KissMeData/198440/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	160941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	40	2	1.84	38317621220	16922675	345.59	2130	2440	2055	2825	1525	2175	2264.33	0.39	0	15648	2444	2309	2055	1920	1666	2377	1988	61	650	100	1390	5	1	60931896	1350	-4.47	0.77	12	27.77	-495.00	2883.00	2770	20240621	-20.04	1540	20240604	43.83	2770	-20.04	20240621	1540	43.83	20240604	2770	-20.04	20240621	1540	43.83	20240604	0.84	N	198440	100	60 억		234748	N	N	0	N	00	N
3	20240731	150955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	25	2	1.15	37850912475	16711267	341.27	2130	2440	2055	2825	1525	2175	2264.99	0.39	0	18141	2444	2309	2055	1920	1666	2377	1988	61	650	100	1390	5	1	60931896	1341	-4.44	0.76	12	27.43	-495.00	2883.00	2770	20240621	-20.58	1540	20240604	42.86	2770	-20.58	20240621	1540	42.86	20240604	2770	-20.58	20240621	1540	42.86	20240604	0.84	N	198440	100	60 억		234748	N	N	0	N	00	N
4	20240731	140954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2085	-90	5	-4.14	36680368545	16164792	330.11	2130	2440	2075	2825	1525	2175	2269.15	0.39	0	-52187	2444	2309	2055	1920	1666	2377	1988	61	650	100	1390	5	1	60931896	1270	-4.21	0.72	12	26.53	-495.00	2883.00	2770	20240621	-24.73	1540	20240604	35.39	2770	-24.73	20240621	1540	35.39	20240604	2770	-24.73	20240621	1540	35.39	20240604	0.84	N	198440	100	60 억		234748	N	N	0	N	00	N
5	20240731	130950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	60	2	2.76	34497608490	15158159	309.55	2130	2440	2075	2825	1525	2175	2275.85	0.39	0	-132452	2444	2309	2055	1920	1666	2377	1988	61	650	100	1390	5	1	60931896	1362	-4.52	0.78	12	24.88	-495.00	2883.00	2770	20240621	-19.31	1540	20240604	45.13	2770	-19.31	20240621	1540	45.13	20240604	2770	-19.31	20240621	1540	45.13	20240604	0.84	N	198440	100	60 억		234748	N	N	0	N	00	N
6	20240731	120950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2290	115	2	5.29	21623830230	9682268	197.73	2130	2340	2075	2825	1525	2175	2233.34	0.39	0	-34151	2444	2309	2055	1920	1666	2377	1988	61	650	100	1390	5	1	60931896	1395	-4.63	0.79	12	15.89	-495.00	2883.00	2770	20240621	-17.33	1540	20240604	48.70	2770	-17.33	20240621	1540	48.70	20240604	2770	-17.33	20240621	1540	48.70	20240604	0.84	N	198440	100	60 억		234748	N	N	0	N	00	N
7	20240731	110953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	40	2	1.84	18891235005	8472878	173.03	2130	2340	2075	2825	1525	2175	2229.61	0.39	0	-147397	2444	2309	2055	1920	1666	2377	1988	61	650	100	1390	5	1	60931896	1350	-4.47	0.77	12	13.91	-495.00	2883.00	2770	20240621	-20.04	1540	20240604	43.83	2770	-20.04	20240621	1540	43.83	20240604	2770	-20.04	20240621	1540	43.83	20240604	0.84	N	198440	100	60 억		234748	N	N	0	N	00	N
8	20240731	100949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	30	2	1.38	17665747795	7914082	161.62	2130	2340	2075	2825	1525	2175	2232.19	0.39	0	-148366	2444	2309	2055	1920	1666	2377	1988	61	650	100	1390	5	1	60931896	1344	-4.45	0.76	12	12.99	-495.00	2883.00	2770	20240621	-20.40	1540	20240604	43.18	2770	-20.40	20240621	1540	43.18	20240604	2770	-20.40	20240621	1540	43.18	20240604	0.84	N	198440	100	60 억		234748	N	N	0	N	00	N
9	20240731	090948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2180	5	2	0.23	2382605395	1107306	22.61	2130	2225	2075	2825	1525	2175	2151.71	0.39	0	27923	2444	2309	2055	1920	1666	2377	1988	61	650	100	1390	5	1	60931896	1328	-4.40	0.76	12	1.82	-495.00	2883.00	2770	20240621	-21.30	1540	20240604	41.56	2770	-21.30	20240621	1540	41.56	20240604	2770	-21.30	20240621	1540	41.56	20240604	0.84	N	198440	100	60 억		234748	N	N	0	N	00	N
10	20240730	160925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2175	328	2	17.76	8164185514	3967895	2284.69	1852	2190	1801	2400	1293	1847	2057.21	0.72	0	-186904	1907	1877	1834	1804	1761	1892	1819	61	553	100	1180	5	1	60931896	1325	-4.39	0.75	12	6.51	-495.00	2883.00	2770	20240621	-21.48	1540	20240604	41.23	2770	-21.48	20240621	1540	41.23	20240604	2770	-21.48	20240621	1540	41.23	20240604	0.84	N	198440	100	60 억		435666	N	N	0	N	00	N
11	20240730	150943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2105	258	2	13.97	6065643594	2970830	1710.59	1852	2190	1801	2400	1293	1847	2041.73	0.72	0	-215984	1907	1877	1834	1804	1761	1892	1819	61	553	100	1180	5	1	60931896	1283	-4.25	0.73	12	4.88	-495.00	2883.00	2770	20240621	-24.01	1540	20240604	36.69	2770	-24.01	20240621	1540	36.69	20240604	2770	-24.01	20240621	1540	36.69	20240604	0.84	N	198440	100	60 억		435666	N	N	0	N	00	N
12	20240730	140932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1816	-31	5	-1.68	117622807	64376	37.07	1852	1867	1801	2400	1293	1847	1827.12	0.72	0	-27085	1907	1877	1834	1804	1761	1892	1819	61	553	100	1180	1	1	60931896	1107	-3.67	0.63	12	0.11	-495.00	2883.00	2770	20240621	-34.44	1540	20240604	17.92	2770	-34.44	20240621	1540	17.92	20240604	2770	-34.44	20240621	1540	17.92	20240604	0.84	N	198440	100	60 억		435666	N	N	0	N	00	N
13	20240730	130936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1815	-32	5	-1.73	111441838	60960	35.10	1852	1867	1801	2400	1293	1847	1828.11	0.72	0	-26877	1907	1877	1834	1804	1761	1892	1819	61	553	100	1180	1	1	60931896	1106	-3.67	0.63	12	0.10	-495.00	2883.00	2770	20240621	-34.48	1540	20240604	17.86	2770	-34.48	20240621	1540	17.86	20240604	2770	-34.48	20240621	1540	17.86	20240604	0.84	N	198440	100	60 억		435666	N	N	0	N	00	N
14	20240730	120929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1815	-32	5	-1.73	88717420	48391	27.86	1852	1867	1813	2400	1293	1847	1833.35	0.72	0	-20968	1907	1877	1834	1804	1761	1892	1819	61	553	100	1180	1	1	60931896	1106	-3.67	0.63	12	0.08	-495.00	2883.00	2770	20240621	-34.48	1540	20240604	17.86	2770	-34.48	20240621	1540	17.86	20240604	2770	-34.48	20240621	1540	17.86	20240604	0.84	N	198440	100	60 억		435666	N	N	0	N	00	N
15	20240730	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1815	-32	5	-1.73	64750449	35201	20.27	1852	1867	1815	2400	1293	1847	1839.45	0.72	0	-15350	1907	1877	1834	1804	1761	1892	1819	61	553	100	1180	1	1	60931896	1106	-3.67	0.63	12	0.06	-495.00	2883.00	2770	20240621	-34.48	1540	20240604	17.86	2770	-34.48	20240621	1540	17.86	20240604	2770	-34.48	20240621	1540	17.86	20240604	0.84	N	198440	100	60 억		435666	N	N	0	N	00	N
16	20240730	100941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1824	-23	5	-1.25	60453900	32836	18.91	1852	1867	1817	2400	1293	1847	1841.09	0.72	0	-15175	1907	1877	1834	1804	1761	1892	1819	61	553	100	1180	1	1	60931896	1111	-3.68	0.63	12	0.05	-495.00	2883.00	2770	20240621	-34.15	1540	20240604	18.44	2770	-34.15	20240621	1540	18.44	20240604	2770	-34.15	20240621	1540	18.44	20240604	0.84	N	198440	100	60 억		435666	N	N	0	N	00	N
17	20240730	090946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1864	17	2	0.92	16136809	8676	5.00	1852	1867	1846	2400	1293	1847	1859.94	0.72	0	-3907	1907	1877	1834	1804	1761	1892	1819	61	553	100	1180	1	1	60931896	1136	-3.77	0.65	12	0.01	-495.00	2883.00	2770	20240621	-32.71	1540	20240604	21.04	2770	-32.71	20240621	1540	21.04	20240604	2770	-32.71	20240621	1540	21.04	20240604	0.84	N	198440	100	60 억		435666	N	N	0	N	00	N
18	20240729	160924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1847	61	2	3.42	313430439	170635	109.04	1792	1864	1791	2320	1251	1786	1836.85	0.66	0	35737	1824	1805	1777	1758	1730	1814	1767	61	534	100	1140	1	1	60931896	1125	-3.73	0.64	12	0.28	-495.00	2883.00	2770	20240621	-33.32	1540	20240604	19.94	2770	-33.32	20240621	1540	19.94	20240604	2770	-33.32	20240621	1540	19.94	20240604	0.84	N	198440	100	60 억		400126	N	N	0	N	00	N
19	20240729	150939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1852	66	2	3.70	288513911	157162	100.43	1792	1864	1791	2320	1251	1786	1835.77	0.66	0	27461	1824	1805	1777	1758	1730	1814	1767	61	534	100	1140	1	1	60931896	1128	-3.74	0.64	12	0.26	-495.00	2883.00	2770	20240621	-33.14	1540	20240604	20.26	2770	-33.14	20240621	1540	20.26	20240604	2770	-33.14	20240621	1540	20.26	20240604	0.84	N	198440	100	60 억		400126	N	N	0	N	00	N
20	20240729	140944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1860	74	2	4.14	234910539	128231	81.94	1792	1864	1791	2320	1251	1786	1831.93	0.66	0	34931	1824	1805	1777	1758	1730	1814	1767	61	534	100	1140	1	1	60931896	1133	-3.76	0.65	12	0.21	-495.00	2883.00	2770	20240621	-32.85	1540	20240604	20.78	2770	-32.85	20240621	1540	20.78	20240604	2770	-32.85	20240621	1540	20.78	20240604	0.84	N	198440	100	60 억		400126	N	N	0	N	00	N
21	20240729	130943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1844	58	2	3.25	227095773	124016	79.25	1792	1864	1791	2320	1251	1786	1831.18	0.66	0	34681	1824	1805	1777	1758	1730	1814	1767	61	534	100	1140	1	1	60931896	1124	-3.73	0.64	12	0.20	-495.00	2883.00	2770	20240621	-33.43	1540	20240604	19.74	2770	-33.43	20240621	1540	19.74	20240604	2770	-33.43	20240621	1540	19.74	20240604	0.84	N	198440	100	60 억		400126	N	N	0	N	00	N
22	20240729	120940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1864	78	2	4.37	214972584	117447	75.05	1792	1864	1791	2320	1251	1786	1830.38	0.66	0	33703	1824	1805	1777	1758	1730	1814	1767	61	534	100	1140	1	1	60931896	1136	-3.77	0.65	12	0.19	-495.00	2883.00	2770	20240621	-32.71	1540	20240604	21.04	2770	-32.71	20240621	1540	21.04	20240604	2770	-32.71	20240621	1540	21.04	20240604	0.84	N	198440	100	60 억		400126	N	N	0	N	00	N
23	20240729	110931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1823	37	2	2.07	147475769	80892	51.69	1792	1846	1791	2320	1251	1786	1823.12	0.66	0	18434	1824	1805	1777	1758	1730	1814	1767	61	534	100	1140	1	1	60931896	1111	-3.68	0.63	12	0.13	-495.00	2883.00	2770	20240621	-34.19	1540	20240604	18.38	2770	-34.19	20240621	1540	18.38	20240604	2770	-34.19	20240621	1540	18.38	20240604	0.84	N	198440	100	60 억		400126	N	N	0	N	00	N
24	20240729	100929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1823	37	2	2.07	128239399	70337	44.95	1792	1846	1791	2320	1251	1786	1823.21	0.66	0	13771	1824	1805	1777	1758	1730	1814	1767	61	534	100	1140	1	1	60931896	1111	-3.68	0.63	12	0.12	-495.00	2883.00	2770	20240621	-34.19	1540	20240604	18.38	2770	-34.19	20240621	1540	18.38	20240604	2770	-34.19	20240621	1540	18.38	20240604	0.84	N	198440	100	60 억		400126	N	N	0	N	00	N
25	20240729	090928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1829	43	2	2.41	21741015	12023	7.68	1792	1829	1791	2320	1251	1786	1808.29	0.66	0	2756	1824	1805	1777	1758	1730	1814	1767	61	534	100	1140	1	1	60931896	1114	-3.69	0.63	12	0.02	-495.00	2883.00	2770	20240621	-33.97	1540	20240604	18.77	2770	-33.97	20240621	1540	18.77	20240604	2770	-33.97	20240621	1540	18.77	20240604	0.84	N	198440	100	60 억		400126	N	N	0	N	00	N
26	20240726	160914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1786	12	2	0.68	276398219	156142	55.84	1756	1796	1749	2305	1242	1774	1770.17	0.60	0	33911	1844	1809	1769	1734	1694	1789	1714	61	531	100	1130	1	1	60931896	1088	-3.61	0.62	12	0.26	-495.00	2883.00	2770	20240621	-35.52	1540	20240604	15.97	2770	-35.52	20240621	1540	15.97	20240604	2770	-35.52	20240621	1540	15.97	20240604	0.83	N	198440	100	60 억		362552	N	N	0	N	00	N
27	20240726	150923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1773	-1	5	-0.06	254702240	143926	51.47	1756	1796	1749	2305	1242	1774	1769.67	0.60	0	32900	1844	1809	1769	1734	1694	1789	1714	61	531	100	1130	1	1	60931896	1080	-3.58	0.61	12	0.24	-495.00	2883.00	2770	20240621	-35.99	1540	20240604	15.13	2770	-35.99	20240621	1540	15.13	20240604	2770	-35.99	20240621	1540	15.13	20240604	0.83	N	198440	100	60 억		362552	N	N	0	N	00	N
28	20240726	140924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1773	-1	5	-0.06	204284441	115503	41.30	1756	1796	1749	2305	1242	1774	1768.65	0.60	0	24162	1844	1809	1769	1734	1694	1789	1714	61	531	100	1130	1	1	60931896	1080	-3.58	0.61	12	0.19	-495.00	2883.00	2770	20240621	-35.99	1540	20240604	15.13	2770	-35.99	20240621	1540	15.13	20240604	2770	-35.99	20240621	1540	15.13	20240604	0.83	N	198440	100	60 억		362552	N	N	0	N	00	N
29	20240726	130925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1784	10	2	0.56	159649983	90291	32.29	1756	1796	1749	2305	1242	1774	1768.17	0.60	0	18024	1844	1809	1769	1734	1694	1789	1714	61	531	100	1130	1	1	60931896	1087	-3.60	0.62	12	0.15	-495.00	2883.00	2770	20240621	-35.60	1540	20240604	15.84	2770	-35.60	20240621	1540	15.84	20240604	2770	-35.60	20240621	1540	15.84	20240604	0.83	N	198440	100	60 억		362552	N	N	0	N	00	N
30	20240726	120928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1783	9	2	0.51	127943613	72514	25.93	1756	1794	1749	2305	1242	1774	1764.40	0.60	0	16443	1844	1809	1769	1734	1694	1789	1714	61	531	100	1130	1	1	60931896	1086	-3.60	0.62	12	0.12	-495.00	2883.00	2770	20240621	-35.63	1540	20240604	15.78	2770	-35.63	20240621	1540	15.78	20240604	2770	-35.63	20240621	1540	15.78	20240604	0.83	N	198440	100	60 억		362552	N	N	0	N	00	N
31	20240726	110930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1771	-3	5	-0.17	104266020	59223	21.18	1756	1780	1749	2305	1242	1774	1760.57	0.60	0	7873	1844	1809	1769	1734	1694	1789	1714	61	531	100	1130	1	1	60931896	1079	-3.58	0.61	12	0.10	-495.00	2883.00	2770	20240621	-36.06	1540	20240604	15.00	2770	-36.06	20240621	1540	15.00	20240604	2770	-36.06	20240621	1540	15.00	20240604	0.83	N	198440	100	60 억		362552	N	N	0	N	00	N
32	20240726	100922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1770	-4	5	-0.23	68054137	38610	13.81	1756	1780	1753	2305	1242	1774	1762.60	0.60	0	1053	1844	1809	1769	1734	1694	1789	1714	61	531	100	1130	1	1	60931896	1078	-3.58	0.61	12	0.06	-495.00	2883.00	2770	20240621	-36.10	1540	20240604	14.94	2770	-36.10	20240621	1540	14.94	20240604	2770	-36.10	20240621	1540	14.94	20240604	0.83	N	198440	100	60 억		362552	N	N	0	N	00	N
33	20240726	090921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1778	4	2	0.23	4133554	2337	0.84	1756	1780	1756	2305	1242	1774	1768.74	0.60	0	-910	1844	1809	1769	1734	1694	1789	1714	61	531	100	1130	1	1	60931896	1083	-3.59	0.62	12	0.00	-495.00	2883.00	2770	20240621	-35.81	1540	20240604	15.45	2770	-35.81	20240621	1540	15.45	20240604	2770	-35.81	20240621	1540	15.45	20240604	0.83	N	198440	100	60 억		362552	N	N	0	N	00	N
34	20240725	160920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1774	-30	5	-1.66	490219653	278655	99.03	1804	1804	1729	2345	1263	1804	1759.15	0.46	0	81795	1936	1870	1837	1771	1738	1853	1754	61	541	100	1150	1	1	60931896	1081	-3.58	0.62	12	0.46	-495.00	2883.00	2770	20240621	-35.96	1540	20240604	15.19	2770	-35.96	20240621	1540	15.19	20240604	2770	-35.96	20240621	1540	15.19	20240604	0.82	N	198440	100	60 억		279277	N	N	0	N	00	N
35	20240725	150931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	-43	5	-2.38	461995736	262700	93.36	1804	1804	1729	2345	1263	1804	1758.64	0.46	0	74539	1936	1870	1837	1771	1738	1853	1754	61	541	100	1150	1	1	60931896	1073	-3.56	0.61	12	0.43	-495.00	2883.00	2770	20240621	-36.43	1540	20240604	14.35	2770	-36.43	20240621	1540	14.35	20240604	2770	-36.43	20240621	1540	14.35	20240604	0.82	N	198440	100	60 억		279277	N	N	0	N	00	N
36	20240725	140928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	-2	5	-0.11	429740024	244596	86.93	1804	1804	1729	2345	1263	1804	1756.94	0.46	0	79017	1936	1870	1837	1771	1738	1853	1754	61	541	100	1150	1	1	60931896	1098	-3.64	0.63	12	0.40	-495.00	2883.00	2770	20240621	-34.95	1540	20240604	17.01	2770	-34.95	20240621	1540	17.01	20240604	2770	-34.95	20240621	1540	17.01	20240604	0.82	N	198440	100	60 억		279277	N	N	0	N	00	N
37	20240725	130921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1759	-45	5	-2.49	395116951	225276	80.06	1804	1804	1729	2345	1263	1804	1753.92	0.46	0	79321	1936	1870	1837	1771	1738	1853	1754	61	541	100	1150	1	1	60931896	1072	-3.55	0.61	12	0.37	-495.00	2883.00	2770	20240621	-36.50	1540	20240604	14.22	2770	-36.50	20240621	1540	14.22	20240604	2770	-36.50	20240621	1540	14.22	20240604	0.82	N	198440	100	60 억		279277	N	N	0	N	00	N
38	20240725	120927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1754	-50	5	-2.77	382932187	218380	77.61	1804	1804	1729	2345	1263	1804	1753.51	0.46	0	78484	1936	1870	1837	1771	1738	1853	1754	61	541	100	1150	1	1	60931896	1069	-3.54	0.61	12	0.36	-495.00	2883.00	2770	20240621	-36.68	1540	20240604	13.90	2770	-36.68	20240621	1540	13.90	20240604	2770	-36.68	20240621	1540	13.90	20240604	0.82	N	198440	100	60 억		279277	N	N	0	N	00	N
39	20240725	110924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1756	-48	5	-2.66	321718018	183558	65.24	1804	1804	1729	2345	1263	1804	1752.68	0.46	0	55968	1936	1870	1837	1771	1738	1853	1754	61	541	100	1150	1	1	60931896	1070	-3.55	0.61	12	0.30	-495.00	2883.00	2770	20240621	-36.61	1540	20240604	14.03	2770	-36.61	20240621	1540	14.03	20240604	2770	-36.61	20240621	1540	14.03	20240604	0.82	N	198440	100	60 억		279277	N	N	0	N	00	N
40	20240725	100918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1734	-70	5	-3.88	254090971	144935	51.51	1804	1804	1729	2345	1263	1804	1753.14	0.46	0	44507	1936	1870	1837	1771	1738	1853	1754	61	541	100	1150	1	1	60931896	1057	-3.50	0.60	12	0.24	-495.00	2883.00	2770	20240621	-37.40	1540	20240604	12.60	2770	-37.40	20240621	1540	12.60	20240604	2770	-37.40	20240621	1540	12.60	20240604	0.82	N	198440	100	60 억		279277	N	N	0	N	00	N
41	20240725	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1763	-41	5	-2.27	71412435	40257	14.31	1804	1804	1750	2345	1263	1804	1773.91	0.46	0	-6959	1936	1870	1837	1771	1738	1853	1754	61	541	100	1150	1	1	60931896	1074	-3.56	0.61	12	0.07	-495.00	2883.00	2770	20240621	-36.35	1540	20240604	14.48	2770	-36.35	20240621	1540	14.48	20240604	2770	-36.35	20240621	1540	14.48	20240604	0.82	N	198440	100	60 억		279277	N	N	0	N	00	N
42	20240724	160914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1804	-99	5	-5.20	512798579	277667	111.79	1903	1903	1804	2470	1333	1903	1846.98	0.44	0	8773	1981	1942	1916	1877	1851	1929	1864	61	567	100	1210	1	1	60931896	1099	-3.64	0.63	12	0.46	-495.00	2883.00	2770	20240621	-34.87	1540	20240604	17.14	2770	-34.87	20240621	1540	17.14	20240604	2770	-34.87	20240621	1540	17.14	20240604	0.83	N	198440	100	60 억		270793	N	N	0	N	00	N
43	20240724	150929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1814	-89	5	-4.68	476156481	257404	103.63	1903	1903	1813	2470	1333	1903	1849.84	0.44	0	11099	1981	1942	1916	1877	1851	1929	1864	61	567	100	1210	1	1	60931896	1105	-3.66	0.63	12	0.42	-495.00	2883.00	2770	20240621	-34.51	1540	20240604	17.79	2770	-34.51	20240621	1540	17.79	20240604	2770	-34.51	20240621	1540	17.79	20240604	0.83	N	198440	100	60 억		270793	N	N	0	N	00	N
44	20240724	140922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1819	-84	5	-4.41	437380881	236086	95.05	1903	1903	1819	2470	1333	1903	1852.63	0.44	0	8778	1981	1942	1916	1877	1851	1929	1864	61	567	100	1210	1	1	60931896	1108	-3.67	0.63	12	0.39	-495.00	2883.00	2770	20240621	-34.33	1540	20240604	18.12	2770	-34.33	20240621	1540	18.12	20240604	2770	-34.33	20240621	1540	18.12	20240604	0.83	N	198440	100	60 억		270793	N	N	0	N	00	N
45	20240724	130929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1840	-63	5	-3.31	365209133	196557	79.14	1903	1903	1820	2470	1333	1903	1858.03	0.44	0	23397	1981	1942	1916	1877	1851	1929	1864	61	567	100	1210	1	1	60931896	1121	-3.72	0.64	12	0.32	-495.00	2883.00	2770	20240621	-33.57	1540	20240604	19.48	2770	-33.57	20240621	1540	19.48	20240604	2770	-33.57	20240621	1540	19.48	20240604	0.83	N	198440	100	60 억		270793	N	N	0	N	00	N
46	20240724	120926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1829	-74	5	-3.89	348599654	187506	75.49	1903	1903	1820	2470	1333	1903	1859.14	0.44	0	24795	1981	1942	1916	1877	1851	1929	1864	61	567	100	1210	1	1	60931896	1114	-3.69	0.63	12	0.31	-495.00	2883.00	2770	20240621	-33.97	1540	20240604	18.77	2770	-33.97	20240621	1540	18.77	20240604	2770	-33.97	20240621	1540	18.77	20240604	0.83	N	198440	100	60 억		270793	N	N	0	N	00	N
47	20240724	110923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1849	-54	5	-2.84	297752279	159852	64.36	1903	1903	1820	2470	1333	1903	1862.67	0.44	0	33445	1981	1942	1916	1877	1851	1929	1864	61	567	100	1210	1	1	60931896	1127	-3.74	0.64	12	0.26	-495.00	2883.00	2770	20240621	-33.25	1540	20240604	20.06	2770	-33.25	20240621	1540	20.06	20240604	2770	-33.25	20240621	1540	20.06	20240604	0.83	N	198440	100	60 억		270793	N	N	0	N	00	N
48	20240724	100950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1859	-44	5	-2.31	208500514	111488	44.89	1903	1903	1820	2470	1333	1903	1870.16	0.44	0	27532	1981	1942	1916	1877	1851	1929	1864	61	567	100	1210	1	1	60931896	1133	-3.76	0.64	12	0.18	-495.00	2883.00	2770	20240621	-32.89	1540	20240604	20.71	2770	-32.89	20240621	1540	20.71	20240604	2770	-32.89	20240621	1540	20.71	20240604	0.83	N	198440	100	60 억		270793	N	N	0	N	00	N
49	20240724	090916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1885	-18	5	-0.95	54034466	28608	11.52	1903	1903	1857	2470	1333	1903	1888.79	0.44	0	4785	1981	1942	1916	1877	1851	1929	1864	61	567	100	1210	1	1	60931896	1149	-3.81	0.65	12	0.05	-495.00	2883.00	2770	20240621	-31.95	1540	20240604	22.40	2770	-31.95	20240621	1540	22.40	20240604	2770	-31.95	20240621	1540	22.40	20240604	0.83	N	198440	100	60 억		270793	N	N	0	N	00	N
50	20240723	160910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1903	-25	5	-1.30	471535788	246793	121.92	1930	1955	1890	2505	1350	1928	1910.65	0.40	0	29653	1962	1944	1912	1894	1862	1954	1904	61	577	100	1230	1	1	60931896	1160	-3.84	0.66	12	0.41	-495.00	2883.00	2770	20240621	-31.30	1540	20240604	23.57	2770	-31.30	20240621	1540	23.57	20240604	2770	-31.30	20240621	1540	23.57	20240604	0.84	N	198440	100	60 억		240740	N	N	0	N	00	N
51	20240723	150932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1907	-21	5	-1.09	451976603	236515	116.84	1930	1955	1890	2505	1350	1928	1910.98	0.40	0	30550	1962	1944	1912	1894	1862	1954	1904	61	577	100	1230	1	1	60931896	1162	-3.85	0.66	12	0.39	-495.00	2883.00	2770	20240621	-31.16	1540	20240604	23.83	2770	-31.16	20240621	1540	23.83	20240604	2770	-31.16	20240621	1540	23.83	20240604	0.84	N	198440	100	60 억		240740	N	N	0	N	00	N
52	20240723	140914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1908	-20	5	-1.04	397196053	207772	102.64	1930	1955	1890	2505	1350	1928	1911.69	0.40	0	16780	1962	1944	1912	1894	1862	1954	1904	61	577	100	1230	1	1	60931896	1163	-3.85	0.66	12	0.34	-495.00	2883.00	2770	20240621	-31.12	1540	20240604	23.90	2770	-31.12	20240621	1540	23.90	20240604	2770	-31.12	20240621	1540	23.90	20240604	0.84	N	198440	100	60 억		240740	N	N	0	N	00	N
53	20240723	130909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1906	-22	5	-1.14	331567620	173327	85.62	1930	1955	1890	2505	1350	1928	1912.96	0.40	0	-10580	1962	1944	1912	1894	1862	1954	1904	61	577	100	1230	1	1	60931896	1161	-3.85	0.66	12	0.28	-495.00	2883.00	2770	20240621	-31.19	1540	20240604	23.77	2770	-31.19	20240621	1540	23.77	20240604	2770	-31.19	20240621	1540	23.77	20240604	0.84	N	198440	100	60 억		240740	N	N	0	N	00	N
54	20240723	120914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1891	-37	5	-1.92	273767818	143114	70.70	1930	1955	1890	2505	1350	1928	1912.93	0.40	0	-18864	1962	1944	1912	1894	1862	1954	1904	61	577	100	1230	1	1	60931896	1152	-3.82	0.66	12	0.23	-495.00	2883.00	2770	20240621	-31.73	1540	20240604	22.79	2770	-31.73	20240621	1540	22.79	20240604	2770	-31.73	20240621	1540	22.79	20240604	0.84	N	198440	100	60 억		240740	N	N	0	N	00	N
55	20240723	110916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1905	-23	5	-1.19	216493017	112892	55.77	1930	1955	1900	2505	1350	1928	1917.70	0.40	0	-20907	1962	1944	1912	1894	1862	1954	1904	61	577	100	1230	1	1	60931896	1161	-3.85	0.66	12	0.19	-495.00	2883.00	2770	20240621	-31.23	1540	20240604	23.70	2770	-31.23	20240621	1540	23.70	20240604	2770	-31.23	20240621	1540	23.70	20240604	0.84	N	198440	100	60 억		240740	N	N	0	N	00	N
56	20240723	100912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1915	-13	5	-0.67	119606070	62011	30.63	1930	1955	1910	2505	1350	1928	1928.79	0.40	0	-6438	1962	1944	1912	1894	1862	1954	1904	61	577	100	1230	1	1	60931896	1167	-3.87	0.66	12	0.10	-495.00	2883.00	2770	20240621	-30.87	1540	20240604	24.35	2770	-30.87	20240621	1540	24.35	20240604	2770	-30.87	20240621	1540	24.35	20240604	0.84	N	198440	100	60 억		240740	N	N	0	N	00	N
57	20240723	090921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1955	27	2	1.40	40521995	20913	10.33	1930	1955	1924	2505	1350	1928	1937.66	0.40	0	8200	1962	1944	1912	1894	1862	1954	1904	61	577	100	1230	1	1	60931896	1191	-3.95	0.68	12	0.03	-495.00	2883.00	2770	20240621	-29.42	1540	20240604	26.95	2770	-29.42	20240621	1540	26.95	20240604	2770	-29.42	20240621	1540	26.95	20240604	0.84	N	198440	100	60 억		240740	N	N	0	N	00	N
58	20240722	160905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1928	23	2	1.21	376486711	197099	78.07	1905	1930	1880	2475	1334	1905	1910.14	0.32	0	46957	2013	1958	1929	1874	1845	1944	1860	61	570	100	1210	1	1	60931896	1175	-3.89	0.67	12	0.32	-495.00	2883.00	2770	20240621	-30.40	1540	20240604	25.19	2770	-30.40	20240621	1540	25.19	20240604	2770	-30.40	20240621	1540	25.19	20240604	0.85	N	198440	100	60 억		193183	N	N	0	N	00	N
59	20240722	150912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1920	15	2	0.79	343771834	180115	71.34	1905	1930	1880	2475	1334	1905	1908.62	0.32	0	40477	2013	1958	1929	1874	1845	1944	1860	61	570	100	1210	1	1	60931896	1170	-3.88	0.67	12	0.30	-495.00	2883.00	2770	20240621	-30.69	1540	20240604	24.68	2770	-30.69	20240621	1540	24.68	20240604	2770	-30.69	20240621	1540	24.68	20240604	0.85	N	198440	100	60 억		193183	N	N	0	N	00	N
60	20240722	140920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1905	0	3	0.00	261817636	137384	54.42	1905	1930	1880	2475	1334	1905	1905.74	0.32	0	21880	2013	1958	1929	1874	1845	1944	1860	61	570	100	1210	1	1	60931896	1161	-3.85	0.66	12	0.23	-495.00	2883.00	2770	20240621	-31.23	1540	20240604	23.70	2770	-31.23	20240621	1540	23.70	20240604	2770	-31.23	20240621	1540	23.70	20240604	0.85	N	198440	100	60 억		193183	N	N	0	N	00	N
61	20240722	130915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1897	-8	5	-0.42	221234135	116071	45.97	1905	1930	1880	2475	1334	1905	1906.02	0.32	0	14156	2013	1958	1929	1874	1845	1944	1860	61	570	100	1210	1	1	60931896	1156	-3.83	0.66	12	0.19	-495.00	2883.00	2770	20240621	-31.52	1540	20240604	23.18	2770	-31.52	20240621	1540	23.18	20240604	2770	-31.52	20240621	1540	23.18	20240604	0.85	N	198440	100	60 억		193183	N	N	0	N	00	N
62	20240722	120912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1898	-7	5	-0.37	198188497	103890	41.15	1905	1930	1880	2475	1334	1905	1907.68	0.32	0	11761	2013	1958	1929	1874	1845	1944	1860	61	570	100	1210	1	1	60931896	1156	-3.83	0.66	12	0.17	-495.00	2883.00	2770	20240621	-31.48	1540	20240604	23.25	2770	-31.48	20240621	1540	23.25	20240604	2770	-31.48	20240621	1540	23.25	20240604	0.85	N	198440	100	60 억		193183	N	N	0	N	00	N
63	20240722	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1891	-14	5	-0.73	189616882	99359	39.35	1905	1930	1880	2475	1334	1905	1908.40	0.32	0	10555	2013	1958	1929	1874	1845	1944	1860	61	570	100	1210	1	1	60931896	1152	-3.82	0.66	12	0.16	-495.00	2883.00	2770	20240621	-31.73	1540	20240604	22.79	2770	-31.73	20240621	1540	22.79	20240604	2770	-31.73	20240621	1540	22.79	20240604	0.85	N	198440	100	60 억		193183	N	N	0	N	00	N
64	20240722	100912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1918	13	2	0.68	151771136	79416	31.46	1905	1930	1880	2475	1334	1905	1911.09	0.32	0	6783	2013	1958	1929	1874	1845	1944	1860	61	570	100	1210	1	1	60931896	1169	-3.87	0.67	12	0.13	-495.00	2883.00	2770	20240621	-30.76	1540	20240604	24.55	2770	-30.76	20240621	1540	24.55	20240604	2770	-30.76	20240621	1540	24.55	20240604	0.85	N	198440	100	60 억		193183	N	N	0	N	00	N
65	20240722	090914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1906	1	2	0.05	41888046	22130	8.77	1905	1907	1880	2475	1334	1905	1892.82	0.32	0	4592	2013	1958	1929	1874	1845	1944	1860	61	570	100	1210	1	1	60931896	1161	-3.85	0.66	12	0.04	-495.00	2883.00	2770	20240621	-31.19	1540	20240604	23.77	2770	-31.19	20240621	1540	23.77	20240604	2770	-31.19	20240621	1540	23.77	20240604	0.85	N	198440	100	60 억		193183	N	N	0	N	00	N
66	20240719	160848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1905	-63	5	-3.20	485623263	251047	59.64	1948	1984	1900	2555	1378	1968	1934.43	0.39	0	-45672	2068	2018	1938	1888	1808	2043	1913	61	587	100	1250	1	1	60931896	1161	-3.85	0.66	12	0.41	-495.00	2883.00	2770	20240621	-31.23	1540	20240604	23.70	2770	-31.23	20240621	1540	23.70	20240604	2770	-31.23	20240621	1540	23.70	20240604	0.83	N	198440	100	60 억		238847	N	N	0	N	00	N
67	20240719	150859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1920	-48	5	-2.44	462342864	238850	56.75	1948	1984	1900	2555	1378	1968	1935.67	0.39	0	-44750	2068	2018	1938	1888	1808	2043	1913	61	587	100	1250	1	1	60931896	1170	-3.88	0.67	12	0.39	-495.00	2883.00	2770	20240621	-30.69	1540	20240604	24.68	2770	-30.69	20240621	1540	24.68	20240604	2770	-30.69	20240621	1540	24.68	20240604	0.83	N	198440	100	60 억		238847	N	N	0	N	00	N
68	20240719	140901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1910	-58	5	-2.95	426480840	220124	52.30	1948	1984	1900	2555	1378	1968	1937.42	0.39	0	-47781	2068	2018	1938	1888	1808	2043	1913	61	587	100	1250	1	1	60931896	1164	-3.86	0.66	12	0.36	-495.00	2883.00	2770	20240621	-31.05	1540	20240604	24.03	2770	-31.05	20240621	1540	24.03	20240604	2770	-31.05	20240621	1540	24.03	20240604	0.83	N	198440	100	60 억		238847	N	N	0	N	00	N
69	20240719	130851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1918	-50	5	-2.54	315292381	161908	38.47	1948	1984	1916	2555	1378	1968	1947.32	0.39	0	-49042	2068	2018	1938	1888	1808	2043	1913	61	587	100	1250	1	1	60931896	1169	-3.87	0.67	12	0.27	-495.00	2883.00	2770	20240621	-30.76	1540	20240604	24.55	2770	-30.76	20240621	1540	24.55	20240604	2770	-30.76	20240621	1540	24.55	20240604	0.83	N	198440	100	60 억		238847	N	N	0	N	00	N
70	20240719	120853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1930	-38	5	-1.93	282784362	144998	34.45	1948	1984	1930	2555	1378	1968	1950.23	0.39	0	-42951	2068	2018	1938	1888	1808	2043	1913	61	587	100	1250	1	1	60931896	1176	-3.90	0.67	12	0.24	-495.00	2883.00	2770	20240621	-30.32	1540	20240604	25.32	2770	-30.32	20240621	1540	25.32	20240604	2770	-30.32	20240621	1540	25.32	20240604	0.83	N	198440	100	60 억		238847	N	N	0	N	00	N
71	20240719	110900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1940	-28	5	-1.42	251275037	128727	30.58	1948	1984	1939	2555	1378	1968	1951.97	0.39	0	-41150	2068	2018	1938	1888	1808	2043	1913	61	587	100	1250	1	1	60931896	1182	-3.92	0.67	12	0.21	-495.00	2883.00	2770	20240621	-29.96	1540	20240604	25.97	2770	-29.96	20240621	1540	25.97	20240604	2770	-29.96	20240621	1540	25.97	20240604	0.83	N	198440	100	60 억		238847	N	N	0	N	00	N
72	20240719	100824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1945	-23	5	-1.17	160389345	81931	19.47	1948	1984	1943	2555	1378	1968	1957.58	0.39	0	-19046	2068	2018	1938	1888	1808	2043	1913	61	587	100	1250	1	1	60931896	1185	-3.93	0.67	12	0.13	-495.00	2883.00	2770	20240621	-29.78	1540	20240604	26.30	2770	-29.78	20240621	1540	26.30	20240604	2770	-29.78	20240621	1540	26.30	20240604	0.83	N	198440	100	60 억		238847	N	N	0	N	00	N
73	20240719	090905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1950	-18	5	-0.91	21065464	10808	2.57	1948	1960	1943	2555	1378	1968	1948.61	0.39	0	-936	2068	2018	1938	1888	1808	2043	1913	61	587	100	1250	1	1	60931896	1188	-3.94	0.68	12	0.02	-495.00	2883.00	2770	20240621	-29.60	1540	20240604	26.62	2770	-29.60	20240621	1540	26.62	20240604	2770	-29.60	20240621	1540	26.62	20240604	0.83	N	198440	100	60 억		238847	N	N	0	N	00	N
74	20240718	160842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1968	59	2	3.09	812597099	418608	136.74	1900	1988	1858	2480	1337	1909	1941.18	0.25	0	84106	2014	1961	1935	1882	1856	1948	1869	61	571	100	1220	1	1	60931896	1199	-3.98	0.68	12	0.69	-495.00	2883.00	2770	20240621	-28.95	1540	20240604	27.79	2770	-28.95	20240621	1540	27.79	20240604	2770	-28.95	20240621	1540	27.79	20240604	0.83	N	198440	100	60 억		154736	N	N	0	N	00	N
75	20240718	150852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1958	49	2	2.57	767158350	395422	129.17	1900	1988	1858	2480	1337	1909	1940.10	0.25	0	77008	2014	1961	1935	1882	1856	1948	1869	61	571	100	1220	1	1	60931896	1193	-3.96	0.68	12	0.65	-495.00	2883.00	2770	20240621	-29.31	1540	20240604	27.14	2770	-29.31	20240621	1540	27.14	20240604	2770	-29.31	20240621	1540	27.14	20240604	0.83	N	198440	100	60 억		154736	N	N	0	N	00	N
76	20240718	140845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1972	63	2	3.30	681167920	351524	114.83	1900	1988	1858	2480	1337	1909	1937.76	0.25	0	70233	2014	1961	1935	1882	1856	1948	1869	61	571	100	1220	1	1	60931896	1202	-3.98	0.68	12	0.58	-495.00	2883.00	2770	20240621	-28.81	1540	20240604	28.05	2770	-28.81	20240621	1540	28.05	20240604	2770	-28.81	20240621	1540	28.05	20240604	0.83	N	198440	100	60 억		154736	N	N	0	N	00	N
77	20240718	130847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1975	66	2	3.46	584071801	302210	98.72	1900	1980	1858	2480	1337	1909	1932.67	0.25	0	68063	2014	1961	1935	1882	1856	1948	1869	61	571	100	1220	1	1	60931896	1203	-3.99	0.69	12	0.50	-495.00	2883.00	2770	20240621	-28.70	1540	20240604	28.25	2770	-28.70	20240621	1540	28.25	20240604	2770	-28.70	20240621	1540	28.25	20240604	0.83	N	198440	100	60 억		154736	N	N	0	N	00	N
78	20240718	120847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1948	39	2	2.04	430618272	224297	73.27	1900	1971	1858	2480	1337	1909	1919.86	0.25	0	47415	2014	1961	1935	1882	1856	1948	1869	61	571	100	1220	1	1	60931896	1187	-3.94	0.68	12	0.37	-495.00	2883.00	2770	20240621	-29.68	1540	20240604	26.49	2770	-29.68	20240621	1540	26.49	20240604	2770	-29.68	20240621	1540	26.49	20240604	0.83	N	198440	100	60 억		154736	N	N	0	N	00	N
79	20240718	110853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1940	31	2	1.62	302256944	158768	51.86	1900	1940	1858	2480	1337	1909	1903.76	0.25	0	33694	2014	1961	1935	1882	1856	1948	1869	61	571	100	1220	1	1	60931896	1182	-3.92	0.67	12	0.26	-495.00	2883.00	2770	20240621	-29.96	1540	20240604	25.97	2770	-29.96	20240621	1540	25.97	20240604	2770	-29.96	20240621	1540	25.97	20240604	0.83	N	198440	100	60 억		154736	N	N	0	N	00	N
80	20240718	100853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1918	9	2	0.47	173688903	92059	30.07	1900	1920	1858	2480	1337	1909	1886.71	0.25	0	22265	2014	1961	1935	1882	1856	1948	1869	61	571	100	1220	1	1	60931896	1169	-3.87	0.67	12	0.15	-495.00	2883.00	2770	20240621	-30.76	1540	20240604	24.55	2770	-30.76	20240621	1540	24.55	20240604	2770	-30.76	20240621	1540	24.55	20240604	0.83	N	198440	100	60 억		154736	N	N	0	N	00	N
81	20240718	090853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1870	-39	5	-2.04	70166786	37412	12.22	1900	1909	1858	2480	1337	1909	1875.52	0.25	0	4864	2014	1961	1935	1882	1856	1948	1869	61	571	100	1220	1	1	60931896	1139	-3.78	0.65	12	0.06	-495.00	2883.00	2770	20240621	-32.49	1540	20240604	21.43	2770	-32.49	20240621	1540	21.43	20240604	2770	-32.49	20240621	1540	21.43	20240604	0.83	N	198440	100	60 억		154736	N	N	0	N	00	N
82	20240717	160930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1909	-27	5	-1.39	585777970	300551	87.84	1952	1988	1909	2515	1356	1936	1949.01	0.29	0	-20416	2025	1980	1925	1880	1825	2003	1903	61	579	100	1230	1	1	60931896	1163	-3.86	0.66	12	0.49	-495.00	2883.00	2770	20240621	-31.08	1540	20240604	23.96	2770	-31.08	20240621	1540	23.96	20240604	2770	-31.08	20240621	1540	23.96	20240604	0.86	N	198440	100	60 억		175152	N	N	0	N	00	N
83	20240717	150935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1922	-14	5	-0.72	566120732	290299	84.85	1952	1988	1910	2515	1356	1936	1950.13	0.29	0	-18990	2025	1980	1925	1880	1825	2003	1903	61	579	100	1230	1	1	60931896	1171	-3.88	0.67	12	0.48	-495.00	2883.00	2770	20240621	-30.61	1540	20240604	24.81	2770	-30.61	20240621	1540	24.81	20240604	2770	-30.61	20240621	1540	24.81	20240604	0.86	N	198440	100	60 억		175152	N	N	0	N	00	N
84	20240717	140932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1934	-2	5	-0.10	522075870	267369	78.14	1952	1988	1919	2515	1356	1936	1952.64	0.29	0	-20708	2025	1980	1925	1880	1825	2003	1903	61	579	100	1230	1	1	60931896	1178	-3.91	0.67	12	0.44	-495.00	2883.00	2770	20240621	-30.18	1540	20240604	25.58	2770	-30.18	20240621	1540	25.58	20240604	2770	-30.18	20240621	1540	25.58	20240604	0.86	N	198440	100	60 억		175152	N	N	0	N	00	N
85	20240717	130930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1927	-9	5	-0.46	505707884	258902	75.67	1952	1988	1919	2515	1356	1936	1953.28	0.29	0	-19744	2025	1980	1925	1880	1825	2003	1903	61	579	100	1230	1	1	60931896	1174	-3.89	0.67	12	0.42	-495.00	2883.00	2770	20240621	-30.43	1540	20240604	25.13	2770	-30.43	20240621	1540	25.13	20240604	2770	-30.43	20240621	1540	25.13	20240604	0.86	N	198440	100	60 억		175152	N	N	0	N	00	N
86	20240717	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1920	-16	5	-0.83	493103800	252362	73.76	1952	1988	1919	2515	1356	1936	1953.95	0.29	0	-19449	2025	1980	1925	1880	1825	2003	1903	61	579	100	1230	1	1	60931896	1170	-3.88	0.67	12	0.41	-495.00	2883.00	2770	20240621	-30.69	1540	20240604	24.68	2770	-30.69	20240621	1540	24.68	20240604	2770	-30.69	20240621	1540	24.68	20240604	0.86	N	198440	100	60 억		175152	N	N	0	N	00	N
87	20240717	110933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1941	5	2	0.26	437612077	223559	65.34	1952	1988	1919	2515	1356	1936	1957.48	0.29	0	-20124	2025	1980	1925	1880	1825	2003	1903	61	579	100	1230	1	1	60931896	1183	-3.92	0.67	12	0.37	-495.00	2883.00	2770	20240621	-29.93	1540	20240604	26.04	2770	-29.93	20240621	1540	26.04	20240604	2770	-29.93	20240621	1540	26.04	20240604	0.86	N	198440	100	60 억		175152	N	N	0	N	00	N
88	20240717	100932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1950	14	2	0.72	342510075	174338	50.95	1952	1988	1919	2515	1356	1936	1964.63	0.29	0	-18008	2025	1980	1925	1880	1825	2003	1903	61	579	100	1230	1	1	60931896	1188	-3.94	0.68	12	0.29	-495.00	2883.00	2770	20240621	-29.60	1540	20240604	26.62	2770	-29.60	20240621	1540	26.62	20240604	2770	-29.60	20240621	1540	26.62	20240604	0.86	N	198440	100	60 억		175152	N	N	0	N	00	N
89	20240717	090742	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1937	1	2	0.05	61225793	31586	9.23	1952	1952	1919	2515	1356	1936	1938.38	0.29	0	-9899	2025	1980	1925	1880	1825	2003	1903	61	579	100	1230	1	1	60931896	1180	-3.91	0.67	12	0.05	-495.00	2883.00	2770	20240621	-30.07	1540	20240604	25.78	2770	-30.07	20240621	1540	25.78	20240604	2770	-30.07	20240621	1540	25.78	20240604	0.86	N	198440	100	60 억		175152	N	N	0	N	00	N
90	20240716	160934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1936	47	2	2.49	655725272	340359	156.91	1883	1970	1870	2455	1323	1889	1926.53	0.32	0	-21573	1931	1909	1883	1861	1835	1921	1873	61	566	100	1200	1	1	60931896	1180	-3.91	0.67	12	0.56	-495.00	2883.00	2770	20240621	-30.11	1540	20240604	25.71	2770	-30.11	20240621	1540	25.71	20240604	2770	-30.11	20240621	1540	25.71	20240604	0.92	N	198440	100	60 억		195725	N	N	0	N	00	N
91	20240716	150943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1933	44	2	2.33	627213825	325620	150.11	1883	1970	1870	2455	1323	1889	1926.21	0.32	0	-19667	1931	1909	1883	1861	1835	1921	1873	61	566	100	1200	1	1	60931896	1178	-3.91	0.67	12	0.53	-495.00	2883.00	2770	20240621	-30.22	1540	20240604	25.52	2770	-30.22	20240621	1540	25.52	20240604	2770	-30.22	20240621	1540	25.52	20240604	0.92	N	198440	100	60 억		195725	N	N	0	N	00	N
92	20240716	140940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1932	43	2	2.28	579052467	300652	138.60	1883	1970	1870	2455	1323	1889	1925.99	0.32	0	-15263	1931	1909	1883	1861	1835	1921	1873	61	566	100	1200	1	1	60931896	1177	-3.90	0.67	12	0.49	-495.00	2883.00	2770	20240621	-30.25	1540	20240604	25.45	2770	-30.25	20240621	1540	25.45	20240604	2770	-30.25	20240621	1540	25.45	20240604	0.92	N	198440	100	60 억		195725	N	N	0	N	00	N
93	20240716	130939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1931	42	2	2.22	561425405	291507	134.39	1883	1970	1870	2455	1323	1889	1925.94	0.32	0	-14864	1931	1909	1883	1861	1835	1921	1873	61	566	100	1200	1	1	60931896	1177	-3.90	0.67	12	0.48	-495.00	2883.00	2770	20240621	-30.29	1540	20240604	25.39	2770	-30.29	20240621	1540	25.39	20240604	2770	-30.29	20240621	1540	25.39	20240604	0.92	N	198440	100	60 억		195725	N	N	0	N	00	N
94	20240716	120938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1920	31	2	1.64	527115264	273650	126.15	1883	1970	1870	2455	1323	1889	1926.24	0.32	0	-6558	1931	1909	1883	1861	1835	1921	1873	61	566	100	1200	1	1	60931896	1170	-3.88	0.67	12	0.45	-495.00	2883.00	2770	20240621	-30.69	1540	20240604	24.68	2770	-30.69	20240621	1540	24.68	20240604	2770	-30.69	20240621	1540	24.68	20240604	0.92	N	198440	100	60 억		195725	N	N	0	N	00	N
95	20240716	110937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1935	46	2	2.44	477616131	247975	114.32	1883	1970	1870	2455	1323	1889	1926.07	0.32	0	-1197	1931	1909	1883	1861	1835	1921	1873	61	566	100	1200	1	1	60931896	1179	-3.91	0.67	12	0.41	-495.00	2883.00	2770	20240621	-30.14	1540	20240604	25.65	2770	-30.14	20240621	1540	25.65	20240604	2770	-30.14	20240621	1540	25.65	20240604	0.92	N	198440	100	60 억		195725	N	N	0	N	00	N
96	20240716	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1908	19	2	1.01	155835767	81976	37.79	1883	1928	1870	2455	1323	1889	1900.99	0.32	0	-7374	1931	1909	1883	1861	1835	1921	1873	61	566	100	1200	1	1	60931896	1163	-3.85	0.66	12	0.13	-495.00	2883.00	2770	20240621	-31.12	1540	20240604	23.90	2770	-31.12	20240621	1540	23.90	20240604	2770	-31.12	20240621	1540	23.90	20240604	0.92	N	198440	100	60 억		195725	N	N	0	N	00	N
97	20240716	090937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1894	5	2	0.26	16078186	8486	3.91	1883	1914	1883	2455	1323	1889	1894.67	0.32	0	1549	1931	1909	1883	1861	1835	1921	1873	61	566	100	1200	1	1	60931896	1154	-3.83	0.66	12	0.01	-495.00	2883.00	2770	20240621	-31.62	1540	20240604	22.99	2770	-31.62	20240621	1540	22.99	20240604	2770	-31.62	20240621	1540	22.99	20240604	0.92	N	198440	100	60 억		195725	N	N	0	N	00	N
98	20240715	160923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1889	-1	5	-0.05	403027062	214626	57.38	1871	1905	1857	2455	1323	1890	1877.81	0.26	0	38131	2012	1950	1920	1858	1828	1936	1844	61	565	100	1200	1	1	60931896	1151	-3.82	0.66	12	0.35	-495.00	2883.00	2770	20240621	-31.81	1540	20240604	22.66	2770	-31.81	20240621	1540	22.66	20240604	2770	-31.81	20240621	1540	22.66	20240604	1.78	N	198440	100	60 억		157558	N	N	0	N	00	N
99	20240715	150930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1890	0	3	0.00	388591631	206980	55.33	1871	1905	1857	2455	1323	1890	1877.44	0.26	0	38014	2012	1950	1920	1858	1828	1936	1844	61	565	100	1200	1	1	60931896	1152	-3.82	0.66	12	0.34	-495.00	2883.00	2770	20240621	-31.77	1540	20240604	22.73	2770	-31.77	20240621	1540	22.73	20240604	2770	-31.77	20240621	1540	22.73	20240604	1.78	N	198440	100	60 억		157558	N	N	0	N	00	N
100	20240715	140927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1890	0	3	0.00	358204765	190863	51.03	1871	1905	1857	2455	1323	1890	1876.76	0.26	0	32235	2012	1950	1920	1858	1828	1936	1844	61	565	100	1200	1	1	60931896	1152	-3.82	0.66	12	0.31	-495.00	2883.00	2770	20240621	-31.77	1540	20240604	22.73	2770	-31.77	20240621	1540	22.73	20240604	2770	-31.77	20240621	1540	22.73	20240604	1.78	N	198440	100	60 억		157558	N	N	0	N	00	N
101	20240715	130929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1885	-5	5	-0.26	309308180	164856	44.07	1871	1905	1857	2455	1323	1890	1876.23	0.26	0	35909	2012	1950	1920	1858	1828	1936	1844	61	565	100	1200	1	1	60931896	1149	-3.81	0.65	12	0.27	-495.00	2883.00	2770	20240621	-31.95	1540	20240604	22.40	2770	-31.95	20240621	1540	22.40	20240604	2770	-31.95	20240621	1540	22.40	20240604	1.78	N	198440	100	60 억		157558	N	N	0	N	00	N
102	20240715	120928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1890	0	3	0.00	285766706	152398	40.74	1871	1905	1857	2455	1323	1890	1875.13	0.26	0	36595	2012	1950	1920	1858	1828	1936	1844	61	565	100	1200	1	1	60931896	1152	-3.82	0.66	12	0.25	-495.00	2883.00	2770	20240621	-31.77	1540	20240604	22.73	2770	-31.77	20240621	1540	22.73	20240604	2770	-31.77	20240621	1540	22.73	20240604	1.78	N	198440	100	60 억		157558	N	N	0	N	00	N
103	20240715	110928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1889	-1	5	-0.05	252120412	134633	35.99	1871	1905	1857	2455	1323	1890	1872.65	0.26	0	45262	2012	1950	1920	1858	1828	1936	1844	61	565	100	1200	1	1	60931896	1151	-3.82	0.66	12	0.22	-495.00	2883.00	2770	20240621	-31.81	1540	20240604	22.66	2770	-31.81	20240621	1540	22.66	20240604	2770	-31.81	20240621	1540	22.66	20240604	1.78	N	198440	100	60 억		157558	N	N	0	N	00	N
104	20240715	100927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1861	-29	5	-1.53	208637861	111427	29.79	1871	1905	1857	2455	1323	1890	1872.42	0.26	0	37020	2012	1950	1920	1858	1828	1936	1844	61	565	100	1200	1	1	60931896	1134	-3.76	0.65	12	0.18	-495.00	2883.00	2770	20240621	-32.82	1540	20240604	20.84	2770	-32.82	20240621	1540	20.84	20240604	2770	-32.82	20240621	1540	20.84	20240604	1.78	N	198440	100	60 억		157558	N	N	0	N	00	N
105	20240715	090929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1892	2	2	0.11	43517927	23166	6.19	1871	1905	1869	2455	1323	1890	1878.53	0.26	0	6351	2012	1950	1920	1858	1828	1936	1844	61	565	100	1200	1	1	60931896	1153	-3.82	0.66	12	0.04	-495.00	2883.00	2770	20240621	-31.70	1540	20240604	22.86	2770	-31.70	20240621	1540	22.86	20240604	2770	-31.70	20240621	1540	22.86	20240604	1.78	N	198440	100	60 억		157558	N	N	0	N	00	N
106	20240712	160920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1890	-69	5	-3.52	687492758	359765	146.08	1959	1982	1890	2545	1372	1959	1910.92	0.52	0	-9892	2024	1991	1967	1934	1910	1979	1922	32	586	100	1250	1	1	31979960	604	-3.82	0.66	12	1.12	-495.00	2883.00	2770	20240621	-31.77	1540	20240604	22.73	2770	-31.77	20240621	1540	22.73	20240604	2770	-31.77	20240621	1540	22.73	20240604	1.82	N	198440	100	31 억		167395	N	N	0	N	00	N
107	20240712	150927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1896	-63	5	-3.22	645148822	337395	137.00	1959	1982	1890	2545	1372	1959	1912.10	0.52	0	-9832	2024	1991	1967	1934	1910	1979	1922	32	586	100	1250	1	1	31979960	606	-3.83	0.66	12	1.06	-495.00	2883.00	2770	20240621	-31.55	1540	20240604	23.12	2770	-31.55	20240621	1540	23.12	20240604	2770	-31.55	20240621	1540	23.12	20240604	1.82	N	198440	100	31 억		167395	N	N	0	N	00	N
108	20240712	140930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1913	-46	5	-2.35	547082003	285643	115.98	1959	1982	1893	2545	1372	1959	1915.21	0.52	0	10879	2024	1991	1967	1934	1910	1979	1922	32	586	100	1250	1	1	31979960	612	-3.86	0.66	12	0.89	-495.00	2883.00	2770	20240621	-30.94	1540	20240604	24.22	2770	-30.94	20240621	1540	24.22	20240604	2770	-30.94	20240621	1540	24.22	20240604	1.82	N	198440	100	31 억		167395	N	N	0	N	00	N
109	20240712	130923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1905	-54	5	-2.76	481962799	251406	102.08	1959	1982	1893	2545	1372	1959	1917.01	0.52	0	15003	2024	1991	1967	1934	1910	1979	1922	32	586	100	1250	1	1	31979960	609	-3.85	0.66	12	0.79	-495.00	2883.00	2770	20240621	-31.23	1540	20240604	23.70	2770	-31.23	20240621	1540	23.70	20240604	2770	-31.23	20240621	1540	23.70	20240604	1.82	N	198440	100	31 억		167395	N	N	0	N	00	N
110	20240712	120925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1907	-52	5	-2.65	441667434	230250	93.49	1959	1982	1893	2545	1372	1959	1918.15	0.52	0	16073	2024	1991	1967	1934	1910	1979	1922	32	586	100	1250	1	1	31979960	610	-3.85	0.66	12	0.72	-495.00	2883.00	2770	20240621	-31.16	1540	20240604	23.83	2770	-31.16	20240621	1540	23.83	20240604	2770	-31.16	20240621	1540	23.83	20240604	1.82	N	198440	100	31 억		167395	N	N	0	N	00	N
111	20240712	110922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1897	-62	5	-3.16	350380479	182511	74.11	1959	1982	1897	2545	1372	1959	1919.70	0.52	0	22508	2024	1991	1967	1934	1910	1979	1922	32	586	100	1250	1	1	31979960	607	-3.83	0.66	12	0.57	-495.00	2883.00	2770	20240621	-31.52	1540	20240604	23.18	2770	-31.52	20240621	1540	23.18	20240604	2770	-31.52	20240621	1540	23.18	20240604	1.82	N	198440	100	31 억		167395	N	N	0	N	00	N
112	20240712	100924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1930	-29	5	-1.48	186192287	96491	39.18	1959	1982	1910	2545	1372	1959	1929.53	0.52	0	18750	2024	1991	1967	1934	1910	1979	1922	32	586	100	1250	1	1	31979960	617	-3.90	0.67	12	0.30	-495.00	2883.00	2770	20240621	-30.32	1540	20240604	25.32	2770	-30.32	20240621	1540	25.32	20240604	2770	-30.32	20240621	1540	25.32	20240604	1.82	N	198440	100	31 억		167395	N	N	0	N	00	N
113	20240712	090921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1947	-12	5	-0.61	17016257	8724	3.54	1959	1982	1945	2545	1372	1959	1950.16	0.52	0	350	2024	1991	1967	1934	1910	1979	1922	32	586	100	1250	1	1	31979960	623	-3.93	0.68	12	0.03	-495.00	2883.00	2770	20240621	-29.71	1540	20240604	26.43	2770	-29.71	20240621	1540	26.43	20240604	2770	-29.71	20240621	1540	26.43	20240604	1.82	N	198440	100	31 억		167395	N	N	0	N	00	N
114	20240711	160917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1959	-26	5	-1.31	471485013	239033	89.21	1986	2000	1943	2580	1390	1985	1972.47	0.52	0	-368	2069	2027	2003	1961	1937	2015	1949	32	595	100	1270	1	1	31979960	626	-3.96	0.68	12	0.75	-495.00	2883.00	2770	20240621	-29.28	1540	20240604	27.21	2770	-29.28	20240621	1540	27.21	20240604	2770	-29.28	20240621	1540	27.21	20240604	1.84	N	198440	100	31 억		167763	N	N	0	N	00	N
115	20240711	150924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1968	-17	5	-0.86	430897810	218345	81.49	1986	2000	1943	2580	1390	1985	1973.47	0.52	0	-97	2069	2027	2003	1961	1937	2015	1949	32	595	100	1270	1	1	31979960	629	-3.98	0.68	12	0.68	-495.00	2883.00	2770	20240621	-28.95	1540	20240604	27.79	2770	-28.95	20240621	1540	27.79	20240604	2770	-28.95	20240621	1540	27.79	20240604	1.84	N	198440	100	31 억		167763	N	N	0	N	00	N
116	20240711	140924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1970	-15	5	-0.76	375574536	190184	70.98	1986	2000	1943	2580	1390	1985	1974.80	0.52	0	1153	2069	2027	2003	1961	1937	2015	1949	32	595	100	1270	1	1	31979960	630	-3.98	0.68	12	0.59	-495.00	2883.00	2770	20240621	-28.88	1540	20240604	27.92	2770	-28.88	20240621	1540	27.92	20240604	2770	-28.88	20240621	1540	27.92	20240604	1.84	N	198440	100	31 억		167763	N	N	0	N	00	N
117	20240711	130922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1972	-13	5	-0.65	347766569	176083	65.71	1986	2000	1943	2580	1390	1985	1975.01	0.52	0	1528	2069	2027	2003	1961	1937	2015	1949	32	595	100	1270	1	1	31979960	631	-3.98	0.68	12	0.55	-495.00	2883.00	2770	20240621	-28.81	1540	20240604	28.05	2770	-28.81	20240621	1540	28.05	20240604	2770	-28.81	20240621	1540	28.05	20240604	1.84	N	198440	100	31 억		167763	N	N	0	N	00	N
118	20240711	120921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1976	-9	5	-0.45	269813141	136600	50.98	1986	2000	1943	2580	1390	1985	1975.21	0.52	0	5680	2069	2027	2003	1961	1937	2015	1949	32	595	100	1270	1	1	31979960	632	-3.99	0.69	12	0.43	-495.00	2883.00	2770	20240621	-28.66	1540	20240604	28.31	2770	-28.66	20240621	1540	28.31	20240604	2770	-28.66	20240621	1540	28.31	20240604	1.84	N	198440	100	31 억		167763	N	N	0	N	00	N
119	20240711	110918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1984	-1	5	-0.05	193548244	98210	36.65	1986	1994	1943	2580	1390	1985	1970.76	0.52	0	10666	2069	2027	2003	1961	1937	2015	1949	32	595	100	1270	1	1	31979960	634	-4.01	0.69	12	0.31	-495.00	2883.00	2770	20240621	-28.38	1540	20240604	28.83	2770	-28.38	20240621	1540	28.83	20240604	2770	-28.38	20240621	1540	28.83	20240604	1.84	N	198440	100	31 억		167763	N	N	0	N	00	N
120	20240711	100920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1970	-15	5	-0.76	157375815	79933	29.83	1986	1994	1943	2580	1390	1985	1968.84	0.52	0	7681	2069	2027	2003	1961	1937	2015	1949	32	595	100	1270	1	1	31979960	630	-3.98	0.68	12	0.25	-495.00	2883.00	2770	20240621	-28.88	1540	20240604	27.92	2770	-28.88	20240621	1540	27.92	20240604	2770	-28.88	20240621	1540	27.92	20240604	1.84	N	198440	100	31 억		167763	N	N	0	N	00	N
121	20240711	090918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1994	9	2	0.45	30122427	15168	5.66	1986	1994	1981	2580	1390	1985	1985.92	0.52	0	-9529	2069	2027	2003	1961	1937	2015	1949	32	595	100	1270	1	1	31979960	638	-4.03	0.69	12	0.05	-495.00	2883.00	2770	20240621	-28.01	1540	20240604	29.48	2770	-28.01	20240621	1540	29.48	20240604	2770	-28.01	20240621	1540	29.48	20240604	1.84	N	198440	100	31 억		167763	N	N	0	N	00	N
122	20240710	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1985	-5	5	-0.25	529730631	264455	51.39	2045	2045	1979	2585	1393	1990	2003.18	0.51	0	5023	2170	2080	2035	1945	1900	2057	1922	32	595	100	1270	1	1	31979960	635	-4.01	0.69	12	0.83	-495.00	2883.00	2770	20240621	-28.34	1540	20240604	28.90	2770	-28.34	20240621	1540	28.90	20240604	2770	-28.34	20240621	1540	28.90	20240604	1.89	N	198440	100	31 억		162740	N	N	0	N	00	N
123	20240710	150918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1990	0	3	0.00	515434253	257256	49.99	2045	2045	1979	2585	1393	1990	2003.61	0.51	0	5762	2170	2080	2035	1945	1900	2057	1922	32	595	100	1270	1	1	31979960	636	-4.02	0.69	12	0.80	-495.00	2883.00	2770	20240621	-28.16	1540	20240604	29.22	2770	-28.16	20240621	1540	29.22	20240604	2770	-28.16	20240621	1540	29.22	20240604	1.89	N	198440	100	31 억		162740	N	N	0	N	00	N
124	20240710	140917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2000	10	2	0.50	444125053	221451	43.03	2045	2045	1979	2585	1393	1990	2005.56	0.51	0	8820	2170	2080	2035	1945	1900	2057	1922	32	595	100	1270	5	1	31979960	640	-4.04	0.69	12	0.69	-495.00	2883.00	2770	20240621	-27.80	1540	20240604	29.87	2770	-27.80	20240621	1540	29.87	20240604	2770	-27.80	20240621	1540	29.87	20240604	1.89	N	198440	100	31 억		162740	N	N	0	N	00	N
125	20240710	130917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2005	15	2	0.75	386937449	192844	37.47	2045	2045	1979	2585	1393	1990	2006.52	0.51	0	23198	2170	2080	2035	1945	1900	2057	1922	32	595	100	1270	5	1	31979960	641	-4.05	0.70	12	0.60	-495.00	2883.00	2770	20240621	-27.62	1540	20240604	30.19	2770	-27.62	20240621	1540	30.19	20240604	2770	-27.62	20240621	1540	30.19	20240604	1.89	N	198440	100	31 억		162740	N	N	0	N	00	N
126	20240710	120915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2015	25	2	1.26	359661779	179281	34.84	2045	2045	1979	2585	1393	1990	2006.18	0.51	0	28462	2170	2080	2035	1945	1900	2057	1922	32	595	100	1270	5	1	31979960	644	-4.07	0.70	12	0.56	-495.00	2883.00	2770	20240621	-27.26	1540	20240604	30.84	2770	-27.26	20240621	1540	30.84	20240604	2770	-27.26	20240621	1540	30.84	20240604	1.89	N	198440	100	31 억		162740	N	N	0	N	00	N
127	20240710	110917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2025	35	2	1.76	278016529	138653	26.94	2045	2045	1979	2585	1393	1990	2005.18	0.51	0	8233	2170	2080	2035	1945	1900	2057	1922	32	595	100	1270	5	1	31979960	648	-4.09	0.70	12	0.43	-495.00	2883.00	2770	20240621	-26.90	1540	20240604	31.49	2770	-26.90	20240621	1540	31.49	20240604	2770	-26.90	20240621	1540	31.49	20240604	1.89	N	198440	100	31 억		162740	N	N	0	N	00	N
128	20240710	100912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2015	25	2	1.26	163366505	81881	15.91	2045	2045	1979	2585	1393	1990	1995.20	0.51	0	1254	2170	2080	2035	1945	1900	2057	1922	32	595	100	1270	5	1	31979960	644	-4.07	0.70	12	0.26	-495.00	2883.00	2770	20240621	-27.26	1540	20240604	30.84	2770	-27.26	20240621	1540	30.84	20240604	2770	-27.26	20240621	1540	30.84	20240604	1.89	N	198440	100	31 억		162740	N	N	0	N	00	N
129	20240710	090918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1981	-9	5	-0.45	48943095	24393	4.74	2045	2045	1981	2585	1393	1990	2006.79	0.51	0	-8854	2170	2080	2035	1945	1900	2057	1922	32	595	100	1270	1	1	31979960	634	-4.00	0.69	12	0.08	-495.00	2883.00	2770	20240621	-28.48	1540	20240604	28.64	2770	-28.48	20240621	1540	28.64	20240604	2770	-28.48	20240621	1540	28.64	20240604	1.89	N	198440	100	31 억		162740	N	N	0	N	00	N
130	20240709	160911	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1990	-210	5	-9.55	1033803833	508385	90.60	2060	2125	1990	2860	1540	2200	2033.59	1.01	0	-161568	2372	2286	2114	2028	1856	2329	2071	32	660	100	1400	1	1	31979960	636	-4.02	0.69	12	1.59	-495.00	2883.00	2770	20240621	-28.16	1540	20240604	29.22	2770	-28.16	20240621	1540	29.22	20240604	2770	-28.16	20240621	1540	29.22	20240604	1.82	N	198440	100	31 억		324242	N	N	0	N	01	N
131	20240709	150916	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1997	-203	5	-9.23	909293422	445927	79.47	2060	2125	1995	2860	1540	2200	2039.11	1.01	0	-146944	2372	2286	2114	2028	1856	2329	2071	32	660	100	1400	1	1	31979960	639	-4.03	0.69	12	1.39	-495.00	2883.00	2770	20240621	-27.91	1540	20240604	29.68	2770	-27.91	20240621	1540	29.68	20240604	2770	-27.91	20240621	1540	29.68	20240604	1.82	N	198440	100	31 억		324242	N	N	0	N	01	N
132	20240709	140916	54	100.00	KOSDAQ		비금속	N	N	N	N		N	2010	-190	5	-8.64	798740009	390613	69.61	2060	2125	1997	2860	1540	2200	2044.84	1.01	0	-119686	2372	2286	2114	2028	1856	2329	2071	32	660	100	1400	5	1	31979960	643	-4.06	0.70	12	1.22	-495.00	2883.00	2770	20240621	-27.44	1540	20240604	30.52	2770	-27.44	20240621	1540	30.52	20240604	2770	-27.44	20240621	1540	30.52	20240604	1.82	N	198440	100	31 억		324242	N	N	0	N	01	N
133	20240709	130919	54	100.00	KOSDAQ		비금속	N	N	N	N		N	2005	-195	5	-8.86	692503690	337496	60.14	2060	2125	2000	2860	1540	2200	2051.89	1.01	0	-96865	2372	2286	2114	2028	1856	2329	2071	32	660	100	1400	5	1	31979960	641	-4.05	0.70	12	1.06	-495.00	2883.00	2770	20240621	-27.62	1540	20240604	30.19	2770	-27.62	20240621	1540	30.19	20240604	2770	-27.62	20240621	1540	30.19	20240604	1.82	N	198440	100	31 억		324242	N	N	0	N	01	N
134	20240709	120920	54	100.00	KOSDAQ		비금속	N	N	N	N		N	2030	-170	5	-7.73	583312970	283258	50.48	2060	2125	2020	2860	1540	2200	2059.30	1.01	0	-85655	2372	2286	2114	2028	1856	2329	2071	32	660	100	1400	5	1	31979960	649	-4.10	0.70	12	0.89	-495.00	2883.00	2770	20240621	-26.71	1540	20240604	31.82	2770	-26.71	20240621	1540	31.82	20240604	2770	-26.71	20240621	1540	31.82	20240604	1.82	N	198440	100	31 억		324242	N	N	0	N	01	N
135	20240709	110921	54	100.00	KOSDAQ		비금속	N	N	N	N		N	2045	-155	5	-7.05	485056335	235023	41.88	2060	2125	2040	2860	1540	2200	2063.87	1.01	0	-77283	2372	2286	2114	2028	1856	2329	2071	32	660	100	1400	5	1	31979960	654	-4.13	0.71	12	0.73	-495.00	2883.00	2770	20240621	-26.17	1540	20240604	32.79	2770	-26.17	20240621	1540	32.79	20240604	2770	-26.17	20240621	1540	32.79	20240604	1.82	N	198440	100	31 억		324242	N	N	0	N	01	N
136	20240709	100917	54	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	-150	5	-6.82	397901390	192483	34.30	2060	2125	2040	2860	1540	2200	2067.20	1.01	0	-53872	2372	2286	2114	2028	1856	2329	2071	32	660	100	1400	5	1	31979960	656	-4.14	0.71	12	0.60	-495.00	2883.00	2770	20240621	-25.99	1540	20240604	33.12	2770	-25.99	20240621	1540	33.12	20240604	2770	-25.99	20240621	1540	33.12	20240604	1.82	N	198440	100	31 억		324242	N	N	0	N	01	N
137	20240709	090915	54	100.00	KOSDAQ		비금속	N	N	N	N		N	2065	-135	5	-6.14	142472470	68603	12.23	2060	2125	2060	2860	1540	2200	2076.77	1.01	0	5196	2372	2286	2114	2028	1856	2329	2071	32	660	100	1400	5	1	31979960	660	-4.17	0.72	12	0.21	-495.00	2883.00	2770	20240621	-25.45	1540	20240604	34.09	2770	-25.45	20240621	1540	34.09	20240604	2770	-25.45	20240621	1540	34.09	20240604	1.82	N	198440	100	31 억		324242	N	N	0	N	01	N
138	20240708	160909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	201	2	10.06	1068899464	530588	75.97	2030	2200	1942	2595	1400	1999	2013.87	0.78	0	76267	2313	2155	2077	1919	1841	2117	1881	32	596	100	1270	5	1	31979960	704	-4.44	0.76	12	1.66	-495.00	2883.00	2770	20240621	-20.58	1540	20240604	42.86	2770	-20.58	20240621	1540	42.86	20240604	2770	-20.58	20240621	1540	42.86	20240604	2.00	N	198440	100	31 억		248034	N	N	0	N	00	N
139	20240708	150910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2005	6	2	0.30	846302277	428412	61.34	2030	2030	1942	2595	1400	1999	1975.44	0.78	0	83724	2313	2155	2077	1919	1841	2117	1881	32	596	100	1270	5	1	31979960	641	-4.05	0.70	12	1.34	-495.00	2883.00	2770	20240621	-27.62	1540	20240604	30.19	2770	-27.62	20240621	1540	30.19	20240604	2770	-27.62	20240621	1540	30.19	20240604	2.00	N	198440	100	31 억		248034	N	N	0	N	00	N
140	20240708	140913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1978	-21	5	-1.05	770149692	390210	55.87	2030	2030	1942	2595	1400	1999	1973.68	0.78	0	74674	2313	2155	2077	1919	1841	2117	1881	32	596	100	1270	1	1	31979960	633	-4.00	0.69	12	1.22	-495.00	2883.00	2770	20240621	-28.59	1540	20240604	28.44	2770	-28.59	20240621	1540	28.44	20240604	2770	-28.59	20240621	1540	28.44	20240604	2.00	N	198440	100	31 억		248034	N	N	0	N	00	N
141	20240708	130909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1987	-12	5	-0.60	716934559	363413	52.03	2030	2030	1942	2595	1400	1999	1972.78	0.78	0	80193	2313	2155	2077	1919	1841	2117	1881	32	596	100	1270	1	1	31979960	635	-4.01	0.69	12	1.14	-495.00	2883.00	2770	20240621	-28.27	1540	20240604	29.03	2770	-28.27	20240621	1540	29.03	20240604	2770	-28.27	20240621	1540	29.03	20240604	2.00	N	198440	100	31 억		248034	N	N	0	N	00	N
142	20240708	120910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1995	-4	5	-0.20	666789689	338252	48.43	2030	2030	1942	2595	1400	1999	1971.28	0.78	0	85578	2313	2155	2077	1919	1841	2117	1881	32	596	100	1270	1	1	31979960	638	-4.03	0.69	12	1.06	-495.00	2883.00	2770	20240621	-27.98	1540	20240604	29.55	2770	-27.98	20240621	1540	29.55	20240604	2770	-27.98	20240621	1540	29.55	20240604	2.00	N	198440	100	31 억		248034	N	N	0	N	00	N
143	20240708	110908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2000	1	2	0.05	609837299	309821	44.36	2030	2030	1942	2595	1400	1999	1968.35	0.78	0	93251	2313	2155	2077	1919	1841	2117	1881	32	596	100	1270	5	1	31979960	640	-4.04	0.69	12	0.97	-495.00	2883.00	2770	20240621	-27.80	1540	20240604	29.87	2770	-27.80	20240621	1540	29.87	20240604	2770	-27.80	20240621	1540	29.87	20240604	2.00	N	198440	100	31 억		248034	N	N	0	N	00	N
144	20240708	100909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1999	0	3	0.00	526083674	267739	38.33	2030	2030	1942	2595	1400	1999	1964.91	0.78	0	107610	2313	2155	2077	1919	1841	2117	1881	32	596	100	1270	1	1	31979960	639	-4.04	0.69	12	0.84	-495.00	2883.00	2770	20240621	-27.83	1540	20240604	29.81	2770	-27.83	20240621	1540	29.81	20240604	2770	-27.83	20240621	1540	29.81	20240604	2.00	N	198440	100	31 억		248034	N	N	0	N	00	N
145	20240708	090908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1963	-36	5	-1.80	118727148	59944	8.58	2030	2030	1962	2595	1400	1999	1980.63	0.78	0	20705	2313	2155	2077	1919	1841	2117	1881	32	596	100	1270	1	1	31979960	628	-3.97	0.68	12	0.19	-495.00	2883.00	2770	20240621	-29.13	1540	20240604	27.47	2770	-29.13	20240621	1540	27.47	20240604	2770	-29.13	20240621	1540	27.47	20240604	2.00	N	198440	100	31 억		248034	N	N	0	N	00	N
146	20240705	160904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1999	-136	5	-6.37	1418876753	683870	67.09	2225	2235	1999	2775	1495	2135	2074.83	0.90	0	-39229	2331	2232	2146	2047	1961	2282	2097	32	640	100	1360	1	1	31979960	639	-4.04	0.69	12	2.14	-495.00	2883.00	2770	20240621	-27.83	1540	20240604	29.81	2770	-27.83	20240621	1540	29.81	20240604	2770	-27.83	20240621	1540	29.81	20240604	1.94	N	198440	100	31 억		286922	N	N	0	N	00	N
147	20240705	150908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2015	-120	5	-5.62	1358722185	653851	64.14	2225	2235	2000	2775	1495	2135	2078.02	0.90	0	-38513	2331	2232	2146	2047	1961	2282	2097	32	640	100	1360	5	1	31979960	644	-4.07	0.70	12	2.04	-495.00	2883.00	2770	20240621	-27.26	1540	20240604	30.84	2770	-27.26	20240621	1540	30.84	20240604	2770	-27.26	20240621	1540	30.84	20240604	1.94	N	198440	100	31 억		286922	N	N	0	N	00	N
148	20240705	140908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2025	-110	5	-5.15	1073992355	512229	50.25	2225	2235	2025	2775	1495	2135	2096.70	0.90	0	-56558	2331	2232	2146	2047	1961	2282	2097	32	640	100	1360	5	1	31979960	648	-4.09	0.70	12	1.60	-495.00	2883.00	2770	20240621	-26.90	1540	20240604	31.49	2770	-26.90	20240621	1540	31.49	20240604	2770	-26.90	20240621	1540	31.49	20240604	1.94	N	198440	100	31 억		286922	N	N	0	N	00	N
149	20240705	130907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2045	-90	5	-4.22	949917035	451307	44.27	2225	2235	2030	2775	1495	2135	2104.81	0.90	0	-34638	2331	2232	2146	2047	1961	2282	2097	32	640	100	1360	5	1	31979960	654	-4.13	0.71	12	1.41	-495.00	2883.00	2770	20240621	-26.17	1540	20240604	32.79	2770	-26.17	20240621	1540	32.79	20240604	2770	-26.17	20240621	1540	32.79	20240604	1.94	N	198440	100	31 억		286922	N	N	0	N	00	N
150	20240705	120907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	-85	5	-3.98	870558820	412391	40.46	2225	2235	2035	2775	1495	2135	2111.00	0.90	0	-32530	2331	2232	2146	2047	1961	2282	2097	32	640	100	1360	5	1	31979960	656	-4.14	0.71	12	1.29	-495.00	2883.00	2770	20240621	-25.99	1540	20240604	33.12	2770	-25.99	20240621	1540	33.12	20240604	2770	-25.99	20240621	1540	33.12	20240604	1.94	N	198440	100	31 억		286922	N	N	0	N	00	N
151	20240705	110904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2065	-70	5	-3.28	694430825	326633	32.04	2225	2235	2050	2775	1495	2135	2126.03	0.90	0	-33641	2331	2232	2146	2047	1961	2282	2097	32	640	100	1360	5	1	31979960	660	-4.17	0.72	12	1.02	-495.00	2883.00	2770	20240621	-25.45	1540	20240604	34.09	2770	-25.45	20240621	1540	34.09	20240604	2770	-25.45	20240621	1540	34.09	20240604	1.94	N	198440	100	31 억		286922	N	N	0	N	00	N
152	20240705	100904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2090	-45	5	-2.11	528017830	246148	24.15	2225	2235	2070	2775	1495	2135	2145.13	0.90	0	-38912	2331	2232	2146	2047	1961	2282	2097	32	640	100	1360	5	1	31979960	668	-4.22	0.72	12	0.77	-495.00	2883.00	2770	20240621	-24.55	1540	20240604	35.71	2770	-24.55	20240621	1540	35.71	20240604	2770	-24.55	20240621	1540	35.71	20240604	1.94	N	198440	100	31 억		286922	N	N	0	N	00	N
153	20240705	090905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	10	2	0.47	307541980	140744	13.81	2225	2235	2110	2775	1495	2135	2185.14	0.90	0	-35507	2331	2232	2146	2047	1961	2282	2097	32	640	100	1360	5	1	31979960	686	-4.33	0.74	12	0.44	-495.00	2883.00	2770	20240621	-22.56	1540	20240604	39.29	2770	-22.56	20240621	1540	39.29	20240604	2770	-22.56	20240621	1540	39.29	20240604	1.94	N	198440	100	31 억		286922	N	N	0	N	00	N
154	20240704	160901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2135	25	2	1.18	2166999965	1009338	120.93	2070	2245	2060	2740	1480	2110	2146.98	0.93	0	-11423	2346	2227	2126	2007	1906	2177	1957	32	630	100	1350	5	1	31979960	683	-4.31	0.74	12	3.16	-495.00	2883.00	2770	20240621	-22.92	1540	20240604	38.64	2770	-22.92	20240621	1540	38.64	20240604	2770	-22.92	20240621	1540	38.64	20240604	2.07	N	198440	100	31 억		297030	N	N	0	N	00	N
155	20240704	150905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	30	2	1.42	2000300035	931580	111.61	2070	2245	2060	2740	1480	2110	2147.21	0.93	0	-9712	2346	2227	2126	2007	1906	2177	1957	32	630	100	1350	5	1	31979960	684	-4.32	0.74	12	2.91	-495.00	2883.00	2770	20240621	-22.74	1540	20240604	38.96	2770	-22.74	20240621	1540	38.96	20240604	2770	-22.74	20240621	1540	38.96	20240604	2.07	N	198440	100	31 억		297030	N	N	0	N	00	N
156	20240704	140903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	40	2	1.90	1862823440	867482	103.93	2070	2245	2060	2740	1480	2110	2147.39	0.93	0	-20765	2346	2227	2126	2007	1906	2177	1957	32	630	100	1350	5	1	31979960	688	-4.34	0.75	12	2.71	-495.00	2883.00	2770	20240621	-22.38	1540	20240604	39.61	2770	-22.38	20240621	1540	39.61	20240604	2770	-22.38	20240621	1540	39.61	20240604	2.07	N	198440	100	31 억		297030	N	N	0	N	00	N
157	20240704	130904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	35	2	1.66	1767368175	822941	98.60	2070	2245	2060	2740	1480	2110	2147.62	0.93	0	-38914	2346	2227	2126	2007	1906	2177	1957	32	630	100	1350	5	1	31979960	686	-4.33	0.74	12	2.57	-495.00	2883.00	2770	20240621	-22.56	1540	20240604	39.29	2770	-22.56	20240621	1540	39.29	20240604	2770	-22.56	20240621	1540	39.29	20240604	2.07	N	198440	100	31 억		297030	N	N	0	N	00	N
158	20240704	120903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2120	10	2	0.47	1707856925	794942	95.24	2070	2245	2060	2740	1480	2110	2148.40	0.93	0	-48880	2346	2227	2126	2007	1906	2177	1957	32	630	100	1350	5	1	31979960	678	-4.28	0.74	12	2.49	-495.00	2883.00	2770	20240621	-23.47	1540	20240604	37.66	2770	-23.47	20240621	1540	37.66	20240604	2770	-23.47	20240621	1540	37.66	20240604	2.07	N	198440	100	31 억		297030	N	N	0	N	00	N
159	20240704	110902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2110	0	3	0.00	1658163200	771461	92.43	2070	2245	2060	2740	1480	2110	2149.38	0.93	0	-54589	2346	2227	2126	2007	1906	2177	1957	32	630	100	1350	5	1	31979960	675	-4.26	0.73	12	2.41	-495.00	2883.00	2770	20240621	-23.83	1540	20240604	37.01	2770	-23.83	20240621	1540	37.01	20240604	2770	-23.83	20240621	1540	37.01	20240604	2.07	N	198440	100	31 억		297030	N	N	0	N	00	N
160	20240704	100902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	30	2	1.42	1503096155	698524	83.69	2070	2245	2060	2740	1480	2110	2151.82	0.93	0	-58050	2346	2227	2126	2007	1906	2177	1957	32	630	100	1350	5	1	31979960	684	-4.32	0.74	12	2.18	-495.00	2883.00	2770	20240621	-22.74	1540	20240604	38.96	2770	-22.74	20240621	1540	38.96	20240604	2770	-22.74	20240621	1540	38.96	20240604	2.07	N	198440	100	31 억		297030	N	N	0	N	00	N
161	20240704	090903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2120	10	2	0.47	304016125	144556	17.32	2070	2150	2060	2740	1480	2110	2103.10	0.93	0	-28285	2346	2227	2126	2007	1906	2177	1957	32	630	100	1350	5	1	31979960	678	-4.28	0.74	12	0.45	-495.00	2883.00	2770	20240621	-23.47	1540	20240604	37.66	2770	-23.47	20240621	1540	37.66	20240604	2770	-23.47	20240621	1540	37.66	20240604	2.07	N	198440	100	31 억		297030	N	N	0	N	00	N
162	20240703	160858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2110	-130	5	-5.80	1751410845	825462	91.85	2240	2245	2025	2910	1570	2240	2121.73	0.73	0	62348	2426	2332	2276	2182	2126	2305	2155	32	670	100	1430	5	1	31979960	675	-4.26	0.73	12	2.58	-495.00	2883.00	2770	20240621	-23.83	1540	20240604	37.01	2770	-23.83	20240621	1540	37.01	20240604	2770	-23.83	20240621	1540	37.01	20240604	2.05	N	198440	100	31 억		234132	N	N	0	N	00	N
163	20240703	150901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2110	-130	5	-5.80	1677446650	790386	87.95	2240	2245	2025	2910	1570	2240	2122.30	0.73	0	48846	2426	2332	2276	2182	2126	2305	2155	32	670	100	1430	5	1	31979960	675	-4.26	0.73	12	2.47	-495.00	2883.00	2770	20240621	-23.83	1540	20240604	37.01	2770	-23.83	20240621	1540	37.01	20240604	2770	-23.83	20240621	1540	37.01	20240604	2.05	N	198440	100	31 억		234132	N	N	0	N	00	N
164	20240703	140902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2100	-140	5	-6.25	1554209485	731860	81.44	2240	2245	2025	2910	1570	2240	2123.63	0.73	0	34257	2426	2332	2276	2182	2126	2305	2155	32	670	100	1430	5	1	31979960	672	-4.24	0.73	12	2.29	-495.00	2883.00	2770	20240621	-24.19	1540	20240604	36.36	2770	-24.19	20240621	1540	36.36	20240604	2770	-24.19	20240621	1540	36.36	20240604	2.05	N	198440	100	31 억		234132	N	N	0	N	00	N
165	20240703	130901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2100	-140	5	-6.25	1444386805	679603	75.62	2240	2245	2025	2910	1570	2240	2125.32	0.73	0	27303	2426	2332	2276	2182	2126	2305	2155	32	670	100	1430	5	1	31979960	672	-4.24	0.73	12	2.13	-495.00	2883.00	2770	20240621	-24.19	1540	20240604	36.36	2770	-24.19	20240621	1540	36.36	20240604	2770	-24.19	20240621	1540	36.36	20240604	2.05	N	198440	100	31 억		234132	N	N	0	N	00	N
166	20240703	120900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2115	-125	5	-5.58	1336356850	628618	69.95	2240	2245	2025	2910	1570	2240	2125.85	0.73	0	38276	2426	2332	2276	2182	2126	2305	2155	32	670	100	1430	5	1	31979960	676	-4.27	0.73	12	1.97	-495.00	2883.00	2770	20240621	-23.65	1540	20240604	37.34	2770	-23.65	20240621	1540	37.34	20240604	2770	-23.65	20240621	1540	37.34	20240604	2.05	N	198440	100	31 억		234132	N	N	0	N	00	N
167	20240703	110902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2115	-125	5	-5.58	1227863685	577065	64.21	2240	2245	2025	2910	1570	2240	2127.75	0.73	0	23949	2426	2332	2276	2182	2126	2305	2155	32	670	100	1430	5	1	31979960	676	-4.27	0.73	12	1.80	-495.00	2883.00	2770	20240621	-23.65	1540	20240604	37.34	2770	-23.65	20240621	1540	37.34	20240604	2770	-23.65	20240621	1540	37.34	20240604	2.05	N	198440	100	31 억		234132	N	N	0	N	00	N
168	20240703	100903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2110	-130	5	-5.80	1009216535	473896	52.73	2240	2245	2025	2910	1570	2240	2129.59	0.73	0	36442	2426	2332	2276	2182	2126	2305	2155	32	670	100	1430	5	1	31979960	675	-4.26	0.73	12	1.48	-495.00	2883.00	2770	20240621	-23.83	1540	20240604	37.01	2770	-23.83	20240621	1540	37.01	20240604	2770	-23.83	20240621	1540	37.01	20240604	2.05	N	198440	100	31 억		234132	N	N	0	N	00	N
169	20240703	090900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	-5	5	-0.22	113331985	51184	5.70	2240	2245	2195	2910	1570	2240	2214.16	0.73	0	-1078	2426	2332	2276	2182	2126	2305	2155	32	670	100	1430	5	1	31979960	715	-4.52	0.78	12	0.16	-495.00	2883.00	2770	20240621	-19.31	1540	20240604	45.13	2770	-19.31	20240621	1540	45.13	20240604	2770	-19.31	20240621	1540	45.13	20240604	2.05	N	198440	100	31 억		234132	N	N	0	N	00	N
170	20240702	160857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2240	-140	5	-5.88	1999112915	886359	36.84	2370	2370	2220	3090	1670	2380	2255.46	0.59	0	47229	2563	2471	2398	2306	2233	2517	2352	32	710	100	1520	5	1	31979960	716	-4.53	0.78	12	2.77	-495.00	2883.00	2770	20240621	-19.13	1540	20240604	45.45	2770	-19.13	20240621	1540	45.45	20240604	2770	-19.13	20240621	1540	45.45	20240604	2.25	N	198440	100	31 억		188120	N	N	0	N	00	N
171	20240702	150858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2245	-135	5	-5.67	1865887385	826902	34.37	2370	2370	2220	3090	1670	2380	2256.48	0.59	0	44767	2563	2471	2398	2306	2233	2517	2352	32	710	100	1520	5	1	31979960	718	-4.54	0.78	12	2.59	-495.00	2883.00	2770	20240621	-18.95	1540	20240604	45.78	2770	-18.95	20240621	1540	45.78	20240604	2770	-18.95	20240621	1540	45.78	20240604	2.25	N	198440	100	31 억		188120	N	N	0	N	00	N
172	20240702	140859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	-150	5	-6.30	1720183665	762118	31.68	2370	2370	2220	3090	1670	2380	2257.11	0.59	0	43231	2563	2471	2398	2306	2233	2517	2352	32	710	100	1520	5	1	31979960	713	-4.51	0.77	12	2.38	-495.00	2883.00	2770	20240621	-19.49	1540	20240604	44.81	2770	-19.49	20240621	1540	44.81	20240604	2770	-19.49	20240621	1540	44.81	20240604	2.25	N	198440	100	31 억		188120	N	N	0	N	00	N
173	20240702	130859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	-130	5	-5.46	1624273355	719067	29.89	2370	2370	2220	3090	1670	2380	2258.86	0.59	0	49253	2563	2471	2398	2306	2233	2517	2352	32	710	100	1520	5	1	31979960	720	-4.55	0.78	12	2.25	-495.00	2883.00	2770	20240621	-18.77	1540	20240604	46.10	2770	-18.77	20240621	1540	46.10	20240604	2770	-18.77	20240621	1540	46.10	20240604	2.25	N	198440	100	31 억		188120	N	N	0	N	00	N
174	20240702	120900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2245	-135	5	-5.67	1524498145	674458	28.03	2370	2370	2220	3090	1670	2380	2260.33	0.59	0	48606	2563	2471	2398	2306	2233	2517	2352	32	710	100	1520	5	1	31979960	718	-4.54	0.78	12	2.11	-495.00	2883.00	2770	20240621	-18.95	1540	20240604	45.78	2770	-18.95	20240621	1540	45.78	20240604	2770	-18.95	20240621	1540	45.78	20240604	2.25	N	198440	100	31 억		188120	N	N	0	N	00	N
175	20240702	110858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2240	-140	5	-5.88	1389818210	614405	25.54	2370	2370	2220	3090	1670	2380	2262.06	0.59	0	52078	2563	2471	2398	2306	2233	2517	2352	32	710	100	1520	5	1	31979960	716	-4.53	0.78	12	1.92	-495.00	2883.00	2770	20240621	-19.13	1540	20240604	45.45	2770	-19.13	20240621	1540	45.45	20240604	2770	-19.13	20240621	1540	45.45	20240604	2.25	N	198440	100	31 억		188120	N	N	0	N	00	N
176	20240702	100858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2225	-155	5	-6.51	1136026930	500513	20.80	2370	2370	2225	3090	1670	2380	2269.72	0.59	0	25127	2563	2471	2398	2306	2233	2517	2352	32	710	100	1520	5	1	31979960	712	-4.49	0.77	12	1.57	-495.00	2883.00	2770	20240621	-19.68	1540	20240604	44.48	2770	-19.68	20240621	1540	44.48	20240604	2770	-19.68	20240621	1540	44.48	20240604	2.25	N	198440	100	31 억		188120	N	N	0	N	00	N
177	20240702	090900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2285	-95	5	-3.99	523329655	228355	9.49	2370	2370	2230	3090	1670	2380	2291.74	0.59	0	10698	2563	2471	2398	2306	2233	2517	2352	32	710	100	1520	5	1	31979960	731	-4.62	0.79	12	0.71	-495.00	2883.00	2770	20240621	-17.51	1540	20240604	48.38	2770	-17.51	20240621	1540	48.38	20240604	2770	-17.51	20240621	1540	48.38	20240604	2.25	N	198440	100	31 억		188120	N	N	0	N	00	N
178	20240701	160855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2380	40	2	1.71	5695485050	2362796	112.50	2330	2490	2325	3040	1640	2340	2410.53	0.75	0	-52072	2526	2432	2306	2212	2086	2480	2260	32	700	100	1490	5	1	31979960	761	-4.81	0.83	12	7.39	-495.00	2883.00	2770	20240621	-14.08	1540	20240604	54.55	2770	-14.08	20240621	1540	54.55	20240604	2770	-14.08	20240621	1540	54.55	20240604	2.22	N	198440	100	31 억		240742	N	N	0	N	00	N
179	20240701	150858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2375	35	2	1.50	5562089350	2306642	109.83	2330	2490	2325	3040	1640	2340	2411.34	0.75	0	-52304	2526	2432	2306	2212	2086	2480	2260	32	700	100	1490	5	1	31979960	760	-4.80	0.82	12	7.21	-495.00	2883.00	2770	20240621	-14.26	1540	20240604	54.22	2770	-14.26	20240621	1540	54.22	20240604	2770	-14.26	20240621	1540	54.22	20240604	2.22	N	198440	100	31 억		240742	N	N	0	N	00	N
180	20240701	140856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2355	15	2	0.64	5345399525	2215179	105.47	2330	2490	2325	3040	1640	2340	2413.08	0.75	0	-74109	2526	2432	2306	2212	2086	2480	2260	32	700	100	1490	5	1	31979960	753	-4.76	0.82	12	6.93	-495.00	2883.00	2770	20240621	-14.98	1540	20240604	52.92	2770	-14.98	20240621	1540	52.92	20240604	2770	-14.98	20240621	1540	52.92	20240604	2.22	N	198440	100	31 억		240742	N	N	0	N	00	N
181	20240701	130856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2385	45	2	1.92	5099157195	2111056	100.52	2330	2490	2325	3040	1640	2340	2415.46	0.75	0	-73004	2526	2432	2306	2212	2086	2480	2260	32	700	100	1490	5	1	31979960	763	-4.82	0.83	12	6.60	-495.00	2883.00	2770	20240621	-13.90	1540	20240604	54.87	2770	-13.90	20240621	1540	54.87	20240604	2770	-13.90	20240621	1540	54.87	20240604	2.22	N	198440	100	31 억		240742	N	N	0	N	00	N
182	20240701	120857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2375	35	2	1.50	4951153965	2048824	97.55	2330	2490	2325	3040	1640	2340	2416.59	0.75	0	-66604	2526	2432	2306	2212	2086	2480	2260	32	700	100	1490	5	1	31979960	760	-4.80	0.82	12	6.41	-495.00	2883.00	2770	20240621	-14.26	1540	20240604	54.22	2770	-14.26	20240621	1540	54.22	20240604	2770	-14.26	20240621	1540	54.22	20240604	2.22	N	198440	100	31 억		240742	N	N	0	N	00	N
183	20240701	110855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2395	55	2	2.35	4287242835	1770376	84.30	2330	2490	2325	3040	1640	2340	2421.67	0.75	0	-61058	2526	2432	2306	2212	2086	2480	2260	32	700	100	1490	5	1	31979960	766	-4.84	0.83	12	5.54	-495.00	2883.00	2770	20240621	-13.54	1540	20240604	55.52	2770	-13.54	20240621	1540	55.52	20240604	2770	-13.54	20240621	1540	55.52	20240604	2.22	N	198440	100	31 억		240742	N	N	0	N	00	N
184	20240701	100854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2425	85	2	3.63	3809593410	1571896	74.84	2330	2490	2325	3040	1640	2340	2423.58	0.75	0	-64803	2526	2432	2306	2212	2086	2480	2260	32	700	100	1490	5	1	31979960	776	-4.90	0.84	12	4.92	-495.00	2883.00	2770	20240621	-12.45	1540	20240604	57.47	2770	-12.45	20240621	1540	57.47	20240604	2770	-12.45	20240621	1540	57.47	20240604	2.22	N	198440	100	31 억		240742	N	N	0	N	00	N
185	20240701	090852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2340	0	3	0.00	591914955	249539	11.88	2330	2405	2325	3040	1640	2340	2372.06	0.75	0	2587	2526	2432	2306	2212	2086	2480	2260	32	700	100	1490	5	1	31979960	748	-4.73	0.81	12	0.78	-495.00	2883.00	2770	20240621	-15.52	1540	20240604	51.95	2770	-15.52	20240621	1540	51.95	20240604	2770	-15.52	20240621	1540	51.95	20240604	2.22	N	198440	100	31 억		240742	N	N	0	N	00	N