.77	0.22	0	-79	1306	1281	1265	1240	1224	1294	1253	20	377	100	820	1	1	20000000	254	16.27	0.36	12	0.02	78.00	3524.00	1840	20230915	-31.03	1221	20240704	3.93	1748	-27.40	20240315	1221	3.93	20240704	1840	-31.03	20230915	1221	3.93	20240704	0.00	N	079650	100	20 억		43509	N	N	0	N	00	N
8	20240731	100702	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1276	19	2	1.51	2868869	2280	16.00	1244	1300	1241	1634	880	1257	1258.47	0.22	0	-69	1306	1281	1265	1240	1224	1294	1253	20	377	100	820	1	1	20000000	255	16.36	0.36	12	0.01	78.00	3524.00	1840	20230915	-30.65	1221	20240704	4.50	1748	-27.00	20240315	1221	4.50	20240704	1840	-30.65	20230915	1221	4.50	20240704	0.00	N	079650	100	20 억		43509	N	N	0	N	00	N
9	20240731	090658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1255	-2	5	-0.16	958912	768	5.39	1244	1255	1241	1634	880	1257	1243.13	0.22	0	23	1306	1281	1265	1240	1224	1294	1253	20	377	100	820	1	1	20000000	251	16.09	0.36	12	0.00	78.00	3524.00	1840	20230915	-31.79	1221	20240704	2.78	1748	-28.20	20240315	1221	2.78	20240704	1840	-31.79	20230915	1221	2.78	20240704	0.00	N	079650	100	20 억		43509	N	N	0	N	00	N
10	20240730	160645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	2	2	0.16	17946051	14247	457.51	1251	1290	1249	1631	879	1255	1259.64	0.23	0	-1985	1262	1258	1251	1247	1240	1260	1249	20	376	100	820	1	1	20000000	251	16.12	0.36	12	0.07	78.00	3524.00	1840	20230915	-31.68	1221	20240704	2.95	1748	-28.09	20240315	1221	2.95	20240704	1840	-31.68	20230915	1221	2.95	20240704	0.00	N	079650	100	20 억		45500	N	N	0	N	00	N
11	20240730	150656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1264	9	2	0.72	16928084	13437	431.50	1251	1290	1249	1631	879	1255	1259.81	0.23	0	-1390	1262	1258	1251	1247	1240	1260	1249	20	376	100	820	1	1	20000000	253	16.21	0.36	12	0.07	78.00	3524.00	1840	20230915	-31.30	1221	20240704	3.52	1748	-27.69	20240315	1221	3.52	20240704	1840	-31.30	20230915	1221	3.52	20240704	0.00	N	079650	100	20 억		45500	N	N	0	N	00	N
12	20240730	140648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1265	10	2	0.80	8315084	6638	213.17	1251	1290	1249	1631	879	1255	1252.65	0.23	0	-1115	1262	1258	1251	1247	1240	1260	1249	20	376	100	820	1	1	20000000	253	16.22	0.36	12	0.03	78.00	3524.00	1840	20230915	-31.25	1221	20240704	3.60	1748	-27.63	20240315	1221	3.60	20240704	1840	-31.25	20230915	1221	3.60	20240704	0.00	N	079650	100	20 억		45500	N	N	0	N	00	N
13	20240730	130654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1265	10	2	0.80	8188584	6538	209.96	1251	1290	1249	1631	879	1255	1252.46	0.23	0	-1115	1262	1258	1251	1247	1240	1260	1249	20	376	100	820	1	1	20000000	253	16.22	0.36	12	0.03	78.00	3524.00	1840	20230915	-31.25	1221	20240704	3.60	1748	-27.63	20240315	1221	3.60	20240704	1840	-31.25	20230915	1221	3.60	20240704	0.00	N	079650	100	20 억		45500	N	N	0	N	00	N
14	20240730	120648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1251	-4	5	-0.32	5075391	4047	129.96	1251	1290	1249	1631	879	1255	1254.11	0.23	0	-206	1262	1258	1251	1247	1240	1260	1249	20	376	100	820	1	1	20000000	250	16.04	0.35	12	0.02	78.00	3524.00	1840	20230915	-32.01	1221	20240704	2.46	1748	-28.43	20240315	1221	2.46	20240704	1840	-32.01	20230915	1221	2.46	20240704	0.00	N	079650	100	20 억		45500	N	N	0	N	00	N
15	20240730	110654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	-6	5	-0.48	3823140	3046	97.82	1251	1290	1249	1631	879	1255	1255.13	0.23	0	-152	1262	1258	1251	1247	1240	1260	1249	20	376	100	820	1	1	20000000	250	16.01	0.35	12	0.02	78.00	3524.00	1840	20230915	-32.12	1221	20240704	2.29	1748	-28.55	20240315	1221	2.29	20240704	1840	-32.12	20230915	1221	2.29	20240704	0.00	N	079650	100	20 억		45500	N	N	0	N	00	N
16	20240730	100655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1252	-3	5	-0.24	3803156	3030	97.30	1251	1290	1251	1631	879	1255	1255.17	0.23	0	-152	1262	1258	1251	1247	1240	1260	1249	20	376	100	820	1	1	20000000	250	16.05	0.36	12	0.02	78.00	3524.00	1840	20230915	-31.96	1221	20240704	2.54	1748	-28.38	20240315	1221	2.54	20240704	1840	-31.96	20230915	1221	2.54	20240704	0.00	N	079650	100	20 억		45500	N	N	0	N	00	N
17	20240730	090657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1268	13	2	1.04	1000529	797	25.59	1251	1268	1251	1631	879	1255	1255.37	0.23	0	-20	1262	1258	1251	1247	1240	1260	1249	20	376	100	820	1	1	20000000	254	16.26	0.36	12	0.00	78.00	3524.00	1840	20230915	-31.09	1221	20240704	3.85	1748	-27.46	20240315	1221	3.85	20240704	1840	-31.09	20230915	1221	3.85	20240704	0.00	N	079650	100	20 억		45500	N	N	0	N	00	N
18	20240729	160645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1255	-5	5	-0.40	3886737	3114	84.37	1250	1255	1244	1638	882	1260	1248.15	0.23	0	-23	1269	1264	1256	1251	1243	1267	1254	20	378	100	830	1	1	20000000	251	16.09	0.36	12	0.02	78.00	3524.00	1850	20230721	-32.16	1221	20240704	2.78	1748	-28.20	20240315	1221	2.78	20240704	1840	-31.79	20230915	1221	2.78	20240704	0.00	N	079650	100	20 억		45504	N	N	0	N	00	N
19	20240729	150652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	-7	5	-0.56	3787592	3035	82.23	1250	1255	1244	1638	882	1260	1247.97	0.23	0	-23	1269	1264	1256	1251	1243	1267	1254	20	378	100	830	1	1	20000000	251	16.06	0.36	12	0.02	78.00	3524.00	1850	20230721	-32.27	1221	20240704	2.62	1748	-28.32	20240315	1221	2.62	20240704	1840	-31.90	20230915	1221	2.62	20240704	0.00	N	079650	100	20 억		45504	N	N	0	N	00	N
20	20240729	140658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	-12	5	-0.95	3663545	2936	79.54	1250	1255	1244	1638	882	1260	1247.80	0.23	0	-23	1269	1264	1256	1251	1243	1267	1254	20	378	100	830	1	1	20000000	250	16.00	0.35	12	0.01	78.00	3524.00	1850	20230721	-32.54	1221	20240704	2.21	1748	-28.60	20240315	1221	2.21	20240704	1840	-32.17	20230915	1221	2.21	20240704	0.00	N	079650	100	20 억		45504	N	N	0	N	00	N
21	20240729	130659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	-7	5	-0.56	2700842	2164	58.63	1250	1255	1244	1638	882	1260	1248.08	0.23	0	-23	1269	1264	1256	1251	1243	1267	1254	20	378	100	830	1	1	20000000	251	16.06	0.36	12	0.01	78.00	3524.00	1850	20230721	-32.27	1221	20240704	2.62	1748	-28.32	20240315	1221	2.62	20240704	1840	-31.90	20230915	1221	2.62	20240704	0.00	N	079650	100	20 억		45504	N	N	0	N	00	N
22	20240729	120652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	-13	5	-1.03	2252025	1805	48.90	1250	1255	1244	1638	882	1260	1247.66	0.23	0	-23	1269	1264	1256	1251	1243	1267	1254	20	378	100	830	1	1	20000000	249	15.99	0.35	12	0.01	78.00	3524.00	1850	20230721	-32.59	1221	20240704	2.13	1748	-28.66	20240315	1221	2.13	20240704	1840	-32.23	20230915	1221	2.13	20240704	0.00	N	079650	100	20 억		45504	N	N	0	N	00	N
23	20240729	110649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	-13	5	-1.03	1313183	1053	28.53	1250	1255	1244	1638	882	1260	1247.09	0.23	0	-4	1269	1264	1256	1251	1243	1267	1254	20	378	100	830	1	1	20000000	249	15.99	0.35	12	0.01	78.00	3524.00	1850	20230721	-32.59	1221	20240704	2.13	1748	-28.66	20240315	1221	2.13	20240704	1840	-32.23	20230915	1221	2.13	20240704	0.00	N	079650	100	20 억		45504	N	N	0	N	00	N
24	20240729	100647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1252	-8	5	-0.63	1300713	1043	28.26	1250	1255	1244	1638	882	1260	1247.09	0.23	0	-4	1269	1264	1256	1251	1243	1267	1254	20	378	100	830	1	1	20000000	250	16.05	0.36	12	0.01	78.00	3524.00	1850	20230721	-32.32	1221	20240704	2.54	1748	-28.38	20240315	1221	2.54	20240704	1840	-31.96	20230915	1221	2.54	20240704	0.00	N	079650	100	20 억		45504	N	N	0	N	00	N
25	20240729	090646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1255	-5	5	-0.40	285096	228	6.18	1250	1255	1244	1638	882	1260	1250.42	0.23	0	-4	1269	1264	1256	1251	1243	1267	1254	20	378	100	830	1	1	20000000	251	16.09	0.36	12	0.00	78.00	3524.00	1850	20230721	-32.16	1221	20240704	2.78	1748	-28.20	20240315	1221	2.78	20240704	1840	-31.79	20230915	1221	2.78	20240704	0.00	N	079650	100	20 억		45504	N	N	0	N	00	N
26	20240726	160637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	-7	5	-0.55	4629275	3691	63.42	1254	1261	1248	1647	887	1267	1254.21	0.23	0	-5	1282	1274	1262	1254	1242	1268	1248	20	380	100	830	1	1	20000000	252	16.15	0.36	12	0.02	78.00	3524.00	1865	20230720	-32.44	1221	20240704	3.19	1748	-27.92	20240315	1221	3.19	20240704	1840	-31.52	20230915	1221	3.19	20240704	0.00	N	079650	100	20 억		45509	N	N	0	N	00	N
27	20240726	150643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	-19	5	-1.50	2259846	1806	31.03	1254	1261	1248	1647	887	1267	1251.30	0.23	0	30	1282	1274	1262	1254	1242	1268	1248	20	380	100	830	1	1	20000000	250	16.00	0.35	12	0.01	78.00	3524.00	1865	20230720	-33.08	1221	20240704	2.21	1748	-28.60	20240315	1221	2.21	20240704	1840	-32.17	20230915	1221	2.21	20240704	0.00	N	079650	100	20 억		45509	N	N	0	N	00	N
28	20240726	140644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	-9	5	-0.71	1589598	1269	21.80	1254	1261	1249	1647	887	1267	1252.64	0.23	0	30	1282	1274	1262	1254	1242	1268	1248	20	380	100	830	1	1	20000000	252	16.13	0.36	12	0.01	78.00	3524.00	1865	20230720	-32.55	1221	20240704	3.03	1748	-28.03	20240315	1221	3.03	20240704	1840	-31.63	20230915	1221	3.03	20240704	0.00	N	079650	100	20 억		45509	N	N	0	N	00	N
29	20240726	130644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	-9	5	-0.71	962802	768	13.20	1254	1261	1249	1647	887	1267	1253.65	0.23	0	30	1282	1274	1262	1254	1242	1268	1248	20	380	100	830	1	1	20000000	252	16.13	0.36	12	0.00	78.00	3524.00	1865	20230720	-32.55	1221	20240704	3.03	1748	-28.03	20240315	1221	3.03	20240704	1840	-31.63	20230915	1221	3.03	20240704	0.00	N	079650	100	20 억		45509	N	N	0	N	00	N
30	20240726	120648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	-9	5	-0.71	954000	761	13.08	1254	1261	1249	1647	887	1267	1253.61	0.23	0	30	1282	1274	1262	1254	1242	1268	1248	20	380	100	830	1	1	20000000	252	16.13	0.36	12	0.00	78.00	3524.00	1865	20230720	-32.55	1221	20240704	3.03	1748	-28.03	20240315	1221	3.03	20240704	1840	-31.63	20230915	1221	3.03	20240704	0.00	N	079650	100	20 억		45509	N	N	0	N	00	N
31	20240726	110646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	-9	5	-0.71	697377	557	9.57	1254	1261	1250	1647	887	1267	1252.02	0.23	0	30	1282	1274	1262	1254	1242	1268	1248	20	380	100	830	1	1	20000000	252	16.13	0.36	12	0.00	78.00	3524.00	1865	20230720	-32.55	1221	20240704	3.03	1748	-28.03	20240315	1221	3.03	20240704	1840	-31.63	20230915	1221	3.03	20240704	0.00	N	079650	100	20 억		45509	N	N	0	N	00	N
32	20240726	100645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	-9	5	-0.71	683539	546	9.38	1254	1261	1250	1647	887	1267	1251.90	0.23	0	30	1282	1274	1262	1254	1242	1268	1248	20	380	100	830	1	1	20000000	252	16.13	0.36	12	0.00	78.00	3524.00	1865	20230720	-32.55	1221	20240704	3.03	1748	-28.03	20240315	1221	3.03	20240704	1840	-31.63	20230915	1221	3.03	20240704	0.00	N	079650	100	20 억		45509	N	N	0	N	00	N
33	20240726	090639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1261	-6	5	-0.47	45151	36	0.62	1254	1261	1254	1647	887	1267	1254.19	0.23	0	30	1282	1274	1262	1254	1242	1268	1248	20	380	100	830	1	1	20000000	252	16.17	0.36	12	0.00	78.00	3524.00	1865	20230720	-32.39	1221	20240704	3.28	1748	-27.86	20240315	1221	3.28	20240704	1840	-31.47	20230915	1221	3.28	20240704	0.00	N	079650	100	20 억		45509	N	N	0	N	00	N
34	20240725	160641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1267	-3	5	-0.24	7303738	5820	229.31	1270	1270	1250	1651	889	1270	1254.94	0.23	0	-434	1323	1296	1273	1246	1223	1310	1260	20	381	100	830	1	1	20000000	253	16.24	0.36	12	0.03	78.00	3524.00	1896	20230719	-33.18	1221	20240704	3.77	1748	-27.52	20240315	1221	3.77	20240704	1840	-31.14	20230915	1221	3.77	20240704	0.00	N	079650	100	20 억		45570	N	N	0	N	00	N
35	20240725	150649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	-20	5	-1.57	5435994	4336	170.84	1270	1270	1250	1651	889	1270	1253.68	0.23	0	-345	1323	1296	1273	1246	1223	1310	1260	20	381	100	830	1	1	20000000	250	16.03	0.35	12	0.02	78.00	3524.00	1896	20230719	-34.07	1221	20240704	2.38	1748	-28.49	20240315	1221	2.38	20240704	1840	-32.07	20230915	1221	2.38	20240704	0.00	N	079650	100	20 억		45570	N	N	0	N	00	N
36	20240725	140649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	-13	5	-1.02	5319702	4243	167.18	1270	1270	1250	1651	889	1270	1253.76	0.23	0	-345	1323	1296	1273	1246	1223	1310	1260	20	381	100	830	1	1	20000000	251	16.12	0.36	12	0.02	78.00	3524.00	1896	20230719	-33.70	1221	20240704	2.95	1748	-28.09	20240315	1221	2.95	20240704	1840	-31.68	20230915	1221	2.95	20240704	0.00	N	079650	100	20 억		45570	N	N	0	N	00	N
37	20240725	130643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	-10	5	-0.79	2789097	2222	87.55	1270	1270	1252	1651	889	1270	1255.21	0.23	0	-345	1323	1296	1273	1246	1223	1310	1260	20	381	100	830	1	1	20000000	252	16.15	0.36	12	0.01	78.00	3524.00	1896	20230719	-33.54	1221	20240704	3.19	1748	-27.92	20240315	1221	3.19	20240704	1840	-31.52	20230915	1221	3.19	20240704	0.00	N	079650	100	20 억		45570	N	N	0	N	00	N
38	20240725	120647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	-10	5	-0.79	2789097	2222	87.55	1270	1270	1252	1651	889	1270	1255.21	0.23	0	-345	1323	1296	1273	1246	1223	1310	1260	20	381	100	830	1	1	20000000	252	16.15	0.36	12	0.01	78.00	3524.00	1896	20230719	-33.54	1221	20240704	3.19	1748	-27.92	20240315	1221	3.19	20240704	1840	-31.52	20230915	1221	3.19	20240704	0.00	N	079650	100	20 억		45570	N	N	0	N	00	N
39	20240725	110642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	-17	5	-1.34	2787837	2221	87.51	1270	1270	1252	1651	889	1270	1255.21	0.23	0	-345	1323	1296	1273	1246	1223	1310	1260	20	381	100	830	1	1	20000000	251	16.06	0.36	12	0.01	78.00	3524.00	1896	20230719	-33.91	1221	20240704	2.62	1748	-28.32	20240315	1221	2.62	20240704	1840	-31.90	20230915	1221	2.62	20240704	0.00	N	079650	100	20 억		45570	N	N	0	N	00	N
40	20240725	100641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1261	-9	5	-0.71	2071105	1649	64.97	1270	1270	1252	1651	889	1270	1255.97	0.23	0	-345	1323	1296	1273	1246	1223	1310	1260	20	381	100	830	1	1	20000000	252	16.17	0.36	12	0.01	78.00	3524.00	1896	20230719	-33.49	1221	20240704	3.28	1748	-27.86	20240315	1221	3.28	20240704	1840	-31.47	20230915	1221	3.28	20240704	0.00	N	079650	100	20 억		45570	N	N	0	N	00	N
41	20240725	090639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	-10	5	-0.79	410350	325	12.81	1270	1270	1260	1651	889	1270	1262.59	0.23	0	-55	1323	1296	1273	1246	1223	1310	1260	20	381	100	830	1	1	20000000	252	16.15	0.36	12	0.00	78.00	3524.00	1896	20230719	-33.54	1221	20240704	3.19	1748	-27.92	20240315	1221	3.19	20240704	1840	-31.52	20230915	1221	3.19	20240704	0.00	N	079650	100	20 억		45570	N	N	0	N	00	N
42	20240724	160635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1270	-3	5	-0.24	3228207	2538	13.18	1263	1300	1250	1654	892	1273	1271.95	0.23	0	2	1344	1308	1282	1246	1220	1326	1264	20	381	100	840	1	1	20000000	254	16.28	0.36	12	0.01	78.00	3524.00	1896	20230719	-33.02	1221	20240704	4.01	1748	-27.35	20240315	1221	4.01	20240704	1840	-30.98	20230915	1221	4.01	20240704	0.00	N	079650	100	20 억		45568	N	N	0	N	00	N
43	20240724	150647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1272	-1	5	-0.08	2669207	2098	10.89	1263	1300	1250	1654	892	1273	1272.26	0.23	0	11	1344	1308	1282	1246	1220	1326	1264	20	381	100	840	1	1	20000000	254	16.31	0.36	12	0.01	78.00	3524.00	1896	20230719	-32.91	1221	20240704	4.18	1748	-27.23	20240315	1221	4.18	20240704	1840	-30.87	20230915	1221	4.18	20240704	0.00	N	079650	100	20 억		45568	N	N	0	N	00	N
44	20240724	140641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	2	2	0.16	2649080	2082	10.81	1263	1300	1250	1654	892	1273	1272.37	0.23	0	11	1344	1308	1282	1246	1220	1326	1264	20	381	100	840	1	1	20000000	255	16.35	0.36	12	0.01	78.00	3524.00	1896	20230719	-32.75	1221	20240704	4.42	1748	-27.06	20240315	1221	4.42	20240704	1840	-30.71	20230915	1221	4.42	20240704	0.00	N	079650	100	20 억		45568	N	N	0	N	00	N
45	20240724	130648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1274	1	2	0.08	1692218	1325	6.88	1263	1300	1263	1654	892	1273	1277.15	0.23	0	11	1344	1308	1282	1246	1220	1326	1264	20	381	100	840	1	1	20000000	255	16.33	0.36	12	0.01	78.00	3524.00	1896	20230719	-32.81	1221	20240704	4.34	1748	-27.12	20240315	1221	4.34	20240704	1840	-30.76	20230915	1221	4.34	20240704	0.00	N	079650	100	20 억		45568	N	N	0	N	00	N
46	20240724	120646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1270	-3	5	-0.24	1642532	1286	6.68	1263	1300	1263	1654	892	1273	1277.24	0.23	0	11	1344	1308	1282	1246	1220	1326	1264	20	381	100	840	1	1	20000000	254	16.28	0.36	12	0.01	78.00	3524.00	1896	20230719	-33.02	1221	20240704	4.01	1748	-27.35	20240315	1221	4.01	20240704	1840	-30.98	20230915	1221	4.01	20240704	0.00	N	079650	100	20 억		45568	N	N	0	N	00	N
47	20240724	110644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1271	-2	5	-0.16	1375832	1076	5.59	1263	1300	1263	1654	892	1273	1278.65	0.23	0	11	1344	1308	1282	1246	1220	1326	1264	20	381	100	840	1	1	20000000	254	16.29	0.36	12	0.01	78.00	3524.00	1896	20230719	-32.96	1221	20240704	4.10	1748	-27.29	20240315	1221	4.10	20240704	1840	-30.92	20230915	1221	4.10	20240704	0.00	N	079650	100	20 억		45568	N	N	0	N	00	N
48	20240724	100653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	7	2	0.55	663567	522	2.71	1263	1282	1263	1654	892	1273	1271.20	0.23	0	11	1344	1308	1282	1246	1220	1326	1264	20	381	100	840	1	1	20000000	256	16.41	0.36	12	0.00	78.00	3524.00	1896	20230719	-32.49	1221	20240704	4.83	1748	-26.77	20240315	1221	4.83	20240704	1840	-30.43	20230915	1221	4.83	20240704	0.00	N	079650	100	20 억		45568	N	N	0	N	00	N
49	20240724	090640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1263	-10	5	-0.79	60624	48	0.25	1263	1263	1263	1654	892	1273	1263.00	0.23	0	-7	1344	1308	1282	1246	1220	1326	1264	20	381	100	840	1	1	20000000	253	16.19	0.36	12	0.00	78.00	3524.00	1896	20230719	-33.39	1221	20240704	3.44	1748	-27.75	20240315	1221	3.44	20240704	1840	-31.36	20230915	1221	3.44	20240704	0.00	N	079650	100	20 억		45568	N	N	0	N	00	N
50	20240723	160633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1273	1	2	0.08	24601184	19262	1118.58	1259	1318	1256	1653	891	1272	1277.19	0.23	0	118	1284	1277	1265	1258	1246	1281	1262	20	381	100	830	1	1	20000000	255	16.32	0.36	12	0.10	78.00	3524.00	1910	20230717	-33.35	1221	20240704	4.26	1748	-27.17	20240315	1221	4.26	20240704	1840	-30.82	20230915	1221	4.26	20240704	0.00	N	079650	100	20 억		46021	N	N	0	N	00	N
51	20240723	150648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1261	-11	5	-0.86	24218576	18960	1101.05	1259	1318	1256	1653	891	1272	1277.35	0.23	0	271	1284	1277	1265	1258	1246	1281	1262	20	381	100	830	1	1	20000000	252	16.17	0.36	12	0.09	78.00	3524.00	1910	20230717	-33.98	1221	20240704	3.28	1748	-27.86	20240315	1221	3.28	20240704	1840	-31.47	20230915	1221	3.28	20240704	0.00	N	079650	100	20 억		46021	N	N	0	N	00	N
52	20240723	140637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1266	-6	5	-0.47	20373461	15916	924.27	1259	1318	1256	1653	891	1272	1280.06	0.23	0	271	1284	1277	1265	1258	1246	1281	1262	20	381	100	830	1	1	20000000	253	16.23	0.36	12	0.08	78.00	3524.00	1910	20230717	-33.72	1221	20240704	3.69	1748	-27.57	20240315	1221	3.69	20240704	1840	-31.20	20230915	1221	3.69	20240704	0.00	N	079650	100	20 억		46021	N	N	0	N	00	N
53	20240723	130633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1274	2	2	0.16	20351939	15899	923.29	1259	1318	1256	1653	891	1272	1280.08	0.23	0	271	1284	1277	1265	1258	1246	1281	1262	20	381	100	830	1	1	20000000	255	16.33	0.36	12	0.08	78.00	3524.00	1910	20230717	-33.30	1221	20240704	4.34	1748	-27.12	20240315	1221	4.34	20240704	1840	-30.76	20230915	1221	4.34	20240704	0.00	N	079650	100	20 억		46021	N	N	0	N	00	N
54	20240723	120638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1266	-6	5	-0.47	20288260	15849	920.38	1259	1318	1256	1653	891	1272	1280.10	0.23	0	271	1284	1277	1265	1258	1246	1281	1262	20	381	100	830	1	1	20000000	253	16.23	0.36	12	0.08	78.00	3524.00	1910	20230717	-33.72	1221	20240704	3.69	1748	-27.57	20240315	1221	3.69	20240704	1840	-31.20	20230915	1221	3.69	20240704	0.00	N	079650	100	20 억		46021	N	N	0	N	00	N
55	20240723	110641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1274	2	2	0.16	20243940	15814	918.35	1259	1318	1256	1653	891	1272	1280.13	0.23	0	271	1284	1277	1265	1258	1246	1281	1262	20	381	100	830	1	1	20000000	255	16.33	0.36	12	0.08	78.00	3524.00	1910	20230717	-33.30	1221	20240704	4.34	1748	-27.12	20240315	1221	4.34	20240704	1840	-30.76	20230915	1221	4.34	20240704	0.00	N	079650	100	20 억		46021	N	N	0	N	00	N
56	20240723	100638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1294	22	2	1.73	12023954	9355	543.26	1259	1318	1256	1653	891	1272	1285.30	0.23	0	273	1284	1277	1265	1258	1246	1281	1262	20	381	100	830	1	1	20000000	259	16.59	0.37	12	0.05	78.00	3524.00	1910	20230717	-32.25	1221	20240704	5.98	1748	-25.97	20240315	1221	5.98	20240704	1840	-29.67	20230915	1221	5.98	20240704	0.00	N	079650	100	20 억		46021	N	N	0	N	00	N
57	20240723	090641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1256	-16	5	-1.26	5824771	4597	266.96	1259	1309	1256	1653	891	1272	1267.08	0.23	0	-21	1284	1277	1265	1258	1246	1281	1262	20	381	100	830	1	1	20000000	251	16.10	0.36	12	0.02	78.00	3524.00	1910	20230717	-34.24	1221	20240704	2.87	1748	-28.15	20240315	1221	2.87	20240704	1840	-31.74	20230915	1221	2.87	20240704	0.00	N	079650	100	20 억		46021	N	N	0	N	00	N
58	20240722	160631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1272	-6	5	-0.47	2174754	1722	18.25	1272	1272	1253	1661	895	1278	1262.92	0.23	0	-29	1295	1286	1269	1260	1243	1291	1265	20	383	100	840	1	1	20000000	254	16.31	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.47	1221	20240704	4.18	1748	-27.23	20240315	1221	4.18	20240704	1840	-30.87	20230915	1221	4.18	20240704	0.00	N	079650	100	20 억		46022	N	N	0	N	00	N
59	20240722	150637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1263	-15	5	-1.17	2042474	1618	17.15	1272	1272	1253	1661	895	1278	1262.34	0.23	0	-5	1295	1286	1269	1260	1243	1291	1265	20	383	100	840	1	1	20000000	253	16.19	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.93	1221	20240704	3.44	1748	-27.75	20240315	1221	3.44	20240704	1840	-31.36	20230915	1221	3.44	20240704	0.00	N	079650	100	20 억		46022	N	N	0	N	00	N
60	20240722	140638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1262	-16	5	-1.25	1294768	1026	10.87	1272	1272	1253	1661	895	1278	1261.96	0.23	0	-4	1295	1286	1269	1260	1243	1291	1265	20	383	100	840	1	1	20000000	252	16.18	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.98	1221	20240704	3.36	1748	-27.80	20240315	1221	3.36	20240704	1840	-31.41	20230915	1221	3.36	20240704	0.00	N	079650	100	20 억		46022	N	N	0	N	00	N
61	20240722	130636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1254	-24	5	-1.88	1020270	807	8.55	1272	1272	1254	1661	895	1278	1264.28	0.23	0	-4	1295	1286	1269	1260	1243	1291	1265	20	383	100	840	1	1	20000000	251	16.08	0.36	12	0.00	78.00	3524.00	1941	20230714	-35.39	1221	20240704	2.70	1748	-28.26	20240315	1221	2.70	20240704	1840	-31.85	20230915	1221	2.70	20240704	0.00	N	079650	100	20 억		46022	N	N	0	N	00	N
62	20240722	120637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1266	-12	5	-0.94	389506	307	3.25	1272	1272	1262	1661	895	1278	1268.75	0.23	0	-4	1295	1286	1269	1260	1243	1291	1265	20	383	100	840	1	1	20000000	253	16.23	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.78	1221	20240704	3.69	1748	-27.57	20240315	1221	3.69	20240704	1840	-31.20	20230915	1221	3.69	20240704	0.00	N	079650	100	20 억		46022	N	N	0	N	00	N
63	20240722	110633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1266	-12	5	-0.94	354058	279	2.96	1272	1272	1262	1661	895	1278	1269.03	0.23	0	-4	1295	1286	1269	1260	1243	1291	1265	20	383	100	840	1	1	20000000	253	16.23	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.78	1221	20240704	3.69	1748	-27.57	20240315	1221	3.69	20240704	1840	-31.20	20230915	1221	3.69	20240704	0.00	N	079650	100	20 억		46022	N	N	0	N	00	N
64	20240722	100636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1266	-12	5	-0.94	354058	279	2.96	1272	1272	1262	1661	895	1278	1269.03	0.23	0	-4	1295	1286	1269	1260	1243	1291	1265	20	383	100	840	1	1	20000000	253	16.23	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.78	1221	20240704	3.69	1748	-27.57	20240315	1221	3.69	20240704	1840	-31.20	20230915	1221	3.69	20240704	0.00	N	079650	100	20 억		46022	N	N	0	N	00	N
65	20240722	090636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1272	-6	5	-0.47	206064	162	1.72	1272	1272	1272	1661	895	1278	1272.00	0.23	0	0	1295	1286	1269	1260	1243	1291	1265	20	383	100	840	1	1	20000000	254	16.31	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.47	1221	20240704	4.18	1748	-27.23	20240315	1221	4.18	20240704	1840	-30.87	20230915	1221	4.18	20240704	0.00	N	079650	100	20 억		46022	N	N	0	N	00	N
66	20240719	160621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	-7	5	-0.54	11934484	9437	80.66	1275	1278	1252	1670	900	1285	1264.65	0.23	0	84	1314	1299	1289	1274	1264	1307	1282	20	385	100	840	1	1	20000000	256	16.38	0.36	12	0.05	78.00	3524.00	1941	20230714	-34.16	1221	20240704	4.67	1748	-26.89	20240315	1221	4.67	20240704	1896	-32.59	20230719	1221	4.67	20240704	0.00	N	079650	100	20 억		45938	N	N	0	N	00	N
67	20240719	150627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-10	5	-0.78	11479516	9081	77.62	1275	1275	1252	1670	900	1285	1264.12	0.23	0	96	1314	1299	1289	1274	1264	1307	1282	20	385	100	840	1	1	20000000	255	16.35	0.36	12	0.05	78.00	3524.00	1941	20230714	-34.31	1221	20240704	4.42	1748	-27.06	20240315	1221	4.42	20240704	1896	-32.75	20230719	1221	4.42	20240704	0.00	N	079650	100	20 억		45938	N	N	0	N	00	N
68	20240719	140631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1273	-12	5	-0.93	11151015	8823	75.41	1275	1275	1252	1670	900	1285	1263.86	0.23	0	96	1314	1299	1289	1274	1264	1307	1282	20	385	100	840	1	1	20000000	255	16.32	0.36	12	0.04	78.00	3524.00	1941	20230714	-34.42	1221	20240704	4.26	1748	-27.17	20240315	1221	4.26	20240704	1896	-32.86	20230719	1221	4.26	20240704	0.00	N	079650	100	20 억		45938	N	N	0	N	00	N
69	20240719	130622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-10	5	-0.78	3587997	2821	24.11	1275	1275	1264	1670	900	1285	1271.89	0.23	0	0	1314	1299	1289	1274	1264	1307	1282	20	385	100	840	1	1	20000000	255	16.35	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.31	1221	20240704	4.42	1748	-27.06	20240315	1221	4.42	20240704	1896	-32.75	20230719	1221	4.42	20240704	0.00	N	079650	100	20 억		45938	N	N	0	N	00	N
70	20240719	120622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1264	-21	5	-1.63	887219	698	5.97	1275	1275	1264	1670	900	1285	1271.09	0.23	0	0	1314	1299	1289	1274	1264	1307	1282	20	385	100	840	1	1	20000000	253	16.21	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.88	1221	20240704	3.52	1748	-27.69	20240315	1221	3.52	20240704	1896	-33.33	20230719	1221	3.52	20240704	0.00	N	079650	100	20 억		45938	N	N	0	N	00	N
71	20240719	110627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1274	-11	5	-0.86	415576	326	2.79	1275	1275	1269	1670	900	1285	1274.77	0.23	0	0	1314	1299	1289	1274	1264	1307	1282	20	385	100	840	1	1	20000000	255	16.33	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.36	1221	20240704	4.34	1748	-27.12	20240315	1221	4.34	20240704	1896	-32.81	20230719	1221	4.34	20240704	0.00	N	079650	100	20 억		45938	N	N	0	N	00	N
72	20240719	100533	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1274	-11	5	-0.86	409206	321	2.74	1275	1275	1269	1670	900	1285	1274.79	0.23	0	0	1314	1299	1289	1274	1264	1307	1282	20	385	100	840	1	1	20000000	255	16.33	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.36	1221	20240704	4.34	1748	-27.12	20240315	1221	4.34	20240704	1896	-32.81	20230719	1221	4.34	20240704	0.00	N	079650	100	20 억		45938	N	N	0	N	00	N
73	20240719	090636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-10	5	-0.78	58650	46	0.39	1275	1275	1275	1670	900	1285	1275.00	0.23	0	0	1314	1299	1289	1274	1264	1307	1282	20	385	100	840	1	1	20000000	255	16.35	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.31	1221	20240704	4.42	1748	-27.06	20240315	1221	4.42	20240704	1896	-32.75	20230719	1221	4.42	20240704	0.00	N	079650	100	20 억		45938	N	N	0	N	00	N
74	20240718	160615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1285	0	3	0.00	15106742	11700	630.73	1283	1304	1279	1670	900	1285	1291.18	0.23	0	-383	1295	1289	1283	1277	1271	1287	1275	20	385	100	840	1	1	20000000	257	16.47	0.36	12	0.06	78.00	3524.00	1941	20230714	-33.80	1221	20240704	5.24	1748	-26.49	20240315	1221	5.24	20240704	1896	-32.23	20230719	1221	5.24	20240704	0.00	N	079650	100	20 억		46321	N	N	0	N	00	N
75	20240718	150623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	4	2	0.31	13845499	10716	577.68	1283	1304	1279	1670	900	1285	1292.04	0.23	0	-372	1295	1289	1283	1277	1271	1287	1275	20	385	100	840	1	1	20000000	258	16.53	0.37	12	0.05	78.00	3524.00	1941	20230714	-33.59	1221	20240704	5.57	1748	-26.26	20240315	1221	5.57	20240704	1896	-32.01	20230719	1221	5.57	20240704	0.00	N	079650	100	20 억		46321	N	N	0	N	00	N
76	20240718	140618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	5	2	0.39	13833892	10707	577.20	1283	1304	1279	1670	900	1285	1292.04	0.23	0	-372	1295	1289	1283	1277	1271	1287	1275	20	385	100	840	1	1	20000000	258	16.54	0.37	12	0.05	78.00	3524.00	1941	20230714	-33.54	1221	20240704	5.65	1748	-26.20	20240315	1221	5.65	20240704	1896	-31.96	20230719	1221	5.65	20240704	0.00	N	079650	100	20 억		46321	N	N	0	N	00	N
77	20240718	130619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	5	2	0.39	13833892	10707	577.20	1283	1304	1279	1670	900	1285	1292.04	0.23	0	-372	1295	1289	1283	1277	1271	1287	1275	20	385	100	840	1	1	20000000	258	16.54	0.37	12	0.05	78.00	3524.00	1941	20230714	-33.54	1221	20240704	5.65	1748	-26.20	20240315	1221	5.65	20240704	1896	-31.96	20230719	1221	5.65	20240704	0.00	N	079650	100	20 억		46321	N	N	0	N	00	N
78	20240718	120620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	5	2	0.39	13833892	10707	577.20	1283	1304	1279	1670	900	1285	1292.04	0.23	0	-372	1295	1289	1283	1277	1271	1287	1275	20	385	100	840	1	1	20000000	258	16.54	0.37	12	0.05	78.00	3524.00	1941	20230714	-33.54	1221	20240704	5.65	1748	-26.20	20240315	1221	5.65	20240704	1896	-31.96	20230719	1221	5.65	20240704	0.00	N	079650	100	20 억		46321	N	N	0	N	00	N
79	20240718	110622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	12	2	0.93	8652805	6722	362.37	1283	1304	1279	1670	900	1285	1287.24	0.23	0	0	1295	1289	1283	1277	1271	1287	1275	20	385	100	840	1	1	20000000	259	16.63	0.37	12	0.03	78.00	3524.00	1941	20230714	-33.18	1221	20240704	6.22	1748	-25.80	20240315	1221	6.22	20240704	1896	-31.59	20230719	1221	6.22	20240704	0.00	N	079650	100	20 억		46321	N	N	0	N	00	N
80	20240718	100625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	18	2	1.40	8530887	6628	357.30	1283	1304	1279	1670	900	1285	1287.10	0.23	0	0	1295	1289	1283	1277	1271	1287	1275	20	385	100	840	1	1	20000000	261	16.71	0.37	12	0.03	78.00	3524.00	1941	20230714	-32.87	1221	20240704	6.72	1748	-25.46	20240315	1221	6.72	20240704	1896	-31.28	20230719	1221	6.72	20240704	0.00	N	079650	100	20 억		46321	N	N	0	N	00	N
81	20240718	090624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-6	5	-0.47	498259	389	20.97	1283	1283	1279	1670	900	1285	1280.83	0.23	0	0	1295	1289	1283	1277	1271	1287	1275	20	385	100	840	1	1	20000000	256	16.40	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.11	1221	20240704	4.75	1748	-26.83	20240315	1221	4.75	20240704	1896	-32.54	20230719	1221	4.75	20240704	0.00	N	079650	100	20 억		46321	N	N	0	N	00	N
82	20240717	160650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1285	-2	5	-0.16	2383531	1855	19.38	1289	1289	1277	1673	901	1287	1284.92	0.23	0	-104	1301	1294	1280	1273	1259	1297	1276	20	386	100	840	1	1	20000000	257	16.47	0.36	12	0.01	78.00	3524.00	1941	20230714	-33.80	1221	20240704	5.24	1748	-26.49	20240315	1221	5.24	20240704	1910	-32.72	20230717	1221	5.24	20240704	0.00	N	079650	100	20 억		46387	N	N	0	N	00	N
83	20240717	150653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-8	5	-0.62	1973886	1536	16.05	1289	1289	1277	1673	901	1287	1285.08	0.23	0	-61	1301	1294	1280	1273	1259	1297	1276	20	386	100	840	1	1	20000000	256	16.40	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.11	1221	20240704	4.75	1748	-26.83	20240315	1221	4.75	20240704	1910	-33.04	20230717	1221	4.75	20240704	0.00	N	079650	100	20 억		46387	N	N	0	N	00	N
84	20240717	140650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	-7	5	-0.54	1945736	1514	15.82	1289	1289	1277	1673	901	1287	1285.16	0.23	0	-61	1301	1294	1280	1273	1259	1297	1276	20	386	100	840	1	1	20000000	256	16.41	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.05	1221	20240704	4.83	1748	-26.77	20240315	1221	4.83	20240704	1910	-32.98	20230717	1221	4.83	20240704	0.00	N	079650	100	20 억		46387	N	N	0	N	00	N
85	20240717	130650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1285	-2	5	-0.16	1696692	1320	13.79	1289	1289	1277	1673	901	1287	1285.37	0.23	0	-98	1301	1294	1280	1273	1259	1297	1276	20	386	100	840	1	1	20000000	257	16.47	0.36	12	0.01	78.00	3524.00	1941	20230714	-33.80	1221	20240704	5.24	1748	-26.49	20240315	1221	5.24	20240704	1910	-32.72	20230717	1221	5.24	20240704	0.00	N	079650	100	20 억		46387	N	N	0	N	00	N
86	20240717	120650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1285	-2	5	-0.16	1696692	1320	13.79	1289	1289	1277	1673	901	1287	1285.37	0.23	0	-98	1301	1294	1280	1273	1259	1297	1276	20	386	100	840	1	1	20000000	257	16.47	0.36	12	0.01	78.00	3524.00	1941	20230714	-33.80	1221	20240704	5.24	1748	-26.49	20240315	1221	5.24	20240704	1910	-32.72	20230717	1221	5.24	20240704	0.00	N	079650	100	20 억		46387	N	N	0	N	00	N
87	20240717	110650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1286	-1	5	-0.08	1565971	1218	12.72	1289	1289	1277	1673	901	1287	1285.69	0.23	0	-98	1301	1294	1280	1273	1259	1297	1276	20	386	100	840	1	1	20000000	257	16.49	0.36	12	0.01	78.00	3524.00	1941	20230714	-33.75	1221	20240704	5.32	1748	-26.43	20240315	1221	5.32	20240704	1910	-32.67	20230717	1221	5.32	20240704	0.00	N	079650	100	20 억		46387	N	N	0	N	00	N
88	20240717	100650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1277	-10	5	-0.78	1514873	1178	12.31	1289	1289	1277	1673	901	1287	1285.97	0.23	0	-60	1301	1294	1280	1273	1259	1297	1276	20	386	100	840	1	1	20000000	255	16.37	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.21	1221	20240704	4.59	1748	-26.95	20240315	1221	4.59	20240704	1910	-33.14	20230717	1221	4.59	20240704	0.00	N	079650	100	20 억		46387	N	N	0	N	00	N
89	20240717	090534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	2	2	0.16	625165	485	5.07	1289	1289	1289	1673	901	1287	1289.00	0.23	0	0	1301	1294	1280	1273	1259	1297	1276	20	386	100	840	1	1	20000000	258	16.53	0.37	12	0.00	78.00	3524.00	1941	20230714	-33.59	1221	20240704	5.57	1748	-26.26	20240315	1221	5.57	20240704	1910	-32.51	20230717	1221	5.57	20240704	0.00	N	079650	100	20 억		46387	N	N	0	N	00	N
90	20240716	160651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1287	8	2	0.63	12216293	9572	108.04	1266	1287	1266	1662	896	1279	1276.25	0.23	0	-103	1287	1282	1275	1270	1263	1279	1267	20	383	100	840	1	1	20000000	257	16.50	0.37	12	0.05	78.00	3524.00	1941	20230714	-33.69	1221	20240704	5.41	1748	-26.37	20240315	1221	5.41	20240704	1910	-32.62	20230717	1221	5.41	20240704	0.00	N	079650	100	20 억		46471	N	N	0	N	00	N
91	20240716	150657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1272	-7	5	-0.55	7438258	5842	65.94	1266	1279	1266	1662	896	1279	1273.24	0.23	0	93	1287	1282	1275	1270	1263	1279	1267	20	383	100	840	1	1	20000000	254	16.31	0.36	12	0.03	78.00	3524.00	1941	20230714	-34.47	1221	20240704	4.18	1748	-27.23	20240315	1221	4.18	20240704	1910	-33.40	20230717	1221	4.18	20240704	0.00	N	079650	100	20 억		46471	N	N	0	N	00	N
92	20240716	140656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1271	-8	5	-0.63	3636733	2866	32.35	1266	1279	1266	1662	896	1279	1268.92	0.23	0	104	1287	1282	1275	1270	1263	1279	1267	20	383	100	840	1	1	20000000	254	16.29	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.52	1221	20240704	4.10	1748	-27.29	20240315	1221	4.10	20240704	1910	-33.46	20230717	1221	4.10	20240704	0.00	N	079650	100	20 억		46471	N	N	0	N	00	N
93	20240716	130656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1276	-3	5	-0.23	3612584	2847	32.13	1266	1279	1266	1662	896	1279	1268.91	0.23	0	123	1287	1282	1275	1270	1263	1279	1267	20	383	100	840	1	1	20000000	255	16.36	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.26	1221	20240704	4.50	1748	-27.00	20240315	1221	4.50	20240704	1910	-33.19	20230717	1221	4.50	20240704	0.00	N	079650	100	20 억		46471	N	N	0	N	00	N
94	20240716	120654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-4	5	-0.31	3606204	2842	32.08	1266	1279	1266	1662	896	1279	1268.90	0.23	0	123	1287	1282	1275	1270	1263	1279	1267	20	383	100	840	1	1	20000000	255	16.35	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.31	1221	20240704	4.42	1748	-27.06	20240315	1221	4.42	20240704	1910	-33.25	20230717	1221	4.42	20240704	0.00	N	079650	100	20 억		46471	N	N	0	N	00	N
95	20240716	110654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1268	-11	5	-0.86	2206288	1739	19.63	1266	1279	1266	1662	896	1279	1268.71	0.23	0	123	1287	1282	1275	1270	1263	1279	1267	20	383	100	840	1	1	20000000	254	16.26	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.67	1221	20240704	3.85	1748	-27.46	20240315	1221	3.85	20240704	1910	-33.61	20230717	1221	3.85	20240704	0.00	N	079650	100	20 억		46471	N	N	0	N	00	N
96	20240716	100655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1267	-12	5	-0.94	1468312	1157	13.06	1266	1279	1266	1662	896	1279	1269.07	0.23	0	45	1287	1282	1275	1270	1263	1279	1267	20	383	100	840	1	1	20000000	253	16.24	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.72	1221	20240704	3.77	1748	-27.52	20240315	1221	3.77	20240704	1910	-33.66	20230717	1221	3.77	20240704	0.00	N	079650	100	20 억		46471	N	N	0	N	00	N
97	20240716	090653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	0	3	0.00	455773	360	4.06	1266	1279	1266	1662	896	1279	1266.04	0.23	0	73	1287	1282	1275	1270	1263	1279	1267	20	383	100	840	1	1	20000000	256	16.40	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.11	1221	20240704	4.75	1748	-26.83	20240315	1221	4.75	20240704	1910	-33.04	20230717	1221	4.75	20240704	0.00	N	079650	100	20 억		46471	N	N	0	N	00	N
98	20240715	160644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-1	5	-0.08	11255856	8860	67.32	1280	1280	1268	1664	896	1280	1270.41	0.23	0	219	1324	1301	1277	1254	1230	1313	1266	20	384	100	840	1	1	20000000	256	16.40	0.36	12	0.04	78.00	3524.00	1941	20230714	-34.11	1221	20240704	4.75	1748	-26.83	20240315	1221	4.75	20240704	1910	-33.04	20230717	1221	4.75	20240704	0.00	N	079650	100	20 억		46252	N	N	0	N	00	N
99	20240715	150648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-1	5	-0.08	10845337	8539	64.88	1280	1280	1268	1664	896	1280	1270.09	0.23	0	219	1324	1301	1277	1254	1230	1313	1266	20	384	100	840	1	1	20000000	256	16.40	0.36	12	0.04	78.00	3524.00	1941	20230714	-34.11	1221	20240704	4.75	1748	-26.83	20240315	1221	4.75	20240704	1910	-33.04	20230717	1221	4.75	20240704	0.00	N	079650	100	20 억		46252	N	N	0	N	00	N
100	20240715	140647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-1	5	-0.08	10713025	8435	64.09	1280	1280	1268	1664	896	1280	1270.07	0.23	0	230	1324	1301	1277	1254	1230	1313	1266	20	384	100	840	1	1	20000000	256	16.40	0.36	12	0.04	78.00	3524.00	1941	20230714	-34.11	1221	20240704	4.75	1748	-26.83	20240315	1221	4.75	20240704	1910	-33.04	20230717	1221	4.75	20240704	0.00	N	079650	100	20 억		46252	N	N	0	N	00	N
101	20240715	130648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-1	5	-0.08	10709206	8432	64.07	1280	1280	1268	1664	896	1280	1270.07	0.23	0	230	1324	1301	1277	1254	1230	1313	1266	20	384	100	840	1	1	20000000	256	16.40	0.36	12	0.04	78.00	3524.00	1941	20230714	-34.11	1221	20240704	4.75	1748	-26.83	20240315	1221	4.75	20240704	1910	-33.04	20230717	1221	4.75	20240704	0.00	N	079650	100	20 억		46252	N	N	0	N	00	N
102	20240715	120647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	0	3	0.00	10696416	8422	63.99	1280	1280	1268	1664	896	1280	1270.06	0.23	0	230	1324	1301	1277	1254	1230	1313	1266	20	384	100	840	1	1	20000000	256	16.41	0.36	12	0.04	78.00	3524.00	1941	20230714	-34.05	1221	20240704	4.83	1748	-26.77	20240315	1221	4.83	20240704	1910	-32.98	20230717	1221	4.83	20240704	0.00	N	079650	100	20 억		46252	N	N	0	N	00	N
103	20240715	110647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	0	3	0.00	10696416	8422	63.99	1280	1280	1268	1664	896	1280	1270.06	0.23	0	230	1324	1301	1277	1254	1230	1313	1266	20	384	100	840	1	1	20000000	256	16.41	0.36	12	0.04	78.00	3524.00	1941	20230714	-34.05	1221	20240704	4.83	1748	-26.77	20240315	1221	4.83	20240704	1910	-32.98	20230717	1221	4.83	20240704	0.00	N	079650	100	20 억		46252	N	N	0	N	00	N
104	20240715	100647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1268	-12	5	-0.94	3139125	2470	18.77	1280	1280	1268	1664	896	1280	1270.90	0.23	0	0	1324	1301	1277	1254	1230	1313	1266	20	384	100	840	1	1	20000000	254	16.26	0.36	12	0.01	78.00	3524.00	1941	20230714	-34.67	1221	20240704	3.85	1748	-27.46	20240315	1221	3.85	20240704	1910	-33.61	20230717	1221	3.85	20240704	0.00	N	079650	100	20 억		46252	N	N	0	N	00	N
105	20240715	090647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	0	3	0.00	307200	240	1.82	1280	1280	1280	1664	896	1280	1280.00	0.23	0	0	1324	1301	1277	1254	1230	1313	1266	20	384	100	840	1	1	20000000	256	16.41	0.36	12	0.00	78.00	3524.00	1941	20230714	-34.05	1221	20240704	4.83	1748	-26.77	20240315	1221	4.83	20240704	1910	-32.98	20230717	1221	4.83	20240704	0.00	N	079650	100	20 억		46252	N	N	0	N	00	N
106	20240712	160642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	11	2	0.87	16624333	13161	378.41	1269	1300	1253	1649	889	1269	1263.15	0.23	0	-82	1309	1289	1275	1255	1241	1282	1248	20	380	100	830	1	1	20000000	256	16.41	0.36	12	0.07	78.00	3524.00	1997	20230706	-35.90	1221	20240704	4.83	1748	-26.77	20240315	1221	4.83	20240704	1941	-34.05	20230714	1221	4.83	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
107	20240712	150647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1255	-14	5	-1.10	13348305	10557	303.54	1269	1300	1254	1649	889	1269	1264.40	0.23	0	246	1309	1289	1275	1255	1241	1282	1248	20	380	100	830	1	1	20000000	251	16.09	0.36	12	0.05	78.00	3524.00	1997	20230706	-37.16	1221	20240704	2.78	1748	-28.20	20240315	1221	2.78	20240704	1941	-35.34	20230714	1221	2.78	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
108	20240712	140649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	20	2	1.58	2122622	1643	47.24	1269	1300	1269	1649	889	1269	1291.92	0.23	0	0	1309	1289	1275	1255	1241	1282	1248	20	380	100	830	1	1	20000000	258	16.53	0.37	12	0.01	78.00	3524.00	1997	20230706	-35.45	1221	20240704	5.57	1748	-26.26	20240315	1221	5.57	20240704	1941	-33.59	20230714	1221	5.57	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
109	20240712	130644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	20	2	1.58	1872656	1449	41.66	1269	1300	1269	1649	889	1269	1292.38	0.23	0	0	1309	1289	1275	1255	1241	1282	1248	20	380	100	830	1	1	20000000	258	16.53	0.37	12	0.01	78.00	3524.00	1997	20230706	-35.45	1221	20240704	5.57	1748	-26.26	20240315	1221	5.57	20240704	1941	-33.59	20230714	1221	5.57	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
110	20240712	120645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1292	23	2	1.81	1801761	1394	40.08	1269	1300	1269	1649	889	1269	1292.51	0.23	0	0	1309	1289	1275	1255	1241	1282	1248	20	380	100	830	1	1	20000000	258	16.56	0.37	12	0.01	78.00	3524.00	1997	20230706	-35.30	1221	20240704	5.81	1748	-26.09	20240315	1221	5.81	20240704	1941	-33.44	20230714	1221	5.81	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
111	20240712	110643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	28	2	2.21	1300465	1006	28.92	1269	1300	1269	1649	889	1269	1292.71	0.23	0	0	1309	1289	1275	1255	1241	1282	1248	20	380	100	830	1	1	20000000	259	16.63	0.37	12	0.01	78.00	3524.00	1997	20230706	-35.05	1221	20240704	6.22	1748	-25.80	20240315	1221	6.22	20240704	1941	-33.18	20230714	1221	6.22	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
112	20240712	100645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1294	25	2	1.97	324188	253	7.27	1269	1300	1269	1649	889	1269	1281.38	0.23	0	0	1309	1289	1275	1255	1241	1282	1248	20	380	100	830	1	1	20000000	259	16.59	0.37	12	0.00	78.00	3524.00	1997	20230706	-35.20	1221	20240704	5.98	1748	-25.97	20240315	1221	5.98	20240704	1941	-33.33	20230714	1221	5.98	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
113	20240712	090641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1276	7	2	0.55	189918	148	4.26	1269	1300	1269	1649	889	1269	1283.23	0.23	0	0	1309	1289	1275	1255	1241	1282	1248	20	380	100	830	1	1	20000000	255	16.36	0.36	12	0.00	78.00	3524.00	1997	20230706	-36.10	1221	20240704	4.50	1748	-27.00	20240315	1221	4.50	20240704	1941	-34.26	20230714	1221	4.50	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
114	20240711	160639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1269	-1	5	-0.08	4404502	3478	22.68	1295	1295	1261	1651	889	1270	1266.39	0.23	0	0	1311	1290	1269	1248	1227	1301	1259	20	381	100	830	1	1	20000000	254	16.27	0.36	12	0.02	78.00	3524.00	1997	20230706	-36.45	1221	20240704	3.93	1748	-27.40	20240315	1221	3.93	20240704	1941	-34.62	20230714	1221	3.93	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
115	20240711	150645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1267	-3	5	-0.24	4155163	3281	21.39	1295	1295	1261	1651	889	1270	1266.43	0.23	0	89	1311	1290	1269	1248	1227	1301	1259	20	381	100	830	1	1	20000000	253	16.24	0.36	12	0.02	78.00	3524.00	1997	20230706	-36.55	1221	20240704	3.77	1748	-27.52	20240315	1221	3.77	20240704	1941	-34.72	20230714	1221	3.77	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
116	20240711	140644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1270	0	3	0.00	3133368	2473	16.13	1295	1295	1264	1651	889	1270	1267.03	0.23	0	48	1311	1290	1269	1248	1227	1301	1259	20	381	100	830	1	1	20000000	254	16.28	0.36	12	0.01	78.00	3524.00	1997	20230706	-36.40	1221	20240704	4.01	1748	-27.35	20240315	1221	4.01	20240704	1941	-34.57	20230714	1221	4.01	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
117	20240711	130642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1266	-4	5	-0.31	1018113	800	5.22	1295	1295	1266	1651	889	1270	1272.65	0.23	0	1	1311	1290	1269	1248	1227	1301	1259	20	381	100	830	1	1	20000000	253	16.23	0.36	12	0.00	78.00	3524.00	1997	20230706	-36.60	1221	20240704	3.69	1748	-27.57	20240315	1221	3.69	20240704	1941	-34.78	20230714	1221	3.69	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
118	20240711	120642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1273	3	2	0.24	624870	490	3.20	1295	1295	1266	1651	889	1270	1275.28	0.23	0	1	1311	1290	1269	1248	1227	1301	1259	20	381	100	830	1	1	20000000	255	16.32	0.36	12	0.00	78.00	3524.00	1997	20230706	-36.25	1221	20240704	4.26	1748	-27.17	20240315	1221	4.26	20240704	1941	-34.42	20230714	1221	4.26	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
119	20240711	110640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	8	2	0.63	299830	235	1.53	1295	1295	1266	1651	889	1270	1275.95	0.23	0	1	1311	1290	1269	1248	1227	1301	1259	20	381	100	830	1	1	20000000	256	16.38	0.36	12	0.00	78.00	3524.00	1997	20230706	-36.00	1221	20240704	4.67	1748	-26.89	20240315	1221	4.67	20240704	1941	-34.16	20230714	1221	4.67	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
120	20240711	100641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	9	2	0.71	159217	125	0.82	1295	1295	1266	1651	889	1270	1273.83	0.23	0	1	1311	1290	1269	1248	1227	1301	1259	20	381	100	830	1	1	20000000	256	16.40	0.36	12	0.00	78.00	3524.00	1997	20230706	-35.95	1221	20240704	4.75	1748	-26.83	20240315	1221	4.75	20240704	1941	-34.11	20230714	1221	4.75	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
121	20240711	090639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	25	2	1.97	38775	30	0.20	1295	1295	1295	1651	889	1270	1295.00	0.23	0	0	1311	1290	1269	1248	1227	1301	1259	20	381	100	830	1	1	20000000	259	16.60	0.37	12	0.00	78.00	3524.00	1997	20230706	-35.15	1221	20240704	6.06	1748	-25.92	20240315	1221	6.06	20240704	1941	-33.28	20230714	1221	6.06	20240704	0.00	N	079650	100	20 억		46264	N	N	0	N	00	N
122	20240710	160639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1270	10	2	0.79	19412731	15336	224.54	1264	1290	1248	1638	882	1260	1265.83	0.23	0	-76	1281	1270	1257	1246	1233	1276	1252	20	378	100	830	1	1	20000000	254	16.28	0.36	12	0.08	78.00	3524.00	1997	20230706	-36.40	1221	20240704	4.01	1748	-27.35	20240315	1221	4.01	20240704	1941	-34.57	20230714	1221	4.01	20240704	0.00	N	079650	100	20 억		46340	N	N	0	N	00	N
123	20240710	150641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1274	14	2	1.11	18644156	14731	215.68	1264	1290	1248	1638	882	1260	1265.64	0.23	0	-76	1281	1270	1257	1246	1233	1276	1252	20	378	100	830	1	1	20000000	255	16.33	0.36	12	0.07	78.00	3524.00	1997	20230706	-36.20	1221	20240704	4.34	1748	-27.12	20240315	1221	4.34	20240704	1941	-34.36	20230714	1221	4.34	20240704	0.00	N	079650	100	20 억		46340	N	N	0	N	00	N
124	20240710	140639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	15	2	1.19	18053771	14270	208.93	1264	1290	1248	1638	882	1260	1265.16	0.23	0	-63	1281	1270	1257	1246	1233	1276	1252	20	378	100	830	1	1	20000000	255	16.35	0.36	12	0.07	78.00	3524.00	1997	20230706	-36.15	1221	20240704	4.42	1748	-27.06	20240315	1221	4.42	20240704	1941	-34.31	20230714	1221	4.42	20240704	0.00	N	079650	100	20 억		46340	N	N	0	N	00	N
125	20240710	130639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1274	14	2	1.11	10111321	8061	118.02	1264	1290	1248	1638	882	1260	1254.35	0.23	0	-63	1281	1270	1257	1246	1233	1276	1252	20	378	100	830	1	1	20000000	255	16.33	0.36	12	0.04	78.00	3524.00	1997	20230706	-36.20	1221	20240704	4.34	1748	-27.12	20240315	1221	4.34	20240704	1941	-34.36	20230714	1221	4.34	20240704	0.00	N	079650	100	20 억		46340	N	N	0	N	00	N
126	20240710	120639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1263	3	2	0.24	9470059	7557	110.64	1264	1290	1248	1638	882	1260	1253.15	0.23	0	-13	1281	1270	1257	1246	1233	1276	1252	20	378	100	830	1	1	20000000	253	16.19	0.36	12	0.04	78.00	3524.00	1997	20230706	-36.76	1221	20240704	3.44	1748	-27.75	20240315	1221	3.44	20240704	1941	-34.93	20230714	1221	3.44	20240704	0.00	N	079650	100	20 억		46340	N	N	0	N	00	N
127	20240710	110640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	-3	5	-0.24	9389227	7493	109.71	1264	1290	1248	1638	882	1260	1253.07	0.23	0	-13	1281	1270	1257	1246	1233	1276	1252	20	378	100	830	1	1	20000000	251	16.12	0.36	12	0.04	78.00	3524.00	1997	20230706	-37.06	1221	20240704	2.95	1748	-28.09	20240315	1221	2.95	20240704	1941	-35.24	20230714	1221	2.95	20240704	0.00	N	079650	100	20 억		46340	N	N	0	N	00	N
128	20240710	100635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	-2	5	-0.16	9195640	7339	107.45	1264	1290	1248	1638	882	1260	1252.98	0.23	0	-13	1281	1270	1257	1246	1233	1276	1252	20	378	100	830	1	1	20000000	252	16.13	0.36	12	0.04	78.00	3524.00	1997	20230706	-37.01	1221	20240704	3.03	1748	-28.03	20240315	1221	3.03	20240704	1941	-35.19	20230714	1221	3.03	20240704	0.00	N	079650	100	20 억		46340	N	N	0	N	00	N
129	20240710	090638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1264	4	2	0.32	666596	527	7.72	1264	1290	1264	1638	882	1260	1264.90	0.23	0	0	1281	1270	1257	1246	1233	1276	1252	20	378	100	830	1	1	20000000	253	16.21	0.36	12	0.00	78.00	3524.00	1997	20230706	-36.71	1221	20240704	3.52	1748	-27.69	20240315	1221	3.52	20240704	1941	-34.88	20230714	1221	3.52	20240704	0.00	N	079650	100	20 억		46340	N	N	0	N	00	N
130	20240709	160637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	26	2	2.11	8536829	6830	83.37	1247	1268	1244	1604	864	1234	1249.90	0.23	0	-17	1252	1243	1236	1227	1220	1247	1231	20	370	100	810	1	1	20000000	252	16.15	0.36	12	0.03	78.00	3524.00	1997	20230706	-36.91	1221	20240704	3.19	1748	-27.92	20240315	1221	3.19	20240704	1941	-35.09	20230714	1221	3.19	20240704	0.00	N	079650	100	20 억		46357	N	N	0	N	00	N
131	20240709	150638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	16	2	1.30	6048664	4839	59.07	1247	1268	1244	1604	864	1234	1249.98	0.23	0	93	1252	1243	1236	1227	1220	1247	1231	20	370	100	810	1	1	20000000	250	16.03	0.35	12	0.02	78.00	3524.00	1997	20230706	-37.41	1221	20240704	2.38	1748	-28.49	20240315	1221	2.38	20240704	1941	-35.60	20230714	1221	2.38	20240704	0.00	N	079650	100	20 억		46357	N	N	0	N	00	N
132	20240709	140639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	12	2	0.97	5281658	4225	51.57	1247	1268	1244	1604	864	1234	1250.10	0.23	0	93	1252	1243	1236	1227	1220	1247	1231	20	370	100	810	1	1	20000000	249	15.97	0.35	12	0.02	78.00	3524.00	1997	20230706	-37.61	1221	20240704	2.05	1748	-28.72	20240315	1221	2.05	20240704	1941	-35.81	20230714	1221	2.05	20240704	0.00	N	079650	100	20 억		46357	N	N	0	N	00	N
133	20240709	130641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1245	11	2	0.89	4727593	3780	46.14	1247	1268	1244	1604	864	1234	1250.69	0.23	0	93	1252	1243	1236	1227	1220	1247	1231	20	370	100	810	1	1	20000000	249	15.96	0.35	12	0.02	78.00	3524.00	1997	20230706	-37.66	1221	20240704	1.97	1748	-28.78	20240315	1221	1.97	20240704	1941	-35.86	20230714	1221	1.97	20240704	0.00	N	079650	100	20 억		46357	N	N	0	N	00	N
134	20240709	120642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1244	10	2	0.81	4721368	3775	46.08	1247	1268	1244	1604	864	1234	1250.69	0.23	0	93	1252	1243	1236	1227	1220	1247	1231	20	370	100	810	1	1	20000000	249	15.95	0.35	12	0.02	78.00	3524.00	1997	20230706	-37.71	1221	20240704	1.88	1748	-28.83	20240315	1221	1.88	20240704	1941	-35.91	20230714	1221	1.88	20240704	0.00	N	079650	100	20 억		46357	N	N	0	N	00	N
135	20240709	110641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	12	2	0.97	4161111	3325	40.59	1247	1268	1245	1604	864	1234	1251.46	0.23	0	93	1252	1243	1236	1227	1220	1247	1231	20	370	100	810	1	1	20000000	249	15.97	0.35	12	0.02	78.00	3524.00	1997	20230706	-37.61	1221	20240704	2.05	1748	-28.72	20240315	1221	2.05	20240704	1941	-35.81	20230714	1221	2.05	20240704	0.00	N	079650	100	20 억		46357	N	N	0	N	00	N
136	20240709	100639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	12	2	0.97	3917046	3129	38.20	1247	1268	1245	1604	864	1234	1251.85	0.23	0	93	1252	1243	1236	1227	1220	1247	1231	20	370	100	810	1	1	20000000	249	15.97	0.35	12	0.02	78.00	3524.00	1997	20230706	-37.61	1221	20240704	2.05	1748	-28.72	20240315	1221	2.05	20240704	1941	-35.81	20230714	1221	2.05	20240704	0.00	N	079650	100	20 억		46357	N	N	0	N	00	N
137	20240709	090638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	13	2	1.05	906569	727	8.87	1247	1247	1247	1604	864	1234	1247.00	0.23	0	0	1252	1243	1236	1227	1220	1247	1231	20	370	100	810	1	1	20000000	249	15.99	0.35	12	0.00	78.00	3524.00	1997	20230706	-37.56	1221	20240704	2.13	1748	-28.66	20240315	1221	2.13	20240704	1941	-35.75	20230714	1221	2.13	20240704	0.00	N	079650	100	20 억		46357	N	N	0	N	00	N
138	20240708	160633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	3	2	0.24	10096229	8192	28.34	1231	1245	1229	1600	862	1231	1232.45	0.23	0	-3	1272	1251	1239	1218	1206	1262	1229	20	369	100	810	1	1	20000000	247	15.82	0.35	12	0.04	78.00	3524.00	1997	20230706	-38.21	1221	20240704	1.06	1748	-29.41	20240315	1221	1.06	20240704	1941	-36.42	20230714	1221	1.06	20240704	0.00	N	079650	100	20 억		46360	N	N	0	N	00	N
139	20240708	150635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	4	2	0.32	9211451	7475	25.86	1231	1245	1229	1600	862	1231	1232.30	0.23	0	0	1272	1251	1239	1218	1206	1262	1229	20	369	100	810	1	1	20000000	247	15.83	0.35	12	0.04	78.00	3524.00	1997	20230706	-38.16	1221	20240704	1.15	1748	-29.35	20240315	1221	1.15	20240704	1941	-36.37	20230714	1221	1.15	20240704	0.00	N	079650	100	20 억		46360	N	N	0	N	00	N
140	20240708	140637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	3	2	0.24	8171581	6633	22.95	1231	1245	1229	1600	862	1231	1231.96	0.23	0	0	1272	1251	1239	1218	1206	1262	1229	20	369	100	810	1	1	20000000	247	15.82	0.35	12	0.03	78.00	3524.00	1997	20230706	-38.21	1221	20240704	1.06	1748	-29.41	20240315	1221	1.06	20240704	1941	-36.42	20230714	1221	1.06	20240704	0.00	N	079650	100	20 억		46360	N	N	0	N	00	N
141	20240708	130633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1229	-2	5	-0.16	7565050	6140	21.24	1231	1245	1229	1600	862	1231	1232.09	0.23	0	0	1272	1251	1239	1218	1206	1262	1229	20	369	100	810	1	1	20000000	246	15.76	0.35	12	0.03	78.00	3524.00	1997	20230706	-38.46	1221	20240704	0.66	1748	-29.69	20240315	1221	0.66	20240704	1941	-36.68	20230714	1221	0.66	20240704	0.00	N	079650	100	20 억		46360	N	N	0	N	00	N
142	20240708	120635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1229	-2	5	-0.16	4711720	3819	13.21	1231	1245	1229	1600	862	1231	1233.76	0.23	0	0	1272	1251	1239	1218	1206	1262	1229	20	369	100	810	1	1	20000000	246	15.76	0.35	12	0.02	78.00	3524.00	1997	20230706	-38.46	1221	20240704	0.66	1748	-29.69	20240315	1221	0.66	20240704	1941	-36.68	20230714	1221	0.66	20240704	0.00	N	079650	100	20 억		46360	N	N	0	N	00	N
143	20240708	110633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1231	0	3	0.00	3226940	2612	9.04	1231	1245	1229	1600	862	1231	1235.43	0.23	0	0	1272	1251	1239	1218	1206	1262	1229	20	369	100	810	1	1	20000000	246	15.78	0.35	12	0.01	78.00	3524.00	1997	20230706	-38.36	1221	20240704	0.82	1748	-29.58	20240315	1221	0.82	20240704	1941	-36.58	20230714	1221	0.82	20240704	0.00	N	079650	100	20 억		46360	N	N	0	N	00	N
144	20240708	100633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1231	0	3	0.00	2359061	1906	6.59	1231	1245	1231	1600	862	1231	1237.71	0.23	0	0	1272	1251	1239	1218	1206	1262	1229	20	369	100	810	1	1	20000000	246	15.78	0.35	12	0.01	78.00	3524.00	1997	20230706	-38.36	1221	20240704	0.82	1748	-29.58	20240315	1221	0.82	20240704	1941	-36.58	20230714	1221	0.82	20240704	0.00	N	079650	100	20 억		46360	N	N	0	N	00	N
145	20240708	090633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1231	0	3	0.00	686898	558	1.93	1231	1231	1231	1600	862	1231	1231.00	0.23	0	0	1272	1251	1239	1218	1206	1262	1229	20	369	100	810	1	1	20000000	246	15.78	0.35	12	0.00	78.00	3524.00	1997	20230706	-38.36	1221	20240704	0.82	1748	-29.58	20240315	1221	0.82	20240704	1941	-36.58	20230714	1221	0.82	20240704	0.00	N	079650	100	20 억		46360	N	N	0	N	00	N
146	20240705	160631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1231	3	2	0.24	35702444	28904	49.09	1228	1260	1227	1596	860	1228	1235.21	0.23	0	-160	1296	1261	1241	1206	1186	1252	1197	20	368	100	810	1	1	20000000	246	15.78	0.35	12	0.14	78.00	3524.00	1997	20230706	-38.36	1221	20240704	0.82	1748	-29.58	20240315	1221	0.82	20240704	1997	-38.36	20230706	1221	0.82	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
147	20240705	150633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1229	1	2	0.08	35444379	28694	48.73	1228	1260	1227	1596	860	1228	1235.25	0.23	0	-56	1296	1261	1241	1206	1186	1252	1197	20	368	100	810	1	1	20000000	246	15.76	0.35	12	0.14	78.00	3524.00	1997	20230706	-38.46	1221	20240704	0.66	1748	-29.69	20240315	1221	0.66	20240704	1997	-38.46	20230706	1221	0.66	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
148	20240705	140633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	6	2	0.49	24738744	19981	33.93	1228	1260	1228	1596	860	1228	1238.11	0.23	0	242	1296	1261	1241	1206	1186	1252	1197	20	368	100	810	1	1	20000000	247	15.82	0.35	12	0.10	78.00	3524.00	1997	20230706	-38.21	1221	20240704	1.06	1748	-29.41	20240315	1221	1.06	20240704	1997	-38.21	20230706	1221	1.06	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
149	20240705	130633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	6	2	0.49	21509191	17374	29.50	1228	1260	1228	1596	860	1228	1238.01	0.23	0	242	1296	1261	1241	1206	1186	1252	1197	20	368	100	810	1	1	20000000	247	15.82	0.35	12	0.09	78.00	3524.00	1997	20230706	-38.21	1221	20240704	1.06	1748	-29.41	20240315	1221	1.06	20240704	1997	-38.21	20230706	1221	1.06	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
150	20240705	120633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1229	1	2	0.08	16356243	13197	22.41	1228	1260	1228	1596	860	1228	1239.39	0.23	0	242	1296	1261	1241	1206	1186	1252	1197	20	368	100	810	1	1	20000000	246	15.76	0.35	12	0.07	78.00	3524.00	1997	20230706	-38.46	1221	20240704	0.66	1748	-29.69	20240315	1221	0.66	20240704	1997	-38.46	20230706	1221	0.66	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
151	20240705	110631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1229	1	2	0.08	16039119	12940	21.98	1228	1260	1228	1596	860	1228	1239.50	0.23	0	242	1296	1261	1241	1206	1186	1252	1197	20	368	100	810	1	1	20000000	246	15.76	0.35	12	0.06	78.00	3524.00	1997	20230706	-38.46	1221	20240704	0.66	1748	-29.69	20240315	1221	0.66	20240704	1997	-38.46	20230706	1221	0.66	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
152	20240705	100631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	22	2	1.79	10132404	8158	13.85	1228	1260	1228	1596	860	1228	1242.02	0.23	0	-164	1296	1261	1241	1206	1186	1252	1197	20	368	100	810	1	1	20000000	250	16.03	0.35	12	0.04	78.00	3524.00	1997	20230706	-37.41	1221	20240704	2.38	1748	-28.49	20240315	1221	2.38	20240704	1997	-37.41	20230706	1221	2.38	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
153	20240705	090632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1237	9	2	0.73	1383122	1126	1.91	1228	1237	1228	1596	860	1228	1228.35	0.23	0	-63	1296	1261	1241	1206	1186	1252	1197	20	368	100	810	1	1	20000000	247	15.86	0.35	12	0.01	78.00	3524.00	1997	20230706	-38.06	1221	20240704	1.31	1748	-29.23	20240315	1221	1.31	20240704	1997	-38.06	20230706	1221	1.31	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
154	20240704	160629	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1228	-57	5	-4.44	72516700	58783	465.31	1275	1276	1221	1670	900	1285	1233.64	0.23	0	-1086	1311	1298	1276	1263	1241	1304	1269	20	385	100	840	1	1	20000000	246	15.74	0.35	12	0.29	78.00	3524.00	1997	20230706	-38.51	1221	20240704	0.57	1748	-29.75	20240315	1221	0.57	20240704	1997	-38.51	20230706	1221	0.57	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
155	20240704	150631	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1230	-55	5	-4.28	68591004	55586	440.01	1275	1276	1221	1670	900	1285	1233.96	0.23	0	-309	1311	1298	1276	1263	1241	1304	1269	20	385	100	840	1	1	20000000	246	15.77	0.35	12	0.28	78.00	3524.00	1997	20230706	-38.41	1221	20240704	0.74	1748	-29.63	20240315	1221	0.74	20240704	1997	-38.41	20230706	1221	0.74	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
156	20240704	140631	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1238	-47	5	-3.66	63120240	51149	404.88	1275	1276	1221	1670	900	1285	1234.05	0.23	0	-16	1311	1298	1276	1263	1241	1304	1269	20	385	100	840	1	1	20000000	248	15.87	0.35	12	0.26	78.00	3524.00	1997	20230706	-38.01	1221	20240704	1.39	1748	-29.18	20240315	1221	1.39	20240704	1997	-38.01	20230706	1221	1.39	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
157	20240704	130631	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1237	-48	5	-3.74	46407301	37604	297.66	1275	1276	1221	1670	900	1285	1234.11	0.23	0	-16	1311	1298	1276	1263	1241	1304	1269	20	385	100	840	1	1	20000000	247	15.86	0.35	12	0.19	78.00	3524.00	1997	20230706	-38.06	1221	20240704	1.31	1748	-29.23	20240315	1221	1.31	20240704	1997	-38.06	20230706	1221	1.31	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
158	20240704	120630	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1245	-40	5	-3.11	44209036	35827	283.60	1275	1276	1221	1670	900	1285	1233.96	0.23	0	-16	1311	1298	1276	1263	1241	1304	1269	20	385	100	840	1	1	20000000	249	15.96	0.35	12	0.18	78.00	3524.00	1997	20230706	-37.66	1221	20240704	1.97	1748	-28.78	20240315	1221	1.97	20240704	1997	-37.66	20230706	1221	1.97	20240704	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
159	20240704	110629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1264	-21	5	-1.63	2900097	2281	18.06	1275	1276	1260	1670	900	1285	1271.41	0.23	0	-370	1311	1298	1276	1263	1241	1304	1269	20	385	100	840	1	1	20000000	253	16.21	0.36	12	0.01	78.00	3524.00	1997	20230706	-36.71	1254	20240703	0.80	1748	-27.69	20240315	1254	0.80	20240703	1997	-36.71	20230706	1254	0.80	20240703	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
160	20240704	100630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-10	5	-0.78	1564632	1227	9.71	1275	1276	1275	1670	900	1285	1275.17	0.23	0	-370	1311	1298	1276	1263	1241	1304	1269	20	385	100	840	1	1	20000000	255	16.35	0.36	12	0.01	78.00	3524.00	1997	20230706	-36.15	1254	20240703	1.67	1748	-27.06	20240315	1254	1.67	20240703	1997	-36.15	20230706	1254	1.67	20240703	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
161	20240704	090630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1276	-9	5	-0.70	701300	550	4.35	1275	1276	1275	1670	900	1285	1275.09	0.23	0	-370	1311	1298	1276	1263	1241	1304	1269	20	385	100	840	1	1	20000000	255	16.36	0.36	12	0.00	78.00	3524.00	1997	20230706	-36.10	1254	20240703	1.75	1748	-27.00	20240315	1254	1.75	20240703	1997	-36.10	20230706	1254	1.75	20240703	0.00	N	079650	100	20 억		46457	N	N	0	N	00	N
162	20240703	160627	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1285	-6	5	-0.46	16049337	12633	23.24	1265	1289	1254	1678	904	1291	1270.43	0.23	0	36	1337	1314	1295	1272	1253	1304	1262	20	387	100	850	1	1	20000000	257	16.47	0.36	12	0.06	78.00	3524.00	2000	20230627	-35.75	1254	20240703	2.47	1748	-26.49	20240315	1254	2.47	20240703	1997	-35.65	20230706	1254	2.47	20240703	0.00	N	079650	100	20 억		46380	N	N	0	N	00	N
163	20240703	150629	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1280	-11	5	-0.85	15671230	12337	22.69	1265	1289	1254	1678	904	1291	1270.26	0.23	0	94	1337	1314	1295	1272	1253	1304	1262	20	387	100	850	1	1	20000000	256	16.41	0.36	12	0.06	78.00	3524.00	2000	20230627	-36.00	1254	20240703	2.07	1748	-26.77	20240315	1254	2.07	20240703	1997	-35.90	20230706	1254	2.07	20240703	0.00	N	079650	100	20 억		46380	N	N	0	N	00	N
164	20240703	140629	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1289	-2	5	-0.15	14739439	11611	21.36	1265	1289	1254	1678	904	1291	1269.44	0.23	0	93	1337	1314	1295	1272	1253	1304	1262	20	387	100	850	1	1	20000000	258	16.53	0.37	12	0.06	78.00	3524.00	2000	20230627	-35.55	1254	20240703	2.79	1748	-26.26	20240315	1254	2.79	20240703	1997	-35.45	20230706	1254	2.79	20240703	0.00	N	079650	100	20 억		46380	N	N	0	N	00	N
165	20240703	130628	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1289	-2	5	-0.15	3948092	3080	5.67	1265	1289	1265	1678	904	1291	1281.85	0.23	0	76	1337	1314	1295	1272	1253	1304	1262	20	387	100	850	1	1	20000000	258	16.53	0.37	12	0.02	78.00	3524.00	2000	20230627	-35.55	1265	20240703	1.90	1748	-26.26	20240315	1265	1.90	20240703	1997	-35.45	20230706	1265	1.90	20240703	0.00	N	079650	100	20 억		46380	N	N	0	N	00	N
166	20240703	120627	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1289	-2	5	-0.15	3886220	3032	5.58	1265	1289	1265	1678	904	1291	1281.73	0.23	0	76	1337	1314	1295	1272	1253	1304	1262	20	387	100	850	1	1	20000000	258	16.53	0.37	12	0.02	78.00	3524.00	2000	20230627	-35.55	1265	20240703	1.90	1748	-26.26	20240315	1265	1.90	20240703	1997	-35.45	20230706	1265	1.90	20240703	0.00	N	079650	100	20 억		46380	N	N	0	N	00	N
167	20240703	110630	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1289	-2	5	-0.15	3844972	3000	5.52	1265	1289	1265	1678	904	1291	1281.66	0.23	0	76	1337	1314	1295	1272	1253	1304	1262	20	387	100	850	1	1	20000000	258	16.53	0.37	12	0.02	78.00	3524.00	2000	20230627	-35.55	1265	20240703	1.90	1748	-26.26	20240315	1265	1.90	20240703	1997	-35.45	20230706	1265	1.90	20240703	0.00	N	079650	100	20 억		46380	N	N	0	N	00	N
168	20240703	100630	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1289	-2	5	-0.15	1751952	1367	2.51	1265	1289	1265	1678	904	1291	1281.60	0.23	0	120	1337	1314	1295	1272	1253	1304	1262	20	387	100	850	1	1	20000000	258	16.53	0.37	12	0.01	78.00	3524.00	2000	20230627	-35.55	1265	20240703	1.90	1748	-26.26	20240315	1265	1.90	20240703	1997	-35.45	20230706	1265	1.90	20240703	0.00	N	079650	100	20 억		46380	N	N	0	N	00	N
169	20240703	090627	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1273	-18	5	-1.39	441569	349	0.64	1265	1273	1265	1678	904	1291	1265.24	0.23	0	76	1337	1314	1295	1272	1253	1304	1262	20	387	100	850	1	1	20000000	255	16.32	0.36	12	0.00	78.00	3524.00	2000	20230627	-36.35	1265	20240703	0.63	1748	-27.17	20240315	1265	0.63	20240703	1997	-36.25	20230706	1265	0.63	20240703	0.00	N	079650	100	20 억		46380	N	N	0	N	00	N
170	20240702	160626	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1291	-20	5	-1.53	69951742	54362	252.17	1297	1318	1276	1704	918	1311	1286.78	0.23	0	-308	1359	1335	1318	1294	1277	1326	1285	20	393	100	860	1	1	20000000	258	16.55	0.37	12	0.27	78.00	3524.00	2000	20230627	-35.45	1276	20240702	1.18	1748	-26.14	20240315	1276	1.18	20240702	1997	-35.35	20230706	1276	1.18	20240702	0.00	N	079650	100	20 억		46688	N	N	0	N	00	N
171	20240702	150627	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1290	-21	5	-1.60	67784142	52684	244.38	1297	1318	1276	1704	918	1311	1286.62	0.23	0	590	1359	1335	1318	1294	1277	1326	1285	20	393	100	860	1	1	20000000	258	16.54	0.37	12	0.26	78.00	3524.00	2000	20230627	-35.50	1276	20240702	1.10	1748	-26.20	20240315	1276	1.10	20240702	1997	-35.40	20230706	1276	1.10	20240702	0.00	N	079650	100	20 억		46688	N	N	0	N	00	N
172	20240702	140627	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1284	-27	5	-2.06	29310955	22719	105.39	1297	1318	1276	1704	918	1311	1290.15	0.23	0	969	1359	1335	1318	1294	1277	1326	1285	20	393	100	860	1	1	20000000	257	16.46	0.36	12	0.11	78.00	3524.00	2000	20230627	-35.80	1276	20240702	0.63	1748	-26.54	20240315	1276	0.63	20240702	1997	-35.70	20230706	1276	0.63	20240702	0.00	N	079650	100	20 억		46688	N	N	0	N	00	N
173	20240702	130627	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1284	-27	5	-2.06	25026262	19382	89.91	1297	1318	1276	1704	918	1311	1291.21	0.23	0	743	1359	1335	1318	1294	1277	1326	1285	20	393	100	860	1	1	20000000	257	16.46	0.36	12	0.10	78.00	3524.00	2000	20230627	-35.80	1276	20240702	0.63	1748	-26.54	20240315	1276	0.63	20240702	1997	-35.70	20230706	1276	0.63	20240702	0.00	N	079650	100	20 억		46688	N	N	0	N	00	N
174	20240702	120628	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1282	-29	5	-2.21	24313339	18827	87.33	1297	1318	1276	1704	918	1311	1291.41	0.23	0	743	1359	1335	1318	1294	1277	1326	1285	20	393	100	860	1	1	20000000	256	16.44	0.36	12	0.09	78.00	3524.00	2000	20230627	-35.90	1276	20240702	0.47	1748	-26.66	20240315	1276	0.47	20240702	1997	-35.80	20230706	1276	0.47	20240702	0.00	N	079650	100	20 억		46688	N	N	0	N	00	N
175	20240702	110626	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1282	-29	5	-2.21	18694357	14451	67.03	1297	1318	1276	1704	918	1311	1293.64	0.23	0	743	1359	1335	1318	1294	1277	1326	1285	20	393	100	860	1	1	20000000	256	16.44	0.36	12	0.07	78.00	3524.00	2000	20230627	-35.90	1276	20240702	0.47	1748	-26.66	20240315	1276	0.47	20240702	1997	-35.80	20230706	1276	0.47	20240702	0.00	N	079650	100	20 억		46688	N	N	0	N	00	N
176	20240702	100627	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1295	-16	5	-1.22	8942471	6889	31.96	1297	1318	1276	1704	918	1311	1298.08	0.23	0	893	1359	1335	1318	1294	1277	1326	1285	20	393	100	860	1	1	20000000	259	16.60	0.37	12	0.03	78.00	3524.00	2000	20230627	-35.25	1276	20240702	1.49	1748	-25.92	20240315	1276	1.49	20240702	1997	-35.15	20230706	1276	1.49	20240702	0.00	N	079650	100	20 억		46688	N	N	0	N	00	N
177	20240702	090628	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1313	2	2	0.15	3944476	3024	14.03	1297	1318	1297	1704	918	1311	1304.39	0.23	0	594	1359	1335	1318	1294	1277	1326	1285	20	393	100	860	1	1	20000000	263	16.83	0.37	12	0.02	78.00	3524.00	2000	20230627	-34.35	1297	20240702	1.23	1748	-24.89	20240315	1297	1.23	20240702	1997	-34.25	20230706	1297	1.23	20240702	0.00	N	079650	100	20 억		46688	N	N	0	N	00	N
178	20240701	160625	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1311	-31	5	-2.31	28529383	21558	185.80	1342	1342	1301	1744	940	1342	1323.36	0.24	0	-311	1403	1372	1342	1311	1281	1357	1296	20	402	100	880	1	1	20000000	262	16.81	0.37	12	0.11	78.00	3524.00	2000	20230627	-34.45	1301	20240701	0.77	1748	-25.00	20240315	1301	0.77	20240701	1997	-34.35	20230706	1301	0.77	20240701	0.00	N	079650	100	20 억		47088	N	N	0	N	00	N
179	20240701	150626	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1312	-30	5	-2.24	27751578	20964	180.68	1342	1342	1301	1744	940	1342	1323.75	0.24	0	-311	1403	1372	1342	1311	1281	1357	1296	20	402	100	880	1	1	20000000	262	16.82	0.37	12	0.10	78.00	3524.00	2000	20230627	-34.40	1301	20240701	0.85	1748	-24.94	20240315	1301	0.85	20240701	1997	-34.30	20230706	1301	0.85	20240701	0.00	N	079650	100	20 억		47088	N	N	0	N	00	N
180	20240701	140625	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1310	-32	5	-2.38	25325728	19111	164.71	1342	1342	1301	1744	940	1342	1325.17	0.24	0	575	1403	1372	1342	1311	1281	1357	1296	20	402	100	880	1	1	20000000	262	16.79	0.37	12	0.10	78.00	3524.00	2000	20230627	-34.50	1301	20240701	0.69	1748	-25.06	20240315	1301	0.69	20240701	1997	-34.40	20230706	1301	0.69	20240701	0.00	N	079650	100	20 억		47088	N	N	0	N	00	N
181	20240701	130625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1313	-29	5	-2.16	18548347	13926	120.02	1342	1342	1313	1744	940	1342	1331.91	0.24	0	-388	1403	1372	1342	1311	1281	1357	1296	20	402	100	880	1	1	20000000	263	16.83	0.37	12	0.07	78.00	3524.00	2000	20230627	-34.35	1312	20240628	0.08	1748	-24.89	20240315	1312	0.08	20240628	1997	-34.25	20230706	1312	0.08	20240628	0.00	N	079650	100	20 억		47088	N	N	0	N	00	N
182	20240701	120627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	-12	5	-0.89	15316535	11488	99.01	1342	1342	1327	1744	940	1342	1333.25	0.24	0	-385	1403	1372	1342	1311	1281	1357	1296	20	402	100	880	1	1	20000000	266	17.05	0.38	12	0.06	78.00	3524.00	2000	20230627	-33.50	1312	20240628	1.37	1748	-23.91	20240315	1312	1.37	20240628	1997	-33.40	20230706	1312	1.37	20240628	0.00	N	079650	100	20 억		47088	N	N	0	N	00	N
183	20240701	110625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1334	-8	5	-0.60	8329825	6234	53.73	1342	1342	1330	1744	940	1342	1336.17	0.24	0	-385	1403	1372	1342	1311	1281	1357	1296	20	402	100	880	1	1	20000000	267	17.10	0.38	12	0.03	78.00	3524.00	2000	20230627	-33.30	1312	20240628	1.68	1748	-23.68	20240315	1312	1.68	20240628	1997	-33.20	20230706	1312	1.68	20240628	0.00	N	079650	100	20 억		47088	N	N	0	N	00	N
184	20240701	100624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1335	-7	5	-0.52	4434673	3307	28.50	1342	1342	1330	1744	940	1342	1340.99	0.24	0	-385	1403	1372	1342	1311	1281	1357	1296	20	402	100	880	1	1	20000000	267	17.12	0.38	12	0.02	78.00	3524.00	2000	20230627	-33.25	1312	20240628	1.75	1748	-23.63	20240315	1312	1.75	20240628	1997	-33.15	20230706	1312	1.75	20240628	0.00	N	079650	100	20 억		47088	N	N	0	N	00	N
185	20240701	090623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1342	0	3	0.00	3952190	2945	25.38	1342	1342	1342	1744	940	1342	1342.00	0.24	0	-385	1403	1372	1342	1311	1281	1357	1296	20	402	100	880	1	1	20000000	268	17.21	0.38	12	0.01	78.00	3524.00	2000	20230627	-32.90	1312	20240628	2.29	1748	-23.23	20240315	1312	2.29	20240628	1997	-32.80	20230706	1312	2.29	20240628	0.00	N	079650	100	20 억		47088	N	N	0	N	00	N