KissMeData/032980/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	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-14	5	-1.11	311514708	251519	54.09	1261	1273	1218	1636	882	1259	1238.53	2.76	0	-87002	1325	1291	1256	1222	1187	1274	1205	224	377	500	830	1	1	44777990	557	-7.07	2.46	12	0.56	-176.00	507.00	2135	20230801	-41.69	723	20240417	72.20	1580	-21.20	20240105	723	72.20	20240417	2135	-41.69	20230801	723	72.20	20240417	0.01	N	032980	500	223 억		1235722	N	N	0	N	00	N
3	20240731	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	-8	5	-0.64	269457520	217455	46.77	1261	1273	1218	1636	882	1259	1239.14	2.76	0	-64804	1325	1291	1256	1222	1187	1274	1205	224	377	500	830	1	1	44777990	560	-7.11	2.47	12	0.49	-176.00	507.00	2135	20230801	-41.41	723	20240417	73.03	1580	-20.82	20240105	723	73.03	20240417	2135	-41.41	20230801	723	73.03	20240417	0.01	N	032980	500	223 억		1235722	N	N	0	N	00	N
4	20240731	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	-28	5	-2.22	237225821	191172	41.12	1261	1273	1218	1636	882	1259	1240.90	2.76	0	-57192	1325	1291	1256	1222	1187	1274	1205	224	377	500	830	1	1	44777990	551	-6.99	2.43	12	0.43	-176.00	507.00	2135	20230801	-42.34	723	20240417	70.26	1580	-22.09	20240105	723	70.26	20240417	2135	-42.34	20230801	723	70.26	20240417	0.01	N	032980	500	223 억		1235722	N	N	0	N	00	N
5	20240731	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-13	5	-1.03	161147749	129176	27.78	1261	1273	1225	1636	882	1259	1247.51	2.76	0	-38995	1325	1291	1256	1222	1187	1274	1205	224	377	500	830	1	1	44777990	558	-7.08	2.46	12	0.29	-176.00	507.00	2135	20230801	-41.64	723	20240417	72.34	1580	-21.14	20240105	723	72.34	20240417	2135	-41.64	20230801	723	72.34	20240417	0.01	N	032980	500	223 억		1235722	N	N	0	N	00	N
6	20240731	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-23	5	-1.83	154885805	124148	26.70	1261	1273	1225	1636	882	1259	1247.59	2.76	0	-35140	1325	1291	1256	1222	1187	1274	1205	224	377	500	830	1	1	44777990	553	-7.02	2.44	12	0.28	-176.00	507.00	2135	20230801	-42.11	723	20240417	70.95	1580	-21.77	20240105	723	70.95	20240417	2135	-42.11	20230801	723	70.95	20240417	0.01	N	032980	500	223 억		1235722	N	N	0	N	00	N
7	20240731	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-27	5	-2.14	150185938	120353	25.88	1261	1273	1225	1636	882	1259	1247.88	2.76	0	-32829	1325	1291	1256	1222	1187	1274	1205	224	377	500	830	1	1	44777990	552	-7.00	2.43	12	0.27	-176.00	507.00	2135	20230801	-42.30	723	20240417	70.40	1580	-22.03	20240105	723	70.40	20240417	2135	-42.30	20230801	723	70.40	20240417	0.01	N	032980	500	223 억		1235722	N	N	0	N	00	N
8	20240731	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-9	5	-0.71	84310086	67015	14.41	1261	1273	1242	1636	882	1259	1258.08	2.76	0	-20834	1325	1291	1256	1222	1187	1274	1205	224	377	500	830	1	1	44777990	560	-7.10	2.47	12	0.15	-176.00	507.00	2135	20230801	-41.45	723	20240417	72.89	1580	-20.89	20240105	723	72.89	20240417	2135	-41.45	20230801	723	72.89	20240417	0.01	N	032980	500	223 억		1235722	N	N	0	N	00	N
9	20240731	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-9	5	-0.71	31174059	24871	5.35	1261	1261	1242	1636	882	1259	1253.43	2.76	0	-5586	1325	1291	1256	1222	1187	1274	1205	224	377	500	830	1	1	44777990	560	-7.10	2.47	12	0.06	-176.00	507.00	2135	20230801	-41.45	723	20240417	72.89	1580	-20.89	20240105	723	72.89	20240417	2135	-41.45	20230801	723	72.89	20240417	0.01	N	032980	500	223 억		1235722	N	N	0	N	00	N
10	20240730	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	-6	5	-0.47	579260891	464956	58.40	1285	1290	1221	1644	886	1265	1245.84	2.94	0	-84703	1329	1296	1234	1201	1139	1313	1218	224	379	500	830	1	1	44777990	564	-7.15	2.48	12	1.04	-176.00	507.00	2135	20230801	-41.03	723	20240417	74.14	1580	-20.32	20240105	723	74.14	20240417	2135	-41.03	20230801	723	74.14	20240417	0.01	N	032980	500	223 억		1317396	N	N	0	N	00	N
11	20240730	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	-24	5	-1.90	526554366	423363	53.18	1285	1290	1221	1644	886	1265	1243.74	2.94	0	-72407	1329	1296	1234	1201	1139	1313	1218	224	379	500	830	1	1	44777990	556	-7.05	2.45	12	0.95	-176.00	507.00	2135	20230801	-41.87	723	20240417	71.65	1580	-21.46	20240105	723	71.65	20240417	2135	-41.87	20230801	723	71.65	20240417	0.01	N	032980	500	223 억		1317396	N	N	0	N	00	N
12	20240730	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	-24	5	-1.90	459159551	368837	46.33	1285	1290	1221	1644	886	1265	1244.88	2.94	0	-84318	1329	1296	1234	1201	1139	1313	1218	224	379	500	830	1	1	44777990	556	-7.05	2.45	12	0.82	-176.00	507.00	2135	20230801	-41.87	723	20240417	71.65	1580	-21.46	20240105	723	71.65	20240417	2135	-41.87	20230801	723	71.65	20240417	0.01	N	032980	500	223 억		1317396	N	N	0	N	00	N
13	20240730	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-19	5	-1.50	333960663	267914	33.65	1285	1290	1221	1644	886	1265	1246.52	2.94	0	-56502	1329	1296	1234	1201	1139	1313	1218	224	379	500	830	1	1	44777990	558	-7.08	2.46	12	0.60	-176.00	507.00	2135	20230801	-41.64	723	20240417	72.34	1580	-21.14	20240105	723	72.34	20240417	2135	-41.64	20230801	723	72.34	20240417	0.01	N	032980	500	223 억		1317396	N	N	0	N	00	N
14	20240730	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-33	5	-2.61	299118789	239633	30.10	1285	1290	1221	1644	886	1265	1248.24	2.94	0	-51155	1329	1296	1234	1201	1139	1313	1218	224	379	500	830	1	1	44777990	552	-7.00	2.43	12	0.54	-176.00	507.00	2135	20230801	-42.30	723	20240417	70.40	1580	-22.03	20240105	723	70.40	20240417	2135	-42.30	20230801	723	70.40	20240417	0.01	N	032980	500	223 억		1317396	N	N	0	N	00	N
15	20240730	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	-27	5	-2.13	234168347	187083	23.50	1285	1290	1221	1644	886	1265	1251.68	2.94	0	-46030	1329	1296	1234	1201	1139	1313	1218	224	379	500	830	1	1	44777990	554	-7.03	2.44	12	0.42	-176.00	507.00	2135	20230801	-42.01	723	20240417	71.23	1580	-21.65	20240105	723	71.23	20240417	2135	-42.01	20230801	723	71.23	20240417	0.01	N	032980	500	223 억		1317396	N	N	0	N	00	N
16	20240730	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	-30	5	-2.37	205495066	163957	20.59	1285	1290	1221	1644	886	1265	1253.35	2.94	0	-47655	1329	1296	1234	1201	1139	1313	1218	224	379	500	830	1	1	44777990	553	-7.02	2.44	12	0.37	-176.00	507.00	2135	20230801	-42.15	723	20240417	70.82	1580	-21.84	20240105	723	70.82	20240417	2135	-42.15	20230801	723	70.82	20240417	0.01	N	032980	500	223 억		1317396	N	N	0	N	00	N
17	20240730	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	13	2	1.03	49179623	38420	4.83	1285	1290	1263	1644	886	1265	1280.05	2.94	0	-15743	1329	1296	1234	1201	1139	1313	1218	224	379	500	830	1	1	44777990	572	-7.26	2.52	12	0.09	-176.00	507.00	2135	20230801	-40.14	723	20240417	76.76	1580	-19.11	20240105	723	76.76	20240417	2135	-40.14	20230801	723	76.76	20240417	0.01	N	032980	500	223 억		1317396	N	N	0	N	00	N
18	20240729	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	86	2	7.29	991268031	795886	190.66	1179	1267	1172	1532	826	1179	1245.32	2.71	0	109791	1244	1211	1146	1113	1048	1228	1130	224	353	500	770	1	1	44777990	566	-7.19	2.50	12	1.78	-176.00	507.00	2135	20230801	-40.75	723	20240417	74.97	1580	-19.94	20240105	723	74.97	20240417	2135	-40.75	20230801	723	74.97	20240417	0.00	N	032980	500	223 억		1212115	N	N	0	N	00	N
19	20240729	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	72	2	6.11	889367263	714925	171.27	1179	1267	1172	1532	826	1179	1244.00	2.71	0	84822	1244	1211	1146	1113	1048	1228	1130	224	353	500	770	1	1	44777990	560	-7.11	2.47	12	1.60	-176.00	507.00	2135	20230801	-41.41	723	20240417	73.03	1580	-20.82	20240105	723	73.03	20240417	2135	-41.41	20230801	723	73.03	20240417	0.00	N	032980	500	223 억		1212115	N	N	0	N	00	N
20	20240729	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	72	2	6.11	836483329	672524	161.11	1179	1267	1172	1532	826	1179	1243.80	2.71	0	91174	1244	1211	1146	1113	1048	1228	1130	224	353	500	770	1	1	44777990	560	-7.11	2.47	12	1.50	-176.00	507.00	2135	20230801	-41.41	723	20240417	73.03	1580	-20.82	20240105	723	73.03	20240417	2135	-41.41	20230801	723	73.03	20240417	0.00	N	032980	500	223 억		1212115	N	N	0	N	00	N
21	20240729	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	62	2	5.26	805870653	648013	155.24	1179	1267	1172	1532	826	1179	1243.60	2.71	0	91218	1244	1211	1146	1113	1048	1228	1130	224	353	500	770	1	1	44777990	556	-7.05	2.45	12	1.45	-176.00	507.00	2135	20230801	-41.87	723	20240417	71.65	1580	-21.46	20240105	723	71.65	20240417	2135	-41.87	20230801	723	71.65	20240417	0.00	N	032980	500	223 억		1212115	N	N	0	N	00	N
22	20240729	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1258	79	2	6.70	689684292	554655	132.87	1179	1267	1172	1532	826	1179	1243.45	2.71	0	101816	1244	1211	1146	1113	1048	1228	1130	224	353	500	770	1	1	44777990	563	-7.15	2.48	12	1.24	-176.00	507.00	2135	20230801	-41.08	723	20240417	74.00	1580	-20.38	20240105	723	74.00	20240417	2135	-41.08	20230801	723	74.00	20240417	0.00	N	032980	500	223 억		1212115	N	N	0	N	00	N
23	20240729	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	76	2	6.45	587357506	473405	113.41	1179	1265	1172	1532	826	1179	1240.71	2.71	0	78201	1244	1211	1146	1113	1048	1228	1130	224	353	500	770	1	1	44777990	562	-7.13	2.48	12	1.06	-176.00	507.00	2135	20230801	-41.22	723	20240417	73.58	1580	-20.57	20240105	723	73.58	20240417	2135	-41.22	20230801	723	73.58	20240417	0.00	N	032980	500	223 억		1212115	N	N	0	N	00	N
24	20240729	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	77	2	6.53	397841511	322619	77.29	1179	1264	1172	1532	826	1179	1233.16	2.71	0	49694	1244	1211	1146	1113	1048	1228	1130	224	353	500	770	1	1	44777990	562	-7.14	2.48	12	0.72	-176.00	507.00	2135	20230801	-41.17	723	20240417	73.72	1580	-20.51	20240105	723	73.72	20240417	2135	-41.17	20230801	723	73.72	20240417	0.00	N	032980	500	223 억		1212115	N	N	0	N	00	N
25	20240729	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	18	2	1.53	20374444	17059	4.09	1179	1220	1179	1532	826	1179	1194.35	2.71	0	-6652	1244	1211	1146	1113	1048	1228	1130	224	353	500	770	1	1	44777990	536	-6.80	2.36	12	0.04	-176.00	507.00	2135	20230801	-43.93	723	20240417	65.56	1580	-24.24	20240105	723	65.56	20240417	2135	-43.93	20230801	723	65.56	20240417	0.00	N	032980	500	223 억		1212115	N	N	0	N	00	N
26	20240726	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	24	2	2.08	480824194	417217	144.41	1144	1179	1081	1501	809	1155	1152.46	2.58	0	45104	1214	1184	1142	1112	1070	1199	1127	224	346	500	760	1	1	44777990	528	-6.70	2.33	12	0.93	-176.00	507.00	2135	20230801	-44.78	723	20240417	63.07	1580	-25.38	20240105	723	63.07	20240417	2135	-44.78	20230801	723	63.07	20240417	0.00	N	032980	500	223 억		1154638	N	N	0	N	00	N
27	20240726	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	0	3	0.00	436712887	379502	131.36	1144	1169	1081	1501	809	1155	1150.75	2.58	0	41907	1214	1184	1142	1112	1070	1199	1127	224	346	500	760	1	1	44777990	517	-6.56	2.28	12	0.85	-176.00	507.00	2135	20230801	-45.90	723	20240417	59.75	1580	-26.90	20240105	723	59.75	20240417	2135	-45.90	20230801	723	59.75	20240417	0.00	N	032980	500	223 억		1154638	N	N	0	N	00	N
28	20240726	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	9	2	0.78	324697345	282860	97.91	1144	1169	1081	1501	809	1155	1147.91	2.58	0	22948	1214	1184	1142	1112	1070	1199	1127	224	346	500	760	1	1	44777990	521	-6.61	2.30	12	0.63	-176.00	507.00	2135	20230801	-45.48	723	20240417	61.00	1580	-26.33	20240105	723	61.00	20240417	2135	-45.48	20230801	723	61.00	20240417	0.00	N	032980	500	223 억		1154638	N	N	0	N	00	N
29	20240726	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	5	2	0.43	290980909	253868	87.87	1144	1169	1081	1501	809	1155	1146.19	2.58	0	14955	1214	1184	1142	1112	1070	1199	1127	224	346	500	760	1	1	44777990	519	-6.59	2.29	12	0.57	-176.00	507.00	2135	20230801	-45.67	723	20240417	60.44	1580	-26.58	20240105	723	60.44	20240417	2135	-45.67	20230801	723	60.44	20240417	0.00	N	032980	500	223 억		1154638	N	N	0	N	00	N
30	20240726	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1157	2	2	0.17	181486061	159266	55.13	1144	1169	1081	1501	809	1155	1139.52	2.58	0	-1036	1214	1184	1142	1112	1070	1199	1127	224	346	500	760	1	1	44777990	518	-6.57	2.28	12	0.36	-176.00	507.00	2135	20230801	-45.81	723	20240417	60.03	1580	-26.77	20240105	723	60.03	20240417	2135	-45.81	20230801	723	60.03	20240417	0.00	N	032980	500	223 억		1154638	N	N	0	N	00	N
31	20240726	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1152	-3	5	-0.26	136194313	120308	41.64	1144	1159	1081	1501	809	1155	1132.05	2.58	0	400	1214	1184	1142	1112	1070	1199	1127	224	346	500	760	1	1	44777990	516	-6.55	2.27	12	0.27	-176.00	507.00	2135	20230801	-46.04	723	20240417	59.34	1580	-27.09	20240105	723	59.34	20240417	2135	-46.04	20230801	723	59.34	20240417	0.00	N	032980	500	223 억		1154638	N	N	0	N	00	N
32	20240726	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	-36	5	-3.12	82773066	73472	25.43	1144	1151	1081	1501	809	1155	1126.59	2.58	0	-19542	1214	1184	1142	1112	1070	1199	1127	224	346	500	760	1	1	44777990	501	-6.36	2.21	12	0.16	-176.00	507.00	2135	20230801	-47.59	723	20240417	54.77	1580	-29.18	20240105	723	54.77	20240417	2135	-47.59	20230801	723	54.77	20240417	0.00	N	032980	500	223 억		1154638	N	N	0	N	00	N
33	20240726	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1134	-21	5	-1.82	20911095	18580	6.43	1144	1151	1081	1501	809	1155	1125.46	2.58	0	-3419	1214	1184	1142	1112	1070	1199	1127	224	346	500	760	1	1	44777990	508	-6.44	2.24	12	0.04	-176.00	507.00	2135	20230801	-46.89	723	20240417	56.85	1580	-28.23	20240105	723	56.85	20240417	2135	-46.89	20230801	723	56.85	20240417	0.00	N	032980	500	223 억		1154638	N	N	0	N	00	N
34	20240725	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	12	2	1.05	328502333	288197	31.51	1143	1172	1100	1485	801	1143	1139.85	2.51	0	24234	1286	1214	1172	1100	1058	1193	1079	224	342	500	750	1	1	44777990	517	-6.56	2.28	12	0.64	-176.00	507.00	2135	20230801	-45.90	723	20240417	59.75	1580	-26.90	20240105	723	59.75	20240417	2135	-45.90	20230801	723	59.75	20240417	0.00	N	032980	500	223 억		1123686	N	N	0	N	00	N
35	20240725	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	12	2	1.05	285607886	250876	27.43	1143	1172	1100	1485	801	1143	1138.44	2.51	0	21991	1286	1214	1172	1100	1058	1193	1079	224	342	500	750	1	1	44777990	517	-6.56	2.28	12	0.56	-176.00	507.00	2135	20230801	-45.90	723	20240417	59.75	1580	-26.90	20240105	723	59.75	20240417	2135	-45.90	20230801	723	59.75	20240417	0.00	N	032980	500	223 억		1123686	N	N	0	N	00	N
36	20240725	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	11	2	0.96	255486396	224796	24.57	1143	1172	1100	1485	801	1143	1136.53	2.51	0	10756	1286	1214	1172	1100	1058	1193	1079	224	342	500	750	1	1	44777990	517	-6.56	2.28	12	0.50	-176.00	507.00	2135	20230801	-45.95	723	20240417	59.61	1580	-26.96	20240105	723	59.61	20240417	2135	-45.95	20230801	723	59.61	20240417	0.00	N	032980	500	223 억		1123686	N	N	0	N	00	N
37	20240725	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	8	2	0.70	209968149	185063	20.23	1143	1172	1100	1485	801	1143	1134.58	2.51	0	-1802	1286	1214	1172	1100	1058	1193	1079	224	342	500	750	1	1	44777990	515	-6.54	2.27	12	0.41	-176.00	507.00	2135	20230801	-46.09	723	20240417	59.20	1580	-27.15	20240105	723	59.20	20240417	2135	-46.09	20230801	723	59.20	20240417	0.00	N	032980	500	223 억		1123686	N	N	0	N	00	N
38	20240725	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	6	2	0.52	176465696	155819	17.03	1143	1172	1100	1485	801	1143	1132.50	2.51	0	-7256	1286	1214	1172	1100	1058	1193	1079	224	342	500	750	1	1	44777990	514	-6.53	2.27	12	0.35	-176.00	507.00	2135	20230801	-46.18	723	20240417	58.92	1580	-27.28	20240105	723	58.92	20240417	2135	-46.18	20230801	723	58.92	20240417	0.00	N	032980	500	223 억		1123686	N	N	0	N	00	N
39	20240725	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	-8	5	-0.70	129625837	114987	12.57	1143	1150	1100	1485	801	1143	1127.31	2.51	0	-6635	1286	1214	1172	1100	1058	1193	1079	224	342	500	750	1	1	44777990	508	-6.45	2.24	12	0.26	-176.00	507.00	2135	20230801	-46.84	723	20240417	56.98	1580	-28.16	20240105	723	56.98	20240417	2135	-46.84	20230801	723	56.98	20240417	0.00	N	032980	500	223 억		1123686	N	N	0	N	00	N
40	20240725	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	-11	5	-0.96	69798009	62285	6.81	1143	1150	1100	1485	801	1143	1120.62	2.51	0	-14186	1286	1214	1172	1100	1058	1193	1079	224	342	500	750	1	1	44777990	507	-6.43	2.23	12	0.14	-176.00	507.00	2135	20230801	-46.98	723	20240417	56.57	1580	-28.35	20240105	723	56.57	20240417	2135	-46.98	20230801	723	56.57	20240417	0.00	N	032980	500	223 억		1123686	N	N	0	N	00	N
41	20240725	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1148	5	2	0.44	2134243	1863	0.20	1143	1150	1137	1485	801	1143	1145.59	2.51	0	-435	1286	1214	1172	1100	1058	1193	1079	224	342	500	750	1	1	44777990	514	-6.52	2.26	12	0.00	-176.00	507.00	2135	20230801	-46.23	723	20240417	58.78	1580	-27.34	20240105	723	58.78	20240417	2135	-46.23	20230801	723	58.78	20240417	0.00	N	032980	500	223 억		1123686	N	N	0	N	00	N
42	20240724	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	-73	5	-6.00	1076212501	914304	150.20	1244	1244	1130	1580	852	1216	1177.08	2.36	0	56385	1261	1238	1216	1193	1171	1227	1182	224	364	500	800	1	1	44777990	512	-6.49	2.25	12	2.04	-176.00	507.00	2135	20230801	-46.46	723	20240417	58.09	1580	-27.66	20240105	723	58.09	20240417	2135	-46.46	20230801	723	58.09	20240417	0.00	N	032980	500	223 억		1056588	N	N	0	N	00	N
43	20240724	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	-84	5	-6.91	1006595368	853257	140.18	1244	1244	1130	1580	852	1216	1179.71	2.36	0	61391	1261	1238	1216	1193	1171	1227	1182	224	364	500	800	1	1	44777990	507	-6.43	2.23	12	1.91	-176.00	507.00	2135	20230801	-46.98	723	20240417	56.57	1580	-28.35	20240105	723	56.57	20240417	2135	-46.98	20230801	723	56.57	20240417	0.00	N	032980	500	223 억		1056588	N	N	0	N	00	N
44	20240724	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	-71	5	-5.84	800559692	672279	110.44	1244	1244	1133	1580	852	1216	1190.81	2.36	0	44854	1261	1238	1216	1193	1171	1227	1182	224	364	500	800	1	1	44777990	513	-6.51	2.26	12	1.50	-176.00	507.00	2135	20230801	-46.37	723	20240417	58.37	1580	-27.53	20240105	723	58.37	20240417	2135	-46.37	20230801	723	58.37	20240417	0.00	N	032980	500	223 억		1056588	N	N	0	N	00	N
45	20240724	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-2	5	-0.16	303762732	249013	40.91	1244	1244	1200	1580	852	1216	1219.87	2.36	0	-625	1261	1238	1216	1193	1171	1227	1182	224	364	500	800	1	1	44777990	544	-6.90	2.39	12	0.56	-176.00	507.00	2135	20230801	-43.14	723	20240417	67.91	1580	-23.16	20240105	723	67.91	20240417	2135	-43.14	20230801	723	67.91	20240417	0.00	N	032980	500	223 억		1056588	N	N	0	N	00	N
46	20240724	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	3	2	0.25	271349024	222173	36.50	1244	1244	1200	1580	852	1216	1221.34	2.36	0	-1909	1261	1238	1216	1193	1171	1227	1182	224	364	500	800	1	1	44777990	546	-6.93	2.40	12	0.50	-176.00	507.00	2135	20230801	-42.90	723	20240417	68.60	1580	-22.85	20240105	723	68.60	20240417	2135	-42.90	20230801	723	68.60	20240417	0.00	N	032980	500	223 억		1056588	N	N	0	N	00	N
47	20240724	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	2	2	0.16	239739454	196091	32.21	1244	1244	1200	1580	852	1216	1222.59	2.36	0	5683	1261	1238	1216	1193	1171	1227	1182	224	364	500	800	1	1	44777990	545	-6.92	2.40	12	0.44	-176.00	507.00	2135	20230801	-42.95	723	20240417	68.46	1580	-22.91	20240105	723	68.46	20240417	2135	-42.95	20230801	723	68.46	20240417	0.00	N	032980	500	223 억		1056588	N	N	0	N	00	N
48	20240724	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	4	2	0.33	170820895	139436	22.91	1244	1244	1200	1580	852	1216	1225.09	2.36	0	11067	1261	1238	1216	1193	1171	1227	1182	224	364	500	800	1	1	44777990	546	-6.93	2.41	12	0.31	-176.00	507.00	2135	20230801	-42.86	723	20240417	68.74	1580	-22.78	20240105	723	68.74	20240417	2135	-42.86	20230801	723	68.74	20240417	0.00	N	032980	500	223 억		1056588	N	N	0	N	00	N
49	20240724	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-7	5	-0.58	25603678	20731	3.41	1244	1244	1208	1580	852	1216	1235.07	2.36	0	-9795	1261	1238	1216	1193	1171	1227	1182	224	364	500	800	1	1	44777990	541	-6.87	2.38	12	0.05	-176.00	507.00	2135	20230801	-43.37	723	20240417	67.22	1580	-23.48	20240105	723	67.22	20240417	2135	-43.37	20230801	723	67.22	20240417	0.00	N	032980	500	223 억		1056588	N	N	0	N	00	N
50	20240723	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-34	5	-2.72	735942171	607754	66.47	1222	1239	1194	1625	875	1250	1210.92	2.57	0	-107925	1343	1296	1228	1181	1113	1320	1205	224	375	500	820	1	1	44777990	545	-6.91	2.40	12	1.36	-176.00	507.00	2135	20230801	-43.04	723	20240417	68.19	1580	-23.04	20240105	723	68.19	20240417	2135	-43.04	20230801	723	68.19	20240417	0.00	N	032980	500	223 억		1148805	N	N	0	N	00	N
51	20240723	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-35	5	-2.80	707607845	584332	63.91	1222	1239	1194	1625	875	1250	1210.97	2.57	0	-107100	1343	1296	1228	1181	1113	1320	1205	224	375	500	820	1	1	44777990	544	-6.90	2.40	12	1.30	-176.00	507.00	2135	20230801	-43.09	723	20240417	68.05	1580	-23.10	20240105	723	68.05	20240417	2135	-43.09	20230801	723	68.05	20240417	0.00	N	032980	500	223 억		1148805	N	N	0	N	00	N
52	20240723	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-44	5	-3.52	492045119	407486	44.57	1222	1239	1194	1625	875	1250	1207.51	2.57	0	-78825	1343	1296	1228	1181	1113	1320	1205	224	375	500	820	1	1	44777990	540	-6.85	2.38	12	0.91	-176.00	507.00	2135	20230801	-43.51	723	20240417	66.80	1580	-23.67	20240105	723	66.80	20240417	2135	-43.51	20230801	723	66.80	20240417	0.00	N	032980	500	223 억		1148805	N	N	0	N	00	N
53	20240723	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-45	5	-3.60	415030422	343523	37.57	1222	1239	1194	1625	875	1250	1208.16	2.57	0	-61622	1343	1296	1228	1181	1113	1320	1205	224	375	500	820	1	1	44777990	540	-6.85	2.38	12	0.77	-176.00	507.00	2135	20230801	-43.56	723	20240417	66.67	1580	-23.73	20240105	723	66.67	20240417	2135	-43.56	20230801	723	66.67	20240417	0.00	N	032980	500	223 억		1148805	N	N	0	N	00	N
54	20240723	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-52	5	-4.16	381771293	315799	34.54	1222	1239	1194	1625	875	1250	1208.91	2.57	0	-62691	1343	1296	1228	1181	1113	1320	1205	224	375	500	820	1	1	44777990	536	-6.81	2.36	12	0.71	-176.00	507.00	2135	20230801	-43.89	723	20240417	65.70	1580	-24.18	20240105	723	65.70	20240417	2135	-43.89	20230801	723	65.70	20240417	0.00	N	032980	500	223 억		1148805	N	N	0	N	00	N
55	20240723	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-39	5	-3.12	239394599	197258	21.57	1222	1239	1197	1625	875	1250	1213.61	2.57	0	-29092	1343	1296	1228	1181	1113	1320	1205	224	375	500	820	1	1	44777990	542	-6.88	2.39	12	0.44	-176.00	507.00	2135	20230801	-43.28	723	20240417	67.50	1580	-23.35	20240105	723	67.50	20240417	2135	-43.28	20230801	723	67.50	20240417	0.00	N	032980	500	223 억		1148805	N	N	0	N	00	N
56	20240723	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-21	5	-1.68	111556453	91857	10.05	1222	1239	1197	1625	875	1250	1214.46	2.57	0	5591	1343	1296	1228	1181	1113	1320	1205	224	375	500	820	1	1	44777990	550	-6.98	2.42	12	0.21	-176.00	507.00	2135	20230801	-42.44	723	20240417	69.99	1580	-22.22	20240105	723	69.99	20240417	2135	-42.44	20230801	723	69.99	20240417	0.00	N	032980	500	223 억		1148805	N	N	0	N	00	N
57	20240723	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-50	5	-4.00	28973497	24060	2.63	1222	1222	1197	1625	875	1250	1204.22	2.57	0	-1815	1343	1296	1228	1181	1113	1320	1205	224	375	500	820	1	1	44777990	537	-6.82	2.37	12	0.05	-176.00	507.00	2135	20230801	-43.79	723	20240417	65.98	1580	-24.05	20240105	723	65.98	20240417	2135	-43.79	20230801	723	65.98	20240417	0.00	N	032980	500	223 억		1148805	N	N	0	N	00	N
58	20240722	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	44	2	3.65	1106774455	910395	44.00	1199	1275	1160	1567	845	1206	1215.68	2.38	0	77134	1341	1273	1219	1151	1097	1307	1185	224	361	500	790	1	1	44777990	560	-7.10	2.47	12	2.03	-176.00	507.00	2135	20230801	-41.45	723	20240417	72.89	1580	-20.89	20240105	723	72.89	20240417	2135	-41.45	20230801	723	72.89	20240417	0.00	N	032980	500	223 억		1066881	N	N	0	N	00	N
59	20240722	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	38	2	3.15	1061532918	874157	42.25	1199	1275	1160	1567	845	1206	1214.35	2.38	0	72769	1341	1273	1219	1151	1097	1307	1185	224	361	500	790	1	1	44777990	557	-7.07	2.45	12	1.95	-176.00	507.00	2135	20230801	-41.73	723	20240417	72.06	1580	-21.27	20240105	723	72.06	20240417	2135	-41.73	20230801	723	72.06	20240417	0.00	N	032980	500	223 억		1066881	N	N	0	N	00	N
60	20240722	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1266	60	2	4.98	972182607	802635	38.79	1199	1275	1160	1567	845	1206	1211.24	2.38	0	55244	1341	1273	1219	1151	1097	1307	1185	224	361	500	790	1	1	44777990	567	-7.19	2.50	12	1.79	-176.00	507.00	2135	20230801	-40.70	723	20240417	75.10	1580	-19.87	20240105	723	75.10	20240417	2135	-40.70	20230801	723	75.10	20240417	0.00	N	032980	500	223 억		1066881	N	N	0	N	00	N
61	20240722	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	5	2	0.41	597585191	502160	24.27	1199	1222	1160	1567	845	1206	1190.03	2.38	0	23861	1341	1273	1219	1151	1097	1307	1185	224	361	500	790	1	1	44777990	542	-6.88	2.39	12	1.12	-176.00	507.00	2135	20230801	-43.28	723	20240417	67.50	1580	-23.35	20240105	723	67.50	20240417	2135	-43.28	20230801	723	67.50	20240417	0.00	N	032980	500	223 억		1066881	N	N	0	N	00	N
62	20240722	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-3	5	-0.25	532282923	447808	21.64	1199	1222	1160	1567	845	1206	1188.64	2.38	0	31944	1341	1273	1219	1151	1097	1307	1185	224	361	500	790	1	1	44777990	539	-6.84	2.37	12	1.00	-176.00	507.00	2135	20230801	-43.65	723	20240417	66.39	1580	-23.86	20240105	723	66.39	20240417	2135	-43.65	20230801	723	66.39	20240417	0.00	N	032980	500	223 억		1066881	N	N	0	N	00	N
63	20240722	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-14	5	-1.16	345116179	292709	14.15	1199	1210	1160	1567	845	1206	1179.04	2.38	0	58380	1341	1273	1219	1151	1097	1307	1185	224	361	500	790	1	1	44777990	534	-6.77	2.35	12	0.65	-176.00	507.00	2135	20230801	-44.17	723	20240417	64.87	1580	-24.56	20240105	723	64.87	20240417	2135	-44.17	20230801	723	64.87	20240417	0.00	N	032980	500	223 억		1066881	N	N	0	N	00	N
64	20240722	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-22	5	-1.82	280783879	238748	11.54	1199	1210	1160	1567	845	1206	1176.07	2.38	0	46294	1341	1273	1219	1151	1097	1307	1185	224	361	500	790	1	1	44777990	530	-6.73	2.34	12	0.53	-176.00	507.00	2135	20230801	-44.54	723	20240417	63.76	1580	-25.06	20240105	723	63.76	20240417	2135	-44.54	20230801	723	63.76	20240417	0.00	N	032980	500	223 억		1066881	N	N	0	N	00	N
65	20240722	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-40	5	-3.32	53122695	44724	2.16	1199	1210	1165	1567	845	1206	1187.79	2.38	0	-4053	1341	1273	1219	1151	1097	1307	1185	224	361	500	790	1	1	44777990	522	-6.62	2.30	12	0.10	-176.00	507.00	2135	20230801	-45.39	723	20240417	61.27	1580	-26.20	20240105	723	61.27	20240417	2135	-45.39	20230801	723	61.27	20240417	0.00	N	032980	500	223 억		1066881	N	N	0	N	00	N
66	20240719	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	21	2	1.77	2544576740	2065860	59.08	1190	1287	1165	1540	830	1185	1231.74	2.15	0	106812	1393	1289	1146	1042	899	1341	1094	224	355	500	780	1	1	44777990	540	-6.85	2.38	12	4.61	-176.00	507.00	2135	20230801	-43.51	723	20240417	66.80	1580	-23.67	20240105	723	66.80	20240417	2135	-43.51	20230801	723	66.80	20240417	0.00	N	032980	500	223 억		963966	N	N	0	N	00	N
67	20240719	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	32	2	2.70	2463558801	1998714	57.16	1190	1287	1165	1540	830	1185	1232.57	2.15	0	109965	1393	1289	1146	1042	899	1341	1094	224	355	500	780	1	1	44777990	545	-6.91	2.40	12	4.46	-176.00	507.00	2135	20230801	-43.00	723	20240417	68.33	1580	-22.97	20240105	723	68.33	20240417	2135	-43.00	20230801	723	68.33	20240417	0.00	N	032980	500	223 억		963966	N	N	0	N	00	N
68	20240719	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	1	2	0.08	2310947354	1873005	53.57	1190	1287	1165	1540	830	1185	1233.82	2.15	0	100930	1393	1289	1146	1042	899	1341	1094	224	355	500	780	1	1	44777990	531	-6.74	2.34	12	4.18	-176.00	507.00	2135	20230801	-44.45	723	20240417	64.04	1580	-24.94	20240105	723	64.04	20240417	2135	-44.45	20230801	723	64.04	20240417	0.00	N	032980	500	223 억		963966	N	N	0	N	00	N
69	20240719	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	35	2	2.95	1959805995	1578995	45.16	1190	1287	1165	1540	830	1185	1241.17	2.15	0	58277	1393	1289	1146	1042	899	1341	1094	224	355	500	780	1	1	44777990	546	-6.93	2.41	12	3.53	-176.00	507.00	2135	20230801	-42.86	723	20240417	68.74	1580	-22.78	20240105	723	68.74	20240417	2135	-42.86	20230801	723	68.74	20240417	0.00	N	032980	500	223 억		963966	N	N	0	N	00	N
70	20240719	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	44	2	3.71	1859692780	1497033	42.82	1190	1287	1165	1540	830	1185	1242.25	2.15	0	78213	1393	1289	1146	1042	899	1341	1094	224	355	500	780	1	1	44777990	550	-6.98	2.42	12	3.34	-176.00	507.00	2135	20230801	-42.44	723	20240417	69.99	1580	-22.22	20240105	723	69.99	20240417	2135	-42.44	20230801	723	69.99	20240417	0.00	N	032980	500	223 억		963966	N	N	0	N	00	N
71	20240719	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	61	2	5.15	1677338827	1348318	38.56	1190	1287	1165	1540	830	1185	1244.02	2.15	0	68411	1393	1289	1146	1042	899	1341	1094	224	355	500	780	1	1	44777990	558	-7.08	2.46	12	3.01	-176.00	507.00	2135	20230801	-41.64	723	20240417	72.34	1580	-21.14	20240105	723	72.34	20240417	2135	-41.64	20230801	723	72.34	20240417	0.00	N	032980	500	223 억		963966	N	N	0	N	00	N
72	20240719	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	61	2	5.15	1481431490	1191643	34.08	1190	1287	1165	1540	830	1185	1243.18	2.15	0	40088	1393	1289	1146	1042	899	1341	1094	224	355	500	780	1	1	44777990	558	-7.08	2.46	12	2.66	-176.00	507.00	2135	20230801	-41.64	723	20240417	72.34	1580	-21.14	20240105	723	72.34	20240417	2135	-41.64	20230801	723	72.34	20240417	0.00	N	032980	500	223 억		963966	N	N	0	N	00	N
73	20240719	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	21	2	1.77	205396977	172308	4.93	1190	1220	1165	1540	830	1185	1192.03	2.15	0	-2577	1393	1289	1146	1042	899	1341	1094	224	355	500	780	1	1	44777990	540	-6.85	2.38	12	0.38	-176.00	507.00	2135	20230801	-43.51	723	20240417	66.80	1580	-23.67	20240105	723	66.80	20240417	2135	-43.51	20230801	723	66.80	20240417	0.00	N	032980	500	223 억		963966	N	N	0	N	00	N
74	20240718	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	170	2	16.75	3938489656	3455077	852.26	1014	1250	1003	1319	711	1015	1139.88	2.02	0	91969	1162	1088	1051	977	940	1070	959	224	304	500	660	1	1	44777990	531	-6.73	2.34	12	7.72	-176.00	507.00	2135	20230801	-44.50	723	20240417	63.90	1580	-25.00	20240105	723	63.90	20240417	2135	-44.50	20230801	723	63.90	20240417	0.00	N	032980	500	223 억		902646	N	N	0	N	00	N
75	20240718	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	171	2	16.85	3620153943	3183488	785.26	1014	1250	1003	1319	711	1015	1137.17	2.02	0	31533	1162	1088	1051	977	940	1070	959	224	304	500	660	1	1	44777990	531	-6.74	2.34	12	7.11	-176.00	507.00	2135	20230801	-44.45	723	20240417	64.04	1580	-24.94	20240105	723	64.04	20240417	2135	-44.45	20230801	723	64.04	20240417	0.00	N	032980	500	223 억		902646	N	N	0	N	00	N
76	20240718	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	104	2	10.25	1553266018	1426558	351.89	1014	1147	1003	1319	711	1015	1088.82	2.02	0	-20099	1162	1088	1051	977	940	1070	959	224	304	500	660	1	1	44777990	501	-6.36	2.21	12	3.19	-176.00	507.00	2135	20230801	-47.59	723	20240417	54.77	1580	-29.18	20240105	723	54.77	20240417	2135	-47.59	20230801	723	54.77	20240417	0.00	N	032980	500	223 억		902646	N	N	0	N	00	N
77	20240718	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	64	2	6.31	1248445518	1154242	284.71	1014	1123	1003	1319	711	1015	1081.62	2.02	0	-44506	1162	1088	1051	977	940	1070	959	224	304	500	660	1	1	44777990	483	-6.13	2.13	12	2.58	-176.00	507.00	2135	20230801	-49.46	723	20240417	49.24	1580	-31.71	20240105	723	49.24	20240417	2135	-49.46	20230801	723	49.24	20240417	0.00	N	032980	500	223 억		902646	N	N	0	N	00	N
78	20240718	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	71	2	7.00	1229948933	1137142	280.50	1014	1123	1003	1319	711	1015	1081.61	2.02	0	-48591	1162	1088	1051	977	940	1070	959	224	304	500	660	1	1	44777990	486	-6.17	2.14	12	2.54	-176.00	507.00	2135	20230801	-49.13	723	20240417	50.21	1580	-31.27	20240105	723	50.21	20240417	2135	-49.13	20230801	723	50.21	20240417	0.00	N	032980	500	223 억		902646	N	N	0	N	00	N
79	20240718	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	69	2	6.80	1065287798	984441	242.83	1014	1123	1003	1319	711	1015	1082.12	2.02	0	-50923	1162	1088	1051	977	940	1070	959	224	304	500	660	1	1	44777990	485	-6.16	2.14	12	2.20	-176.00	507.00	2135	20230801	-49.23	723	20240417	49.93	1580	-31.39	20240105	723	49.93	20240417	2135	-49.23	20230801	723	49.93	20240417	0.00	N	032980	500	223 억		902646	N	N	0	N	00	N
80	20240718	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	60	2	5.91	459701705	429498	105.94	1014	1106	1003	1319	711	1015	1070.32	2.02	0	-46737	1162	1088	1051	977	940	1070	959	224	304	500	660	1	1	44777990	481	-6.11	2.12	12	0.96	-176.00	507.00	2135	20230801	-49.65	723	20240417	48.69	1580	-31.96	20240105	723	48.69	20240417	2135	-49.65	20230801	723	48.69	20240417	0.00	N	032980	500	223 억		902646	N	N	0	N	00	N
81	20240718	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1017	2	2	0.20	22341251	22172	5.47	1014	1017	1003	1319	711	1015	1007.63	2.02	0	14927	1162	1088	1051	977	940	1070	959	224	304	500	660	1	1	44777990	455	-5.78	2.01	12	0.05	-176.00	507.00	2135	20230801	-52.37	723	20240417	40.66	1580	-35.63	20240105	723	40.66	20240417	2135	-52.37	20230801	723	40.66	20240417	0.00	N	032980	500	223 억		902646	N	N	0	N	00	N
82	20240717	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	-72	5	-6.62	424184227	404974	55.86	1125	1125	1014	1413	761	1087	1047.47	2.18	0	-77315	1163	1124	1097	1058	1031	1111	1045	224	326	500	710	1	1	44777990	454	-5.77	2.00	12	0.90	-176.00	507.00	2135	20230801	-52.46	723	20240417	40.39	1580	-35.76	20240105	723	40.39	20240417	2135	-52.46	20230801	723	40.39	20240417	0.00	N	032980	500	223 억		975871	N	N	0	N	00	N
83	20240717	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	-63	5	-5.80	385527222	367026	50.63	1125	1125	1014	1413	761	1087	1050.41	2.18	0	-66787	1163	1124	1097	1058	1031	1111	1045	224	326	500	710	1	1	44777990	459	-5.82	2.02	12	0.82	-176.00	507.00	2135	20230801	-52.04	723	20240417	41.63	1580	-35.19	20240105	723	41.63	20240417	2135	-52.04	20230801	723	41.63	20240417	0.00	N	032980	500	223 억		975871	N	N	0	N	00	N
84	20240717	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1042	-45	5	-4.14	278367286	263204	36.31	1125	1125	1042	1413	761	1087	1057.61	2.18	0	-57091	1163	1124	1097	1058	1031	1111	1045	224	326	500	710	1	1	44777990	467	-5.92	2.06	12	0.59	-176.00	507.00	2135	20230801	-51.19	723	20240417	44.12	1580	-34.05	20240105	723	44.12	20240417	2135	-51.19	20230801	723	44.12	20240417	0.00	N	032980	500	223 억		975871	N	N	0	N	00	N
85	20240717	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-25	5	-2.30	245745895	232098	32.02	1125	1125	1046	1413	761	1087	1058.80	2.18	0	-38051	1163	1124	1097	1058	1031	1111	1045	224	326	500	710	1	1	44777990	476	-6.03	2.09	12	0.52	-176.00	507.00	2135	20230801	-50.26	723	20240417	46.89	1580	-32.78	20240105	723	46.89	20240417	2135	-50.26	20230801	723	46.89	20240417	0.00	N	032980	500	223 억		975871	N	N	0	N	00	N
86	20240717	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-32	5	-2.94	228975440	216320	29.84	1125	1125	1046	1413	761	1087	1058.50	2.18	0	-33949	1163	1124	1097	1058	1031	1111	1045	224	326	500	710	1	1	44777990	472	-5.99	2.08	12	0.48	-176.00	507.00	2135	20230801	-50.59	723	20240417	45.92	1580	-33.23	20240105	723	45.92	20240417	2135	-50.59	20230801	723	45.92	20240417	0.00	N	032980	500	223 억		975871	N	N	0	N	00	N
87	20240717	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	-41	5	-3.77	204881484	193628	26.71	1125	1125	1046	1413	761	1087	1058.12	2.18	0	-29408	1163	1124	1097	1058	1031	1111	1045	224	326	500	710	1	1	44777990	468	-5.94	2.06	12	0.43	-176.00	507.00	2135	20230801	-51.01	723	20240417	44.67	1580	-33.80	20240105	723	44.67	20240417	2135	-51.01	20230801	723	44.67	20240417	0.00	N	032980	500	223 억		975871	N	N	0	N	00	N
88	20240717	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	-31	5	-2.85	182081327	171910	23.71	1125	1125	1052	1413	761	1087	1059.17	2.18	0	-26691	1163	1124	1097	1058	1031	1111	1045	224	326	500	710	1	1	44777990	473	-6.00	2.08	12	0.38	-176.00	507.00	2135	20230801	-50.54	723	20240417	46.06	1580	-33.16	20240105	723	46.06	20240417	2135	-50.54	20230801	723	46.06	20240417	0.00	N	032980	500	223 억		975871	N	N	0	N	00	N
89	20240717	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-16	5	-1.47	6821615	6268	0.86	1125	1125	1071	1413	761	1087	1088.32	2.18	0	-4354	1163	1124	1097	1058	1031	1111	1045	224	326	500	710	1	1	44777990	480	-6.09	2.11	12	0.01	-176.00	507.00	2135	20230801	-49.84	723	20240417	48.13	1580	-32.22	20240105	723	48.13	20240417	2135	-49.84	20230801	723	48.13	20240417	0.00	N	032980	500	223 억		975871	N	N	0	N	00	N
90	20240716	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	-55	5	-4.82	789988525	721167	41.05	1112	1136	1070	1484	800	1142	1095.43	2.27	0	-58446	1236	1189	1113	1066	990	1212	1089	224	342	500	750	1	1	44777990	487	-6.18	2.14	12	1.61	-176.00	507.00	2135	20230801	-49.09	723	20240417	50.35	1580	-31.20	20240105	723	50.35	20240417	2135	-49.09	20230801	723	50.35	20240417	0.00	N	032980	500	223 억		1017104	N	N	0	N	00	N
91	20240716	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	-61	5	-5.34	746108160	680578	38.74	1112	1136	1070	1484	800	1142	1096.29	2.27	0	-49534	1236	1189	1113	1066	990	1212	1089	224	342	500	750	1	1	44777990	484	-6.14	2.13	12	1.52	-176.00	507.00	2135	20230801	-49.37	723	20240417	49.52	1580	-31.58	20240105	723	49.52	20240417	2135	-49.37	20230801	723	49.52	20240417	0.00	N	032980	500	223 억		1017104	N	N	0	N	00	N
92	20240716	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	-63	5	-5.52	721221281	657577	37.43	1112	1136	1070	1484	800	1142	1096.79	2.27	0	-40960	1236	1189	1113	1066	990	1212	1089	224	342	500	750	1	1	44777990	483	-6.13	2.13	12	1.47	-176.00	507.00	2135	20230801	-49.46	723	20240417	49.24	1580	-31.71	20240105	723	49.24	20240417	2135	-49.46	20230801	723	49.24	20240417	0.00	N	032980	500	223 억		1017104	N	N	0	N	00	N
93	20240716	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-62	5	-5.43	682741445	622003	35.41	1112	1136	1070	1484	800	1142	1097.65	2.27	0	-35055	1236	1189	1113	1066	990	1212	1089	224	342	500	750	1	1	44777990	484	-6.14	2.13	12	1.39	-176.00	507.00	2135	20230801	-49.41	723	20240417	49.38	1580	-31.65	20240105	723	49.38	20240417	2135	-49.41	20230801	723	49.38	20240417	0.00	N	032980	500	223 억		1017104	N	N	0	N	00	N
94	20240716	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	-48	5	-4.20	594374855	540406	30.76	1112	1136	1070	1484	800	1142	1099.87	2.27	0	-12028	1236	1189	1113	1066	990	1212	1089	224	342	500	750	1	1	44777990	490	-6.22	2.16	12	1.21	-176.00	507.00	2135	20230801	-48.76	723	20240417	51.31	1580	-30.76	20240105	723	51.31	20240417	2135	-48.76	20230801	723	51.31	20240417	0.00	N	032980	500	223 억		1017104	N	N	0	N	00	N
95	20240716	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-32	5	-2.80	460331560	418059	23.80	1112	1136	1070	1484	800	1142	1101.12	2.27	0	-10809	1236	1189	1113	1066	990	1212	1089	224	342	500	750	1	1	44777990	497	-6.31	2.19	12	0.93	-176.00	507.00	2135	20230801	-48.01	723	20240417	53.53	1580	-29.75	20240105	723	53.53	20240417	2135	-48.01	20230801	723	53.53	20240417	0.00	N	032980	500	223 억		1017104	N	N	0	N	00	N
96	20240716	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-34	5	-2.98	324251655	294111	16.74	1112	1136	1070	1484	800	1142	1102.48	2.27	0	-37788	1236	1189	1113	1066	990	1212	1089	224	342	500	750	1	1	44777990	496	-6.30	2.19	12	0.66	-176.00	507.00	2135	20230801	-48.10	723	20240417	53.25	1580	-29.87	20240105	723	53.25	20240417	2135	-48.10	20230801	723	53.25	20240417	0.00	N	032980	500	223 억		1017104	N	N	0	N	00	N
97	20240716	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	-35	5	-3.06	135033502	123197	7.01	1112	1136	1070	1484	800	1142	1096.08	2.27	0	2940	1236	1189	1113	1066	990	1212	1089	224	342	500	750	1	1	44777990	496	-6.29	2.18	12	0.28	-176.00	507.00	2135	20230801	-48.15	723	20240417	53.11	1580	-29.94	20240105	723	53.11	20240417	2135	-48.15	20230801	723	53.11	20240417	0.00	N	032980	500	223 억		1017104	N	N	0	N	00	N
98	20240715	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	118	2	11.52	1973716114	1751039	148.95	1090	1160	1037	1331	717	1024	1127.16	1.41	0	463719	1179	1101	1022	944	865	1140	983	224	307	500	670	1	1	44777990	511	-6.49	2.25	12	3.91	-176.00	507.00	2135	20230801	-46.51	723	20240417	57.95	1580	-27.72	20240105	723	57.95	20240417	2135	-46.51	20230801	723	57.95	20240417	0.00	N	032980	500	223 억		630788	N	N	0	N	00	N
99	20240715	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1134	110	2	10.74	1897075732	1683340	143.20	1090	1160	1037	1331	717	1024	1126.97	1.41	0	450137	1179	1101	1022	944	865	1140	983	224	307	500	670	1	1	44777990	508	-6.44	2.24	12	3.76	-176.00	507.00	2135	20230801	-46.89	723	20240417	56.85	1580	-28.23	20240105	723	56.85	20240417	2135	-46.89	20230801	723	56.85	20240417	0.00	N	032980	500	223 억		630788	N	N	0	N	00	N
100	20240715	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	114	2	11.13	1779586382	1579663	134.38	1090	1160	1037	1331	717	1024	1126.56	1.41	0	412358	1179	1101	1022	944	865	1140	983	224	307	500	670	1	1	44777990	510	-6.47	2.24	12	3.53	-176.00	507.00	2135	20230801	-46.70	723	20240417	57.40	1580	-27.97	20240105	723	57.40	20240417	2135	-46.70	20230801	723	57.40	20240417	0.00	N	032980	500	223 억		630788	N	N	0	N	00	N
101	20240715	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1152	128	2	12.50	1703500709	1513372	128.74	1090	1160	1037	1331	717	1024	1125.63	1.41	0	405700	1179	1101	1022	944	865	1140	983	224	307	500	670	1	1	44777990	516	-6.55	2.27	12	3.38	-176.00	507.00	2135	20230801	-46.04	723	20240417	59.34	1580	-27.09	20240105	723	59.34	20240417	2135	-46.04	20230801	723	59.34	20240417	0.00	N	032980	500	223 억		630788	N	N	0	N	00	N
102	20240715	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	118	2	11.52	1589743241	1414226	120.30	1090	1160	1037	1331	717	1024	1124.11	1.41	0	389591	1179	1101	1022	944	865	1140	983	224	307	500	670	1	1	44777990	511	-6.49	2.25	12	3.16	-176.00	507.00	2135	20230801	-46.51	723	20240417	57.95	1580	-27.72	20240105	723	57.95	20240417	2135	-46.51	20230801	723	57.95	20240417	0.00	N	032980	500	223 억		630788	N	N	0	N	00	N
103	20240715	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1157	133	2	12.99	1377199262	1228305	104.49	1090	1160	1037	1331	717	1024	1121.22	1.41	0	361673	1179	1101	1022	944	865	1140	983	224	307	500	670	1	1	44777990	518	-6.57	2.28	12	2.74	-176.00	507.00	2135	20230801	-45.81	723	20240417	60.03	1580	-26.77	20240105	723	60.03	20240417	2135	-45.81	20230801	723	60.03	20240417	0.00	N	032980	500	223 억		630788	N	N	0	N	00	N
104	20240715	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	101	2	9.86	784455858	708703	60.29	1090	1134	1037	1331	717	1024	1106.89	1.41	0	217459	1179	1101	1022	944	865	1140	983	224	307	500	670	1	1	44777990	504	-6.39	2.22	12	1.58	-176.00	507.00	2135	20230801	-47.31	723	20240417	55.60	1580	-28.80	20240105	723	55.60	20240417	2135	-47.31	20230801	723	55.60	20240417	0.00	N	032980	500	223 억		630788	N	N	0	N	00	N
105	20240715	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	61	2	5.96	42013767	38863	3.31	1090	1090	1037	1331	717	1024	1081.13	1.41	0	-13579	1179	1101	1022	944	865	1140	983	224	307	500	670	1	1	44777990	486	-6.16	2.14	12	0.09	-176.00	507.00	2135	20230801	-49.18	723	20240417	50.07	1580	-31.33	20240105	723	50.07	20240417	2135	-49.18	20230801	723	50.07	20240417	0.00	N	032980	500	223 억		630788	N	N	0	N	00	N
106	20240712	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	64	2	6.67	1218113694	1175535	351.16	960	1100	943	1248	672	960	1036.23	1.16	0	117829	996	978	954	936	912	966	924	224	288	500	630	1	1	44777990	459	-5.82	2.02	12	2.63	-176.00	507.00	2135	20230801	-52.04	723	20240417	41.63	1580	-35.19	20240105	723	41.63	20240417	2135	-52.04	20230801	723	41.63	20240417	0.00	N	032980	500	223 억		518917	N	N	0	N	00	N
107	20240712	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	60	2	6.25	1192767315	1150751	343.76	960	1100	943	1248	672	960	1036.51	1.16	0	118901	996	978	954	936	912	966	924	224	288	500	630	1	1	44777990	457	-5.80	2.01	12	2.57	-176.00	507.00	2135	20230801	-52.22	723	20240417	41.08	1580	-35.44	20240105	723	41.08	20240417	2135	-52.22	20230801	723	41.08	20240417	0.00	N	032980	500	223 억		518917	N	N	0	N	00	N
108	20240712	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	51	2	5.31	1154712421	1113243	332.55	960	1100	943	1248	672	960	1037.25	1.16	0	122093	996	978	954	936	912	966	924	224	288	500	630	1	1	44777990	453	-5.74	1.99	12	2.49	-176.00	507.00	2135	20230801	-52.65	723	20240417	39.83	1580	-36.01	20240105	723	39.83	20240417	2135	-52.65	20230801	723	39.83	20240417	0.00	N	032980	500	223 억		518917	N	N	0	N	00	N
109	20240712	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	75	2	7.81	1069119774	1028794	307.33	960	1100	943	1248	672	960	1039.20	1.16	0	111613	996	978	954	936	912	966	924	224	288	500	630	1	1	44777990	463	-5.88	2.04	12	2.30	-176.00	507.00	2135	20230801	-51.52	723	20240417	43.15	1580	-34.49	20240105	723	43.15	20240417	2135	-51.52	20230801	723	43.15	20240417	0.00	N	032980	500	223 억		518917	N	N	0	N	00	N
110	20240712	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	76	2	7.92	927006407	892057	266.48	960	1100	943	1248	672	960	1039.18	1.16	0	87467	996	978	954	936	912	966	924	224	288	500	630	1	1	44777990	464	-5.89	2.04	12	1.99	-176.00	507.00	2135	20230801	-51.48	723	20240417	43.29	1580	-34.43	20240105	723	43.29	20240417	2135	-51.48	20230801	723	43.29	20240417	0.00	N	032980	500	223 억		518917	N	N	0	N	00	N
111	20240712	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1017	57	2	5.94	293551561	291451	87.06	960	1046	943	1248	672	960	1007.21	1.16	0	98669	996	978	954	936	912	966	924	224	288	500	630	1	1	44777990	455	-5.78	2.01	12	0.65	-176.00	507.00	2135	20230801	-52.37	723	20240417	40.66	1580	-35.63	20240105	723	40.66	20240417	2135	-52.37	20230801	723	40.66	20240417	0.00	N	032980	500	223 억		518917	N	N	0	N	00	N
112	20240712	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	50	2	5.21	174743379	175328	52.38	960	1022	943	1248	672	960	996.67	1.16	0	58956	996	978	954	936	912	966	924	224	288	500	630	1	1	44777990	452	-5.74	1.99	12	0.39	-176.00	507.00	2135	20230801	-52.69	723	20240417	39.70	1580	-36.08	20240105	723	39.70	20240417	2135	-52.69	20230801	723	39.70	20240417	0.00	N	032980	500	223 억		518917	N	N	0	N	00	N
113	20240712	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	949	-11	5	-1.15	16408197	17356	5.18	960	960	943	1248	672	960	945.39	1.16	0	1616	996	978	954	936	912	966	924	224	288	500	630	1	1	44777990	425	-5.39	1.87	12	0.04	-176.00	507.00	2135	20230801	-55.55	723	20240417	31.26	1580	-39.94	20240105	723	31.26	20240417	2135	-55.55	20230801	723	31.26	20240417	0.00	N	032980	500	223 억		518917	N	N	0	N	00	N
114	20240711	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	-15	5	-1.54	315864854	334407	119.03	972	972	930	1267	683	975	944.55	1.17	0	-4217	1025	1000	975	950	925	987	937	224	292	500	640	1	1	44777990	430	-5.45	1.89	12	0.75	-176.00	507.00	2135	20230801	-55.04	723	20240417	32.78	1580	-39.24	20240105	723	32.78	20240417	2135	-55.04	20230801	723	32.78	20240417	0.00	N	032980	500	223 억		523134	N	N	0	N	00	N
115	20240711	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	957	-18	5	-1.85	291704959	309209	110.06	972	972	930	1267	683	975	943.39	1.17	0	2728	1025	1000	975	950	925	987	937	224	292	500	640	1	1	44777990	429	-5.44	1.89	12	0.69	-176.00	507.00	2135	20230801	-55.18	723	20240417	32.37	1580	-39.43	20240105	723	32.37	20240417	2135	-55.18	20230801	723	32.37	20240417	0.00	N	032980	500	223 억		523134	N	N	0	N	00	N
116	20240711	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	-40	5	-4.10	183392790	193944	69.03	972	972	930	1267	683	975	945.60	1.17	0	-23574	1025	1000	975	950	925	987	937	224	292	500	640	1	1	44777990	419	-5.31	1.84	12	0.43	-176.00	507.00	2135	20230801	-56.21	723	20240417	29.32	1580	-40.82	20240105	723	29.32	20240417	2135	-56.21	20230801	723	29.32	20240417	0.00	N	032980	500	223 억		523134	N	N	0	N	00	N
117	20240711	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	940	-35	5	-3.59	111339335	117029	41.65	972	972	938	1267	683	975	951.38	1.17	0	-12712	1025	1000	975	950	925	987	937	224	292	500	640	1	1	44777990	421	-5.34	1.85	12	0.26	-176.00	507.00	2135	20230801	-55.97	723	20240417	30.01	1580	-40.51	20240105	723	30.01	20240417	2135	-55.97	20230801	723	30.01	20240417	0.00	N	032980	500	223 억		523134	N	N	0	N	00	N
118	20240711	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	952	-23	5	-2.36	73434484	76831	27.35	972	972	949	1267	683	975	955.79	1.17	0	-7294	1025	1000	975	950	925	987	937	224	292	500	640	1	1	44777990	426	-5.41	1.88	12	0.17	-176.00	507.00	2135	20230801	-55.41	723	20240417	31.67	1580	-39.75	20240105	723	31.67	20240417	2135	-55.41	20230801	723	31.67	20240417	0.00	N	032980	500	223 억		523134	N	N	0	N	00	N
119	20240711	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	963	-12	5	-1.23	39641090	41321	14.71	972	972	951	1267	683	975	959.34	1.17	0	-2101	1025	1000	975	950	925	987	937	224	292	500	640	1	1	44777990	431	-5.47	1.90	12	0.09	-176.00	507.00	2135	20230801	-54.89	723	20240417	33.20	1580	-39.05	20240105	723	33.20	20240417	2135	-54.89	20230801	723	33.20	20240417	0.00	N	032980	500	223 억		523134	N	N	0	N	00	N
120	20240711	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	-13	5	-1.33	33262947	34691	12.35	972	972	951	1267	683	975	958.84	1.17	0	-1326	1025	1000	975	950	925	987	937	224	292	500	640	1	1	44777990	431	-5.47	1.90	12	0.08	-176.00	507.00	2135	20230801	-54.94	723	20240417	33.06	1580	-39.11	20240105	723	33.06	20240417	2135	-54.94	20230801	723	33.06	20240417	0.00	N	032980	500	223 억		523134	N	N	0	N	00	N
121	20240711	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	965	-10	5	-1.03	1862160	1925	0.69	972	972	964	1267	683	975	967.36	1.17	0	-158	1025	1000	975	950	925	987	937	224	292	500	640	1	1	44777990	432	-5.48	1.90	12	0.00	-176.00	507.00	2135	20230801	-54.80	723	20240417	33.47	1580	-38.92	20240105	723	33.47	20240417	2135	-54.80	20230801	723	33.47	20240417	0.00	N	032980	500	223 억		523134	N	N	0	N	00	N
122	20240710	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	-25	5	-2.50	272057924	280904	122.56	1000	1000	950	1300	700	1000	968.51	1.19	0	-9368	1041	1020	998	977	955	1009	966	224	300	500	660	1	1	44777990	437	-5.54	1.92	12	0.63	-176.00	507.00	2135	20230801	-54.33	723	20240417	34.85	1580	-38.29	20240105	723	34.85	20240417	2135	-54.33	20230801	723	34.85	20240417	0.00	N	032980	500	223 억		532438	N	N	0	N	00	N
123	20240710	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	964	-36	5	-3.60	234364086	241549	105.39	1000	1000	955	1300	700	1000	970.25	1.19	0	-5870	1041	1020	998	977	955	1009	966	224	300	500	660	1	1	44777990	432	-5.48	1.90	12	0.54	-176.00	507.00	2135	20230801	-54.85	723	20240417	33.33	1580	-38.99	20240105	723	33.33	20240417	2135	-54.85	20230801	723	33.33	20240417	0.00	N	032980	500	223 억		532438	N	N	0	N	00	N
124	20240710	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-30	5	-3.00	190762182	196152	85.58	1000	1000	956	1300	700	1000	972.52	1.19	0	5381	1041	1020	998	977	955	1009	966	224	300	500	660	1	1	44777990	434	-5.51	1.91	12	0.44	-176.00	507.00	2135	20230801	-54.57	723	20240417	34.16	1580	-38.61	20240105	723	34.16	20240417	2135	-54.57	20230801	723	34.16	20240417	0.00	N	032980	500	223 억		532438	N	N	0	N	00	N
125	20240710	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	-24	5	-2.40	166116610	170509	74.39	1000	1000	960	1300	700	1000	974.24	1.19	0	4432	1041	1020	998	977	955	1009	966	224	300	500	660	1	1	44777990	437	-5.55	1.93	12	0.38	-176.00	507.00	2135	20230801	-54.29	723	20240417	34.99	1580	-38.23	20240105	723	34.99	20240417	2135	-54.29	20230801	723	34.99	20240417	0.00	N	032980	500	223 억		532438	N	N	0	N	00	N
126	20240710	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	-24	5	-2.40	163196005	167504	73.08	1000	1000	960	1300	700	1000	974.28	1.19	0	5789	1041	1020	998	977	955	1009	966	224	300	500	660	1	1	44777990	437	-5.55	1.93	12	0.37	-176.00	507.00	2135	20230801	-54.29	723	20240417	34.99	1580	-38.23	20240105	723	34.99	20240417	2135	-54.29	20230801	723	34.99	20240417	0.00	N	032980	500	223 억		532438	N	N	0	N	00	N
127	20240710	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	964	-36	5	-3.60	156788574	160904	70.20	1000	1000	960	1300	700	1000	974.42	1.19	0	9030	1041	1020	998	977	955	1009	966	224	300	500	660	1	1	44777990	432	-5.48	1.90	12	0.36	-176.00	507.00	2135	20230801	-54.85	723	20240417	33.33	1580	-38.99	20240105	723	33.33	20240417	2135	-54.85	20230801	723	33.33	20240417	0.00	N	032980	500	223 억		532438	N	N	0	N	00	N
128	20240710	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	-28	5	-2.80	111898802	114439	49.93	1000	1000	965	1300	700	1000	977.80	1.19	0	8182	1041	1020	998	977	955	1009	966	224	300	500	660	1	1	44777990	435	-5.52	1.92	12	0.26	-176.00	507.00	2135	20230801	-54.47	723	20240417	34.44	1580	-38.48	20240105	723	34.44	20240417	2135	-54.47	20230801	723	34.44	20240417	0.00	N	032980	500	223 억		532438	N	N	0	N	00	N
129	20240710	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	-1	5	-0.10	31980	32	0.01	1000	1000	999	1300	700	1000	999.38	1.19	0	-11	1041	1020	998	977	955	1009	966	224	300	500	660	1	1	44777990	447	-5.68	1.97	12	0.00	-176.00	507.00	2135	20230801	-53.21	723	20240417	38.17	1580	-36.77	20240105	723	38.17	20240417	2135	-53.21	20230801	723	38.17	20240417	0.00	N	032980	500	223 억		532438	N	N	0	N	00	N
130	20240709	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-5	5	-0.50	226729151	228341	98.31	1011	1019	976	1306	704	1005	992.94	1.16	0	13958	1088	1046	1025	983	962	1036	973	224	301	500	660	1	1	44777990	448	-5.68	1.97	12	0.51	-176.00	507.00	2135	20230801	-53.16	723	20240417	38.31	1580	-36.71	20240105	723	38.31	20240417	2135	-53.16	20230801	723	38.31	20240417	0.00	N	032980	500	223 억		518403	N	N	0	N	00	N
131	20240709	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1019	14	2	1.39	218957726	220583	94.97	1011	1019	976	1306	704	1005	992.63	1.16	0	14101	1088	1046	1025	983	962	1036	973	224	301	500	660	1	1	44777990	456	-5.79	2.01	12	0.49	-176.00	507.00	2135	20230801	-52.27	723	20240417	40.94	1580	-35.51	20240105	723	40.94	20240417	2135	-52.27	20230801	723	40.94	20240417	0.00	N	032980	500	223 억		518403	N	N	0	N	00	N
132	20240709	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	990	-15	5	-1.49	184707480	186342	80.23	1011	1017	976	1306	704	1005	991.23	1.16	0	6269	1088	1046	1025	983	962	1036	973	224	301	500	660	1	1	44777990	443	-5.62	1.95	12	0.42	-176.00	507.00	2135	20230801	-53.63	723	20240417	36.93	1580	-37.34	20240105	723	36.93	20240417	2135	-53.63	20230801	723	36.93	20240417	0.00	N	032980	500	223 억		518403	N	N	0	N	00	N
133	20240709	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	-20	5	-1.99	167017700	168620	72.60	1011	1017	976	1306	704	1005	990.50	1.16	0	7476	1088	1046	1025	983	962	1036	973	224	301	500	660	1	1	44777990	441	-5.60	1.94	12	0.38	-176.00	507.00	2135	20230801	-53.86	723	20240417	36.24	1580	-37.66	20240105	723	36.24	20240417	2135	-53.86	20230801	723	36.24	20240417	0.00	N	032980	500	223 억		518403	N	N	0	N	00	N
134	20240709	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	-25	5	-2.49	128127269	129020	55.55	1011	1017	976	1306	704	1005	993.08	1.16	0	577	1088	1046	1025	983	962	1036	973	224	301	500	660	1	1	44777990	439	-5.57	1.93	12	0.29	-176.00	507.00	2135	20230801	-54.10	723	20240417	35.55	1580	-37.97	20240105	723	35.55	20240417	2135	-54.10	20230801	723	35.55	20240417	0.00	N	032980	500	223 억		518403	N	N	0	N	00	N
135	20240709	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	-9	5	-0.90	45470395	45444	19.57	1011	1017	990	1306	704	1005	1000.58	1.16	0	-7476	1088	1046	1025	983	962	1036	973	224	301	500	660	1	1	44777990	446	-5.66	1.96	12	0.10	-176.00	507.00	2135	20230801	-53.35	723	20240417	37.76	1580	-36.96	20240105	723	37.76	20240417	2135	-53.35	20230801	723	37.76	20240417	0.00	N	032980	500	223 억		518403	N	N	0	N	00	N
136	20240709	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-5	5	-0.50	26838491	26755	11.52	1011	1017	998	1306	704	1005	1003.12	1.16	0	-5910	1088	1046	1025	983	962	1036	973	224	301	500	660	1	1	44777990	448	-5.68	1.97	12	0.06	-176.00	507.00	2135	20230801	-53.16	723	20240417	38.31	1580	-36.71	20240105	723	38.31	20240417	2135	-53.16	20230801	723	38.31	20240417	0.00	N	032980	500	223 억		518403	N	N	0	N	00	N
137	20240709	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	0	3	0.00	1900118	1888	0.81	1011	1011	1005	1306	704	1005	1006.42	1.16	0	-656	1088	1046	1025	983	962	1036	973	224	301	500	660	1	1	44777990	450	-5.71	1.98	12	0.00	-176.00	507.00	2135	20230801	-52.93	723	20240417	39.00	1580	-36.39	20240105	723	39.00	20240417	2135	-52.93	20230801	723	39.00	20240417	0.00	N	032980	500	223 억		518403	N	N	0	N	00	N
138	20240708	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-62	5	-5.81	236658838	232156	113.34	1067	1067	1004	1387	747	1067	1019.40	1.22	0	-25829	1131	1098	1034	1001	937	1115	1018	224	320	500	700	1	1	44777990	450	-5.71	1.98	12	0.52	-176.00	507.00	2135	20230801	-52.93	723	20240417	39.00	1580	-36.39	20240105	723	39.00	20240417	2135	-52.93	20230801	723	39.00	20240417	0.00	N	032980	500	223 억		544158	N	N	0	N	00	N
139	20240708	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-44	5	-4.12	226659277	222262	108.51	1067	1067	1004	1387	747	1067	1019.78	1.22	0	-22237	1131	1098	1034	1001	937	1115	1018	224	320	500	700	1	1	44777990	458	-5.81	2.02	12	0.50	-176.00	507.00	2135	20230801	-52.08	723	20240417	41.49	1580	-35.25	20240105	723	41.49	20240417	2135	-52.08	20230801	723	41.49	20240417	0.00	N	032980	500	223 억		544158	N	N	0	N	00	N
140	20240708	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1017	-50	5	-4.69	132423613	129175	63.06	1067	1067	1009	1387	747	1067	1025.15	1.22	0	-9487	1131	1098	1034	1001	937	1115	1018	224	320	500	700	1	1	44777990	455	-5.78	2.01	12	0.29	-176.00	507.00	2135	20230801	-52.37	723	20240417	40.66	1580	-35.63	20240105	723	40.66	20240417	2135	-52.37	20230801	723	40.66	20240417	0.00	N	032980	500	223 억		544158	N	N	0	N	00	N
141	20240708	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1019	-48	5	-4.50	126732306	123587	60.33	1067	1067	1009	1387	747	1067	1025.45	1.22	0	-8017	1131	1098	1034	1001	937	1115	1018	224	320	500	700	1	1	44777990	456	-5.79	2.01	12	0.28	-176.00	507.00	2135	20230801	-52.27	723	20240417	40.94	1580	-35.51	20240105	723	40.94	20240417	2135	-52.27	20230801	723	40.94	20240417	0.00	N	032980	500	223 억		544158	N	N	0	N	00	N
142	20240708	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	-43	5	-4.03	100547790	97759	47.73	1067	1067	1017	1387	747	1067	1028.53	1.22	0	-5074	1131	1098	1034	1001	937	1115	1018	224	320	500	700	1	1	44777990	459	-5.82	2.02	12	0.22	-176.00	507.00	2135	20230801	-52.04	723	20240417	41.63	1580	-35.19	20240105	723	41.63	20240417	2135	-52.04	20230801	723	41.63	20240417	0.00	N	032980	500	223 억		544158	N	N	0	N	00	N
143	20240708	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	-37	5	-3.47	71722847	69537	33.95	1067	1067	1020	1387	747	1067	1031.43	1.22	0	-4932	1131	1098	1034	1001	937	1115	1018	224	320	500	700	1	1	44777990	461	-5.85	2.03	12	0.16	-176.00	507.00	2135	20230801	-51.76	723	20240417	42.46	1580	-34.81	20240105	723	42.46	20240417	2135	-51.76	20230801	723	42.46	20240417	0.00	N	032980	500	223 억		544158	N	N	0	N	00	N
144	20240708	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	-32	5	-3.00	45170894	43813	21.39	1067	1067	1020	1387	747	1067	1030.99	1.22	0	-1725	1131	1098	1034	1001	937	1115	1018	224	320	500	700	1	1	44777990	463	-5.88	2.04	12	0.10	-176.00	507.00	2135	20230801	-51.52	723	20240417	43.15	1580	-34.49	20240105	723	43.15	20240417	2135	-51.52	20230801	723	43.15	20240417	0.00	N	032980	500	223 억		544158	N	N	0	N	00	N
145	20240708	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	-21	5	-1.97	6729110	6402	3.13	1067	1067	1046	1387	747	1067	1051.09	1.22	0	-6395	1131	1098	1034	1001	937	1115	1018	224	320	500	700	1	1	44777990	468	-5.94	2.06	12	0.01	-176.00	507.00	2135	20230801	-51.01	723	20240417	44.67	1580	-33.80	20240105	723	44.67	20240417	2135	-51.01	20230801	723	44.67	20240417	0.00	N	032980	500	223 억		544158	N	N	0	N	00	N
146	20240705	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	10	2	0.95	212401256	204828	201.82	1057	1067	970	1374	740	1057	1036.97	1.29	0	-33666	1107	1082	1065	1040	1023	1094	1052	224	317	500	690	1	1	44777990	478	-6.06	2.10	12	0.46	-176.00	507.00	2135	20230801	-50.02	723	20240417	47.58	1580	-32.47	20240105	723	47.58	20240417	2135	-50.02	20230801	723	47.58	20240417	0.00	N	032980	500	223 억		577824	N	N	0	N	00	N
147	20240705	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	3	2	0.28	172056196	165864	163.43	1057	1066	970	1374	740	1057	1037.33	1.29	0	-31848	1107	1082	1065	1040	1023	1094	1052	224	317	500	690	1	1	44777990	475	-6.02	2.09	12	0.37	-176.00	507.00	2135	20230801	-50.35	723	20240417	46.61	1580	-32.91	20240105	723	46.61	20240417	2135	-50.35	20230801	723	46.61	20240417	0.00	N	032980	500	223 억		577824	N	N	0	N	00	N
148	20240705	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	-31	5	-2.93	130522547	125178	123.34	1057	1066	1020	1374	740	1057	1042.70	1.29	0	-25517	1107	1082	1065	1040	1023	1094	1052	224	317	500	690	1	1	44777990	459	-5.83	2.02	12	0.28	-176.00	507.00	2135	20230801	-51.94	723	20240417	41.91	1580	-35.06	20240105	723	41.91	20240417	2135	-51.94	20230801	723	41.91	20240417	0.00	N	032980	500	223 억		577824	N	N	0	N	00	N
149	20240705	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-6	5	-0.57	75988051	72261	71.20	1057	1066	1031	1374	740	1057	1051.58	1.29	0	-14125	1107	1082	1065	1040	1023	1094	1052	224	317	500	690	1	1	44777990	471	-5.97	2.07	12	0.16	-176.00	507.00	2135	20230801	-50.77	723	20240417	45.37	1580	-33.48	20240105	723	45.37	20240417	2135	-50.77	20230801	723	45.37	20240417	0.00	N	032980	500	223 억		577824	N	N	0	N	00	N
150	20240705	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	6	2	0.57	72905972	69339	68.32	1057	1066	1031	1374	740	1057	1051.44	1.29	0	-13036	1107	1082	1065	1040	1023	1094	1052	224	317	500	690	1	1	44777990	476	-6.04	2.10	12	0.15	-176.00	507.00	2135	20230801	-50.21	723	20240417	47.03	1580	-32.72	20240105	723	47.03	20240417	2135	-50.21	20230801	723	47.03	20240417	0.00	N	032980	500	223 억		577824	N	N	0	N	00	N
151	20240705	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1066	9	2	0.85	45302469	43195	42.56	1057	1066	1031	1374	740	1057	1048.79	1.29	0	-6398	1107	1082	1065	1040	1023	1094	1052	224	317	500	690	1	1	44777990	477	-6.06	2.10	12	0.10	-176.00	507.00	2135	20230801	-50.07	723	20240417	47.44	1580	-32.53	20240105	723	47.44	20240417	2135	-50.07	20230801	723	47.44	20240417	0.00	N	032980	500	223 억		577824	N	N	0	N	00	N
152	20240705	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	3	2	0.28	33098067	31689	31.22	1057	1060	1031	1374	740	1057	1044.47	1.29	0	-5377	1107	1082	1065	1040	1023	1094	1052	224	317	500	690	1	1	44777990	475	-6.02	2.09	12	0.07	-176.00	507.00	2135	20230801	-50.35	723	20240417	46.61	1580	-32.91	20240105	723	46.61	20240417	2135	-50.35	20230801	723	46.61	20240417	0.00	N	032980	500	223 억		577824	N	N	0	N	00	N
153	20240705	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-10	5	-0.95	8071169	7684	7.57	1057	1058	1047	1374	740	1057	1050.39	1.29	0	-3326	1107	1082	1065	1040	1023	1094	1052	224	317	500	690	1	1	44777990	469	-5.95	2.07	12	0.02	-176.00	507.00	2135	20230801	-50.96	723	20240417	44.81	1580	-33.73	20240105	723	44.81	20240417	2135	-50.96	20230801	723	44.81	20240417	0.00	N	032980	500	223 억		577824	N	N	0	N	00	N
154	20240704	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1057	7	2	0.67	107801761	101459	53.67	1051	1090	1048	1365	735	1050	1062.52	1.30	0	-2679	1121	1085	1055	1019	989	1070	1004	224	315	500	690	1	1	44777990	473	-6.01	2.08	12	0.23	-176.00	507.00	2135	20230801	-50.49	723	20240417	46.20	1580	-33.10	20240105	723	46.20	20240417	2135	-50.49	20230801	723	46.20	20240417	0.00	N	032980	500	223 억		580491	N	N	0	N	00	N
155	20240704	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	6	2	0.57	104778153	98595	52.16	1051	1090	1048	1365	735	1050	1062.71	1.30	0	-1968	1121	1085	1055	1019	989	1070	1004	224	315	500	690	1	1	44777990	473	-6.00	2.08	12	0.22	-176.00	507.00	2135	20230801	-50.54	723	20240417	46.06	1580	-33.16	20240105	723	46.06	20240417	2135	-50.54	20230801	723	46.06	20240417	0.00	N	032980	500	223 억		580491	N	N	0	N	00	N
156	20240704	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	2	2	0.19	100145882	94186	49.83	1051	1090	1048	1365	735	1050	1063.28	1.30	0	-1968	1121	1085	1055	1019	989	1070	1004	224	315	500	690	1	1	44777990	471	-5.98	2.07	12	0.21	-176.00	507.00	2135	20230801	-50.73	723	20240417	45.50	1580	-33.42	20240105	723	45.50	20240417	2135	-50.73	20230801	723	45.50	20240417	0.00	N	032980	500	223 억		580491	N	N	0	N	00	N
157	20240704	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	10	2	0.95	95782267	90037	47.63	1051	1090	1048	1365	735	1050	1063.81	1.30	0	-1857	1121	1085	1055	1019	989	1070	1004	224	315	500	690	1	1	44777990	475	-6.02	2.09	12	0.20	-176.00	507.00	2135	20230801	-50.35	723	20240417	46.61	1580	-32.91	20240105	723	46.61	20240417	2135	-50.35	20230801	723	46.61	20240417	0.00	N	032980	500	223 억		580491	N	N	0	N	00	N
158	20240704	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	12	2	1.14	95223876	89513	47.35	1051	1090	1048	1365	735	1050	1063.80	1.30	0	-1780	1121	1085	1055	1019	989	1070	1004	224	315	500	690	1	1	44777990	476	-6.03	2.09	12	0.20	-176.00	507.00	2135	20230801	-50.26	723	20240417	46.89	1580	-32.78	20240105	723	46.89	20240417	2135	-50.26	20230801	723	46.89	20240417	0.00	N	032980	500	223 억		580491	N	N	0	N	00	N
159	20240704	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	8	2	0.76	74364126	69754	36.90	1051	1090	1049	1365	735	1050	1066.09	1.30	0	1311	1121	1085	1055	1019	989	1070	1004	224	315	500	690	1	1	44777990	474	-6.01	2.09	12	0.16	-176.00	507.00	2135	20230801	-50.44	723	20240417	46.33	1580	-33.04	20240105	723	46.33	20240417	2135	-50.44	20230801	723	46.33	20240417	0.00	N	032980	500	223 억		580491	N	N	0	N	00	N
160	20240704	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1061	11	2	1.05	56849845	53185	28.14	1051	1090	1051	1365	735	1050	1068.91	1.30	0	1740	1121	1085	1055	1019	989	1070	1004	224	315	500	690	1	1	44777990	475	-6.03	2.09	12	0.12	-176.00	507.00	2135	20230801	-50.30	723	20240417	46.75	1580	-32.85	20240105	723	46.75	20240417	2135	-50.30	20230801	723	46.75	20240417	0.00	N	032980	500	223 억		580491	N	N	0	N	00	N
161	20240704	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	9	2	0.86	716815	677	0.36	1051	1059	1051	1365	735	1050	1058.81	1.30	0	-581	1121	1085	1055	1019	989	1070	1004	224	315	500	690	1	1	44777990	474	-6.02	2.09	12	0.00	-176.00	507.00	2135	20230801	-50.40	723	20240417	46.47	1580	-32.97	20240105	723	46.47	20240417	2135	-50.40	20230801	723	46.47	20240417	0.00	N	032980	500	223 억		580491	N	N	0	N	00	N
162	20240703	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-3	5	-0.28	198404796	189026	22.85	1051	1091	1025	1368	738	1053	1049.62	1.33	0	-15430	1195	1124	1072	1001	949	1159	1036	224	315	500	690	1	1	44777990	470	-5.97	2.07	12	0.42	-176.00	507.00	2135	20230801	-50.82	723	20240417	45.23	1580	-33.54	20240105	723	45.23	20240417	2135	-50.82	20230801	723	45.23	20240417	0.00	N	032980	500	223 억		595804	N	N	0	N	00	N
163	20240703	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-6	5	-0.57	192538392	183389	22.16	1051	1091	1025	1368	738	1053	1049.89	1.33	0	-14413	1195	1124	1072	1001	949	1159	1036	224	315	500	690	1	1	44777990	469	-5.95	2.07	12	0.41	-176.00	507.00	2135	20230801	-50.96	723	20240417	44.81	1580	-33.73	20240105	723	44.81	20240417	2135	-50.96	20230801	723	44.81	20240417	0.00	N	032980	500	223 억		595804	N	N	0	N	00	N
164	20240703	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1029	-24	5	-2.28	171705218	163159	19.72	1051	1091	1027	1368	738	1053	1052.38	1.33	0	-13855	1195	1124	1072	1001	949	1159	1036	224	315	500	690	1	1	44777990	461	-5.85	2.03	12	0.36	-176.00	507.00	2135	20230801	-51.80	723	20240417	42.32	1580	-34.87	20240105	723	42.32	20240417	2135	-51.80	20230801	723	42.32	20240417	0.00	N	032980	500	223 억		595804	N	N	0	N	00	N
165	20240703	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	1	2	0.09	132123791	125163	15.13	1051	1091	1035	1368	738	1053	1055.61	1.33	0	-11311	1195	1124	1072	1001	949	1159	1036	224	315	500	690	1	1	44777990	472	-5.99	2.08	12	0.28	-176.00	507.00	2135	20230801	-50.63	723	20240417	45.78	1580	-33.29	20240105	723	45.78	20240417	2135	-50.63	20230801	723	45.78	20240417	0.00	N	032980	500	223 억		595804	N	N	0	N	00	N
166	20240703	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	2	2	0.19	117671043	111508	13.48	1051	1091	1035	1368	738	1053	1055.27	1.33	0	-11339	1195	1124	1072	1001	949	1159	1036	224	315	500	690	1	1	44777990	472	-5.99	2.08	12	0.25	-176.00	507.00	2135	20230801	-50.59	723	20240417	45.92	1580	-33.23	20240105	723	45.92	20240417	2135	-50.59	20230801	723	45.92	20240417	0.00	N	032980	500	223 억		595804	N	N	0	N	00	N
167	20240703	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	17	2	1.61	86627829	82319	9.95	1051	1091	1035	1368	738	1053	1052.34	1.33	0	-6682	1195	1124	1072	1001	949	1159	1036	224	315	500	690	1	1	44777990	479	-6.08	2.11	12	0.18	-176.00	507.00	2135	20230801	-49.88	723	20240417	47.99	1580	-32.28	20240105	723	47.99	20240417	2135	-49.88	20230801	723	47.99	20240417	0.00	N	032980	500	223 억		595804	N	N	0	N	00	N
168	20240703	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	23	2	2.18	58828663	56195	6.79	1051	1091	1035	1368	738	1053	1046.87	1.33	0	158	1195	1124	1072	1001	949	1159	1036	224	315	500	690	1	1	44777990	482	-6.11	2.12	12	0.13	-176.00	507.00	2135	20230801	-49.60	723	20240417	48.82	1580	-31.90	20240105	723	48.82	20240417	2135	-49.60	20230801	723	48.82	20240417	0.00	N	032980	500	223 억		595804	N	N	0	N	00	N
169	20240703	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-6	5	-0.57	409840	393	0.05	1051	1091	1037	1368	738	1053	1042.85	1.33	0	61	1195	1124	1072	1001	949	1159	1036	224	315	500	690	1	1	44777990	469	-5.95	2.07	12	0.00	-176.00	507.00	2135	20230801	-50.96	723	20240417	44.81	1580	-33.73	20240105	723	44.81	20240417	2135	-50.96	20230801	723	44.81	20240417	0.00	N	032980	500	223 억		595804	N	N	0	N	00	N
170	20240702	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	14	2	1.35	897330538	827291	463.05	1040	1143	1020	1350	728	1039	1084.66	1.06	0	119323	1161	1099	1069	1007	977	1085	993	224	311	500	680	1	1	44777990	472	-5.98	2.08	12	1.85	-176.00	507.00	2135	20230801	-50.68	723	20240417	45.64	1580	-33.35	20240105	723	45.64	20240417	2135	-50.68	20230801	723	45.64	20240417	0.00	N	032980	500	223 억		474572	N	N	0	N	00	N
171	20240702	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	2	2	0.19	885450689	815935	456.69	1040	1143	1020	1350	728	1039	1085.20	1.06	0	113842	1161	1099	1069	1007	977	1085	993	224	311	500	680	1	1	44777990	466	-5.91	2.05	12	1.82	-176.00	507.00	2135	20230801	-51.24	723	20240417	43.98	1580	-34.11	20240105	723	43.98	20240417	2135	-51.24	20230801	723	43.98	20240417	0.00	N	032980	500	223 억		474572	N	N	0	N	00	N
172	20240702	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	47	2	4.52	696749054	635451	355.67	1040	1143	1036	1350	728	1039	1096.46	1.06	0	68582	1161	1099	1069	1007	977	1085	993	224	311	500	680	1	1	44777990	486	-6.17	2.14	12	1.42	-176.00	507.00	2135	20230801	-49.13	723	20240417	50.21	1580	-31.27	20240105	723	50.21	20240417	2135	-49.13	20230801	723	50.21	20240417	0.00	N	032980	500	223 억		474572	N	N	0	N	00	N
173	20240702	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	58	2	5.58	607959014	553266	309.67	1040	1143	1036	1350	728	1039	1098.85	1.06	0	59996	1161	1099	1069	1007	977	1085	993	224	311	500	680	1	1	44777990	491	-6.23	2.16	12	1.24	-176.00	507.00	2135	20230801	-48.62	723	20240417	51.73	1580	-30.57	20240105	723	51.73	20240417	2135	-48.62	20230801	723	51.73	20240417	0.00	N	032980	500	223 억		474572	N	N	0	N	00	N
174	20240702	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	80	2	7.70	566818322	515625	288.61	1040	1143	1036	1350	728	1039	1099.28	1.06	0	44675	1161	1099	1069	1007	977	1085	993	224	311	500	680	1	1	44777990	501	-6.36	2.21	12	1.15	-176.00	507.00	2135	20230801	-47.59	723	20240417	54.77	1580	-29.18	20240105	723	54.77	20240417	2135	-47.59	20230801	723	54.77	20240417	0.00	N	032980	500	223 억		474572	N	N	0	N	00	N
175	20240702	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	51	2	4.91	473426369	429978	240.67	1040	1143	1036	1350	728	1039	1101.05	1.06	0	27499	1161	1099	1069	1007	977	1085	993	224	311	500	680	1	1	44777990	488	-6.19	2.15	12	0.96	-176.00	507.00	2135	20230801	-48.95	723	20240417	50.76	1580	-31.01	20240105	723	50.76	20240417	2135	-48.95	20230801	723	50.76	20240417	0.00	N	032980	500	223 억		474572	N	N	0	N	00	N
176	20240702	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	94	2	9.05	357321512	324395	181.57	1040	1143	1036	1350	728	1039	1101.50	1.06	0	-3451	1161	1099	1069	1007	977	1085	993	224	311	500	680	1	1	44777990	507	-6.44	2.23	12	0.72	-176.00	507.00	2135	20230801	-46.93	723	20240417	56.71	1580	-28.29	20240105	723	56.71	20240417	2135	-46.93	20230801	723	56.71	20240417	0.00	N	032980	500	223 억		474572	N	N	0	N	00	N
177	20240702	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	17	2	1.64	12239378	11625	6.51	1040	1070	1040	1350	728	1039	1052.85	1.06	0	1396	1161	1099	1069	1007	977	1085	993	224	311	500	680	1	1	44777990	473	-6.00	2.08	12	0.03	-176.00	507.00	2135	20230801	-50.54	723	20240417	46.06	1580	-33.16	20240105	723	46.06	20240417	2135	-50.54	20230801	723	46.06	20240417	0.00	N	032980	500	223 억		474572	N	N	0	N	00	N
178	20240701	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	-43	5	-3.97	190388657	176708	65.97	1066	1131	1039	1406	758	1082	1077.88	1.13	0	-30307	1191	1136	1108	1053	1025	1122	1039	224	324	500	710	1	1	44777990	465	-5.90	2.05	12	0.39	-176.00	507.00	2135	20230801	-51.33	723	20240417	43.71	1580	-34.24	20240105	723	43.71	20240417	2135	-51.33	20230801	723	43.71	20240417	0.00	N	032980	500	223 억		506716	N	N	0	N	00	N
179	20240701	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1061	-21	5	-1.94	159981051	147753	55.16	1066	1131	1056	1406	758	1082	1082.76	1.13	0	-24243	1191	1136	1108	1053	1025	1122	1039	224	324	500	710	1	1	44777990	475	-6.03	2.09	12	0.33	-176.00	507.00	2135	20230801	-50.30	723	20240417	46.75	1580	-32.85	20240105	723	46.75	20240417	2135	-50.30	20230801	723	46.75	20240417	0.00	N	032980	500	223 억		506716	N	N	0	N	00	N
180	20240701	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-12	5	-1.11	138563086	127589	47.63	1066	1131	1059	1406	758	1082	1086.01	1.13	0	-18841	1191	1136	1108	1053	1025	1122	1039	224	324	500	710	1	1	44777990	479	-6.08	2.11	12	0.28	-176.00	507.00	2135	20230801	-49.88	723	20240417	47.99	1580	-32.28	20240105	723	47.99	20240417	2135	-49.88	20230801	723	47.99	20240417	0.00	N	032980	500	223 억		506716	N	N	0	N	00	N
181	20240701	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1083	1	2	0.09	104368417	95482	35.65	1066	1131	1066	1406	758	1082	1093.07	1.13	0	-15229	1191	1136	1108	1053	1025	1122	1039	224	324	500	710	1	1	44777990	485	-6.15	2.14	12	0.21	-176.00	507.00	2135	20230801	-49.27	723	20240417	49.79	1580	-31.46	20240105	723	49.79	20240417	2135	-49.27	20230801	723	49.79	20240417	0.00	N	032980	500	223 억		506716	N	N	0	N	00	N
182	20240701	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	7	2	0.65	74187417	67384	25.16	1066	1131	1066	1406	758	1082	1100.96	1.13	0	-9143	1191	1136	1108	1053	1025	1122	1039	224	324	500	710	1	1	44777990	488	-6.19	2.15	12	0.15	-176.00	507.00	2135	20230801	-48.99	723	20240417	50.62	1580	-31.08	20240105	723	50.62	20240417	2135	-48.99	20230801	723	50.62	20240417	0.00	N	032980	500	223 억		506716	N	N	0	N	00	N
183	20240701	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	5	2	0.46	71496676	64900	24.23	1066	1131	1066	1406	758	1082	1101.64	1.13	0	-8177	1191	1136	1108	1053	1025	1122	1039	224	324	500	710	1	1	44777990	487	-6.18	2.14	12	0.14	-176.00	507.00	2135	20230801	-49.09	723	20240417	50.35	1580	-31.20	20240105	723	50.35	20240417	2135	-49.09	20230801	723	50.35	20240417	0.00	N	032980	500	223 억		506716	N	N	0	N	00	N
184	20240701	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	8	2	0.74	65521039	59383	22.17	1066	1131	1066	1406	758	1082	1103.36	1.13	0	-8586	1191	1136	1108	1053	1025	1122	1039	224	324	500	710	1	1	44777990	488	-6.19	2.15	12	0.13	-176.00	507.00	2135	20230801	-48.95	723	20240417	50.76	1580	-31.01	20240105	723	50.76	20240417	2135	-48.95	20230801	723	50.76	20240417	0.00	N	032980	500	223 억		506716	N	N	0	N	00	N
185	20240701	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1078	-4	5	-0.37	15407173	14416	5.38	1066	1078	1066	1406	758	1082	1068.76	1.13	0	286	1191	1136	1108	1053	1025	1122	1039	224	324	500	710	1	1	44777990	483	-6.12	2.13	12	0.03	-176.00	507.00	2135	20230801	-49.51	723	20240417	49.10	1580	-31.77	20240105	723	49.10	20240417	2135	-49.51	20230801	723	49.10	20240417	0.00	N	032980	500	223 억		506716	N	N	0	N	00	N