KissMeData/064800/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	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	55	2	2.02	2486849210	917075	215.82	2720	2825	2565	3535	1905	2720	2711.72	2.54	0	30009	2946	2832	2776	2662	2606	2805	2635	128	815	100	1630	5	1	127807298	3547	-22.02	1.48	12	0.72	-126.00	1880.00	3970	20240516	-30.10	920	20231023	201.63	3970	-30.10	20240516	1269	118.68	20240119	3970	-30.10	20240516	920	201.63	20231023	1.34	N	064800	100	127 억		3251104	N	N	0	N	00	N
3	20240731	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	40	2	1.47	2317208400	855969	201.44	2720	2825	2565	3535	1905	2720	2707.12	2.54	0	38455	2946	2832	2776	2662	2606	2805	2635	128	815	100	1630	5	1	127807298	3527	-21.90	1.47	12	0.67	-126.00	1880.00	3970	20240516	-30.48	920	20231023	200.00	3970	-30.48	20240516	1269	117.49	20240119	3970	-30.48	20240516	920	200.00	20231023	1.34	N	064800	100	127 억		3251104	N	N	0	N	00	N
4	20240731	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	15	2	0.55	1913701985	708583	166.75	2720	2825	2565	3535	1905	2720	2700.74	2.54	0	17492	2946	2832	2776	2662	2606	2805	2635	128	815	100	1630	5	1	127807298	3496	-21.71	1.45	12	0.55	-126.00	1880.00	3970	20240516	-31.11	920	20231023	197.28	3970	-31.11	20240516	1269	115.52	20240119	3970	-31.11	20240516	920	197.28	20231023	1.34	N	064800	100	127 억		3251104	N	N	0	N	00	N
5	20240731	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	40	2	1.47	1344934805	503407	118.47	2720	2765	2565	3535	1905	2720	2671.66	2.54	0	22767	2946	2832	2776	2662	2606	2805	2635	128	815	100	1630	5	1	127807298	3527	-21.90	1.47	12	0.39	-126.00	1880.00	3970	20240516	-30.48	920	20231023	200.00	3970	-30.48	20240516	1269	117.49	20240119	3970	-30.48	20240516	920	200.00	20231023	1.34	N	064800	100	127 억		3251104	N	N	0	N	00	N
6	20240731	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	15	2	0.55	1210405505	454276	106.91	2720	2745	2565	3535	1905	2720	2664.47	2.54	0	8304	2946	2832	2776	2662	2606	2805	2635	128	815	100	1630	5	1	127807298	3496	-21.71	1.45	12	0.36	-126.00	1880.00	3970	20240516	-31.11	920	20231023	197.28	3970	-31.11	20240516	1269	115.52	20240119	3970	-31.11	20240516	920	197.28	20231023	1.34	N	064800	100	127 억		3251104	N	N	0	N	00	N
7	20240731	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-5	5	-0.18	953071045	359390	84.58	2720	2745	2565	3535	1905	2720	2651.91	2.54	0	5908	2946	2832	2776	2662	2606	2805	2635	128	815	100	1630	5	1	127807298	3470	-21.55	1.44	12	0.28	-126.00	1880.00	3970	20240516	-31.61	920	20231023	195.11	3970	-31.61	20240516	1269	113.95	20240119	3970	-31.61	20240516	920	195.11	20231023	1.34	N	064800	100	127 억		3251104	N	N	0	N	00	N
8	20240731	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-25	5	-0.92	753651255	285583	67.21	2720	2745	2565	3535	1905	2720	2638.99	2.54	0	8714	2946	2832	2776	2662	2606	2805	2635	128	815	100	1630	5	1	127807298	3444	-21.39	1.43	12	0.22	-126.00	1880.00	3970	20240516	-32.12	920	20231023	192.93	3970	-32.12	20240516	1269	112.37	20240119	3970	-32.12	20240516	920	192.93	20231023	1.34	N	064800	100	127 억		3251104	N	N	0	N	00	N
9	20240731	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	15	2	0.55	29024935	10669	2.51	2720	2745	2705	3535	1905	2720	2720.49	2.54	0	255	2946	2832	2776	2662	2606	2805	2635	128	815	100	1630	5	1	127807298	3496	-21.71	1.45	12	0.01	-126.00	1880.00	3970	20240516	-31.11	920	20231023	197.28	3970	-31.11	20240516	1269	115.52	20240119	3970	-31.11	20240516	920	197.28	20231023	1.34	N	064800	100	127 억		3251104	N	N	0	N	00	N
10	20240730	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-140	5	-4.90	1172206570	418411	78.81	2855	2890	2720	3715	2005	2860	2801.70	2.55	0	-11026	2966	2912	2856	2802	2746	2885	2775	128	855	100	1710	5	1	127807298	3476	-21.59	1.45	12	0.33	-126.00	1880.00	3970	20240516	-31.49	920	20231023	195.65	3970	-31.49	20240516	1269	114.34	20240119	3970	-31.49	20240516	920	195.65	20231023	1.38	N	064800	100	127 억		3262130	N	N	0	N	00	N
11	20240730	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-95	5	-3.32	1055559675	375864	70.80	2855	2890	2750	3715	2005	2860	2808.36	2.55	0	-10388	2966	2912	2856	2802	2746	2885	2775	128	855	100	1710	5	1	127807298	3534	-21.94	1.47	12	0.29	-126.00	1880.00	3970	20240516	-30.35	920	20231023	200.54	3970	-30.35	20240516	1269	117.89	20240119	3970	-30.35	20240516	920	200.54	20231023	1.38	N	064800	100	127 억		3262130	N	N	0	N	00	N
12	20240730	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-75	5	-2.62	957534270	340484	64.14	2855	2890	2750	3715	2005	2860	2812.27	2.55	0	-8343	2966	2912	2856	2802	2746	2885	2775	128	855	100	1710	5	1	127807298	3559	-22.10	1.48	12	0.27	-126.00	1880.00	3970	20240516	-29.85	920	20231023	202.72	3970	-29.85	20240516	1269	119.46	20240119	3970	-29.85	20240516	920	202.72	20231023	1.38	N	064800	100	127 억		3262130	N	N	0	N	00	N
13	20240730	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-65	5	-2.27	750024640	265795	50.07	2855	2890	2770	3715	2005	2860	2821.82	2.55	0	223	2966	2912	2856	2802	2746	2885	2775	128	855	100	1710	5	1	127807298	3572	-22.18	1.49	12	0.21	-126.00	1880.00	3970	20240516	-29.60	920	20231023	203.80	3970	-29.60	20240516	1269	120.25	20240119	3970	-29.60	20240516	920	203.80	20231023	1.38	N	064800	100	127 억		3262130	N	N	0	N	00	N
14	20240730	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-55	5	-1.92	701736555	248483	46.81	2855	2890	2770	3715	2005	2860	2824.08	2.55	0	1091	2966	2912	2856	2802	2746	2885	2775	128	855	100	1710	5	1	127807298	3585	-22.26	1.49	12	0.19	-126.00	1880.00	3970	20240516	-29.35	920	20231023	204.89	3970	-29.35	20240516	1269	121.04	20240119	3970	-29.35	20240516	920	204.89	20231023	1.38	N	064800	100	127 억		3262130	N	N	0	N	00	N
15	20240730	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-55	5	-1.92	668035895	236444	44.54	2855	2890	2770	3715	2005	2860	2825.35	2.55	0	2671	2966	2912	2856	2802	2746	2885	2775	128	855	100	1710	5	1	127807298	3585	-22.26	1.49	12	0.19	-126.00	1880.00	3970	20240516	-29.35	920	20231023	204.89	3970	-29.35	20240516	1269	121.04	20240119	3970	-29.35	20240516	920	204.89	20231023	1.38	N	064800	100	127 억		3262130	N	N	0	N	00	N
16	20240730	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	-35	5	-1.22	407098680	143884	27.10	2855	2890	2770	3715	2005	2860	2829.35	2.55	0	-4752	2966	2912	2856	2802	2746	2885	2775	128	855	100	1710	5	1	127807298	3611	-22.42	1.50	12	0.11	-126.00	1880.00	3970	20240516	-28.84	920	20231023	207.07	3970	-28.84	20240516	1269	122.62	20240119	3970	-28.84	20240516	920	207.07	20231023	1.38	N	064800	100	127 억		3262130	N	N	0	N	00	N
17	20240730	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	0	3	0.00	27130560	9504	1.79	2855	2865	2840	3715	2005	2860	2854.65	2.55	0	-4040	2966	2912	2856	2802	2746	2885	2775	128	855	100	1710	5	1	127807298	3655	-22.70	1.52	12	0.01	-126.00	1880.00	3970	20240516	-27.96	920	20231023	210.87	3970	-27.96	20240516	1269	125.37	20240119	3970	-27.96	20240516	920	210.87	20231023	1.38	N	064800	100	127 억		3262130	N	N	0	N	00	N
18	20240729	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-10	5	-0.35	1506424875	526918	70.14	2870	2910	2800	3730	2010	2870	2858.94	2.53	0	30394	2973	2921	2848	2796	2723	2947	2822	128	860	100	1720	5	1	127807298	3655	-22.70	1.52	12	0.41	-126.00	1880.00	3970	20240516	-27.96	920	20231023	210.87	3970	-27.96	20240516	1269	125.37	20240119	3970	-27.96	20240516	920	210.87	20231023	1.39	N	064800	100	127 억		3230995	N	N	0	N	00	N
19	20240729	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	-50	5	-1.74	1319888325	461535	61.44	2870	2910	2800	3730	2010	2870	2859.78	2.53	0	35960	2973	2921	2848	2796	2723	2947	2822	128	860	100	1720	5	1	127807298	3604	-22.38	1.50	12	0.36	-126.00	1880.00	3970	20240516	-28.97	920	20231023	206.52	3970	-28.97	20240516	1269	122.22	20240119	3970	-28.97	20240516	920	206.52	20231023	1.39	N	064800	100	127 억		3230995	N	N	0	N	00	N
20	20240729	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	-55	5	-1.92	1158066795	404386	53.83	2870	2910	2800	3730	2010	2870	2863.77	2.53	0	44671	2973	2921	2848	2796	2723	2947	2822	128	860	100	1720	5	1	127807298	3598	-22.34	1.50	12	0.32	-126.00	1880.00	3970	20240516	-29.09	920	20231023	205.98	3970	-29.09	20240516	1269	121.83	20240119	3970	-29.09	20240516	920	205.98	20231023	1.39	N	064800	100	127 억		3230995	N	N	0	N	00	N
21	20240729	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-15	5	-0.52	861000420	299270	39.84	2870	2910	2830	3730	2010	2870	2877.00	2.53	0	44862	2973	2921	2848	2796	2723	2947	2822	128	860	100	1720	5	1	127807298	3649	-22.66	1.52	12	0.23	-126.00	1880.00	3970	20240516	-28.09	920	20231023	210.33	3970	-28.09	20240516	1269	124.98	20240119	3970	-28.09	20240516	920	210.33	20231023	1.39	N	064800	100	127 억		3230995	N	N	0	N	00	N
22	20240729	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	5	2	0.17	794529080	276006	36.74	2870	2910	2830	3730	2010	2870	2878.67	2.53	0	44489	2973	2921	2848	2796	2723	2947	2822	128	860	100	1720	5	1	127807298	3674	-22.82	1.53	12	0.22	-126.00	1880.00	3970	20240516	-27.58	920	20231023	212.50	3970	-27.58	20240516	1269	126.56	20240119	3970	-27.58	20240516	920	212.50	20231023	1.39	N	064800	100	127 억		3230995	N	N	0	N	00	N
23	20240729	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	15	2	0.52	726792245	252380	33.60	2870	2910	2830	3730	2010	2870	2879.75	2.53	0	46536	2973	2921	2848	2796	2723	2947	2822	128	860	100	1720	5	1	127807298	3687	-22.90	1.53	12	0.20	-126.00	1880.00	3970	20240516	-27.33	920	20231023	213.59	3970	-27.33	20240516	1269	127.34	20240119	3970	-27.33	20240516	920	213.59	20231023	1.39	N	064800	100	127 억		3230995	N	N	0	N	00	N
24	20240729	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	15	2	0.52	406151650	141432	18.83	2870	2890	2830	3730	2010	2870	2871.71	2.53	0	10113	2973	2921	2848	2796	2723	2947	2822	128	860	100	1720	5	1	127807298	3687	-22.90	1.53	12	0.11	-126.00	1880.00	3970	20240516	-27.33	920	20231023	213.59	3970	-27.33	20240516	1269	127.34	20240119	3970	-27.33	20240516	920	213.59	20231023	1.39	N	064800	100	127 억		3230995	N	N	0	N	00	N
25	20240729	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-15	5	-0.52	14423435	5066	0.67	2870	2870	2830	3730	2010	2870	2847.11	2.53	0	-1226	2973	2921	2848	2796	2723	2947	2822	128	860	100	1720	5	1	127807298	3649	-22.66	1.52	12	0.00	-126.00	1880.00	3970	20240516	-28.09	920	20231023	210.33	3970	-28.09	20240516	1269	124.98	20240119	3970	-28.09	20240516	920	210.33	20231023	1.39	N	064800	100	127 억		3230995	N	N	0	N	00	N
26	20240726	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-20	5	-0.69	2104463240	742562	136.45	2860	2900	2775	3755	2025	2890	2834.06	2.63	0	-129647	2990	2940	2845	2795	2700	2965	2820	128	865	100	1730	5	1	127807298	3668	-22.78	1.53	12	0.58	-126.00	1880.00	3970	20240516	-27.71	920	20231023	211.96	3970	-27.71	20240516	1269	126.16	20240119	3970	-27.71	20240516	920	211.96	20231023	1.40	N	064800	100	127 억		3355554	N	N	0	N	00	N
27	20240726	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-30	5	-1.04	1831731980	646490	118.80	2860	2900	2775	3755	2025	2890	2833.35	2.63	0	-132219	2990	2940	2845	2795	2700	2965	2820	128	865	100	1730	5	1	127807298	3655	-22.70	1.52	12	0.51	-126.00	1880.00	3970	20240516	-27.96	920	20231023	210.87	3970	-27.96	20240516	1269	125.37	20240119	3970	-27.96	20240516	920	210.87	20231023	1.40	N	064800	100	127 억		3355554	N	N	0	N	00	N
28	20240726	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-105	5	-3.63	1301279240	460647	84.65	2860	2895	2775	3755	2025	2890	2824.89	2.63	0	-99651	2990	2940	2845	2795	2700	2965	2820	128	865	100	1730	5	1	127807298	3559	-22.10	1.48	12	0.36	-126.00	1880.00	3970	20240516	-29.85	920	20231023	202.72	3970	-29.85	20240516	1269	119.46	20240119	3970	-29.85	20240516	920	202.72	20231023	1.40	N	064800	100	127 억		3355554	N	N	0	N	00	N
29	20240726	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-80	5	-2.77	1042851015	368155	67.65	2860	2895	2780	3755	2025	2890	2832.64	2.63	0	-73780	2990	2940	2845	2795	2700	2965	2820	128	865	100	1730	5	1	127807298	3591	-22.30	1.49	12	0.29	-126.00	1880.00	3970	20240516	-29.22	920	20231023	205.43	3970	-29.22	20240516	1269	121.43	20240119	3970	-29.22	20240516	920	205.43	20231023	1.40	N	064800	100	127 억		3355554	N	N	0	N	00	N
30	20240726	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-85	5	-2.94	916291135	323059	59.37	2860	2895	2780	3755	2025	2890	2836.30	2.63	0	-68843	2990	2940	2845	2795	2700	2965	2820	128	865	100	1730	5	1	127807298	3585	-22.26	1.49	12	0.25	-126.00	1880.00	3970	20240516	-29.35	920	20231023	204.89	3970	-29.35	20240516	1269	121.04	20240119	3970	-29.35	20240516	920	204.89	20231023	1.40	N	064800	100	127 억		3355554	N	N	0	N	00	N
31	20240726	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	-70	5	-2.42	773865210	272183	50.02	2860	2895	2780	3755	2025	2890	2843.18	2.63	0	-52129	2990	2940	2845	2795	2700	2965	2820	128	865	100	1730	5	1	127807298	3604	-22.38	1.50	12	0.21	-126.00	1880.00	3970	20240516	-28.97	920	20231023	206.52	3970	-28.97	20240516	1269	122.22	20240119	3970	-28.97	20240516	920	206.52	20231023	1.40	N	064800	100	127 억		3355554	N	N	0	N	00	N
32	20240726	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-20	5	-0.69	388216615	135393	24.88	2860	2895	2825	3755	2025	2890	2867.33	2.63	0	-21121	2990	2940	2845	2795	2700	2965	2820	128	865	100	1730	5	1	127807298	3668	-22.78	1.53	12	0.11	-126.00	1880.00	3970	20240516	-27.71	920	20231023	211.96	3970	-27.71	20240516	1269	126.16	20240119	3970	-27.71	20240516	920	211.96	20231023	1.40	N	064800	100	127 억		3355554	N	N	0	N	00	N
33	20240726	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	-50	5	-1.73	31180990	10951	2.01	2860	2870	2840	3755	2025	2890	2847.32	2.63	0	-1157	2990	2940	2845	2795	2700	2965	2820	128	865	100	1730	5	1	127807298	3630	-22.54	1.51	12	0.01	-126.00	1880.00	3970	20240516	-28.46	920	20231023	208.70	3970	-28.46	20240516	1269	123.80	20240119	3970	-28.46	20240516	920	208.70	20231023	1.40	N	064800	100	127 억		3355554	N	N	0	N	00	N
34	20240725	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	40	2	1.40	1529390160	542959	194.05	2830	2895	2750	3705	1995	2850	2816.62	2.62	0	5009	2950	2900	2830	2780	2710	2925	2805	128	855	100	1710	5	1	127807298	3694	-22.94	1.54	12	0.42	-126.00	1880.00	3970	20240516	-27.20	920	20231023	214.13	3970	-27.20	20240516	1269	127.74	20240119	3970	-27.20	20240516	920	214.13	20231023	1.42	N	064800	100	127 억		3349312	N	N	0	N	00	N
35	20240725	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	-30	5	-1.05	1231048040	438645	156.77	2830	2875	2750	3705	1995	2850	2806.48	2.62	0	-9176	2950	2900	2830	2780	2710	2925	2805	128	855	100	1710	5	1	127807298	3604	-22.38	1.50	12	0.34	-126.00	1880.00	3970	20240516	-28.97	920	20231023	206.52	3970	-28.97	20240516	1269	122.22	20240119	3970	-28.97	20240516	920	206.52	20231023	1.42	N	064800	100	127 억		3349312	N	N	0	N	00	N
36	20240725	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	-10	5	-0.35	1064886395	379488	135.63	2830	2875	2750	3705	1995	2850	2806.11	2.62	0	-21628	2950	2900	2830	2780	2710	2925	2805	128	855	100	1710	5	1	127807298	3630	-22.54	1.51	12	0.30	-126.00	1880.00	3970	20240516	-28.46	920	20231023	208.70	3970	-28.46	20240516	1269	123.80	20240119	3970	-28.46	20240516	920	208.70	20231023	1.42	N	064800	100	127 억		3349312	N	N	0	N	00	N
37	20240725	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-50	5	-1.75	846609370	302080	107.96	2830	2875	2750	3705	1995	2850	2802.60	2.62	0	-18874	2950	2900	2830	2780	2710	2925	2805	128	855	100	1710	5	1	127807298	3579	-22.22	1.49	12	0.24	-126.00	1880.00	3970	20240516	-29.47	920	20231023	204.35	3970	-29.47	20240516	1269	120.65	20240119	3970	-29.47	20240516	920	204.35	20231023	1.42	N	064800	100	127 억		3349312	N	N	0	N	00	N
38	20240725	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	25	2	0.88	680886940	243299	86.95	2830	2875	2750	3705	1995	2850	2798.56	2.62	0	-21151	2950	2900	2830	2780	2710	2925	2805	128	855	100	1710	5	1	127807298	3674	-22.82	1.53	12	0.19	-126.00	1880.00	3970	20240516	-27.58	920	20231023	212.50	3970	-27.58	20240516	1269	126.56	20240119	3970	-27.58	20240516	920	212.50	20231023	1.42	N	064800	100	127 억		3349312	N	N	0	N	00	N
39	20240725	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-40	5	-1.40	403827620	144979	51.82	2830	2840	2750	3705	1995	2850	2785.42	2.62	0	-23190	2950	2900	2830	2780	2710	2925	2805	128	855	100	1710	5	1	127807298	3591	-22.30	1.49	12	0.11	-126.00	1880.00	3970	20240516	-29.22	920	20231023	205.43	3970	-29.22	20240516	1269	121.43	20240119	3970	-29.22	20240516	920	205.43	20231023	1.42	N	064800	100	127 억		3349312	N	N	0	N	00	N
40	20240725	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-65	5	-2.28	273891525	98400	35.17	2830	2840	2750	3705	1995	2850	2783.45	2.62	0	-24014	2950	2900	2830	2780	2710	2925	2805	128	855	100	1710	5	1	127807298	3559	-22.10	1.48	12	0.08	-126.00	1880.00	3970	20240516	-29.85	920	20231023	202.72	3970	-29.85	20240516	1269	119.46	20240119	3970	-29.85	20240516	920	202.72	20231023	1.42	N	064800	100	127 억		3349312	N	N	0	N	00	N
41	20240725	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	-35	5	-1.23	17061270	6070	2.17	2830	2840	2795	3705	1995	2850	2810.75	2.62	0	-2207	2950	2900	2830	2780	2710	2925	2805	128	855	100	1710	5	1	127807298	3598	-22.34	1.50	12	0.00	-126.00	1880.00	3970	20240516	-29.09	920	20231023	205.98	3970	-29.09	20240516	1269	121.83	20240119	3970	-29.09	20240516	920	205.98	20231023	1.42	N	064800	100	127 억		3349312	N	N	0	N	00	N
42	20240724	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	30	2	1.06	788483735	279141	47.76	2780	2880	2760	3665	1975	2820	2824.67	2.61	0	11751	2973	2896	2798	2721	2623	2935	2760	128	845	100	1690	5	1	127807298	3643	-22.62	1.52	12	0.22	-126.00	1880.00	3970	20240516	-28.21	920	20231023	209.78	3970	-28.21	20240516	1269	124.59	20240119	3970	-28.21	20240516	920	209.78	20231023	1.42	N	064800	100	127 억		3336707	N	N	0	N	00	N
43	20240724	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	5	2	0.18	720826320	255272	43.68	2780	2880	2760	3665	1975	2820	2823.76	2.61	0	11430	2973	2896	2798	2721	2623	2935	2760	128	845	100	1690	5	1	127807298	3611	-22.42	1.50	12	0.20	-126.00	1880.00	3970	20240516	-28.84	920	20231023	207.07	3970	-28.84	20240516	1269	122.62	20240119	3970	-28.84	20240516	920	207.07	20231023	1.42	N	064800	100	127 억		3336707	N	N	0	N	00	N
44	20240724	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	15	2	0.53	625590675	221593	37.91	2780	2880	2760	3665	1975	2820	2823.15	2.61	0	-4101	2973	2896	2798	2721	2623	2935	2760	128	845	100	1690	5	1	127807298	3623	-22.50	1.51	12	0.17	-126.00	1880.00	3970	20240516	-28.59	920	20231023	208.15	3970	-28.59	20240516	1269	123.40	20240119	3970	-28.59	20240516	920	208.15	20231023	1.42	N	064800	100	127 억		3336707	N	N	0	N	00	N
45	20240724	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	40	2	1.42	476179385	169281	28.96	2780	2865	2760	3665	1975	2820	2812.95	2.61	0	-20862	2973	2896	2798	2721	2623	2935	2760	128	845	100	1690	5	1	127807298	3655	-22.70	1.52	12	0.13	-126.00	1880.00	3970	20240516	-27.96	920	20231023	210.87	3970	-27.96	20240516	1269	125.37	20240119	3970	-27.96	20240516	920	210.87	20231023	1.42	N	064800	100	127 억		3336707	N	N	0	N	00	N
46	20240724	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-10	5	-0.35	257865310	92424	15.81	2780	2840	2760	3665	1975	2820	2790.03	2.61	0	-13992	2973	2896	2798	2721	2623	2935	2760	128	845	100	1690	5	1	127807298	3591	-22.30	1.49	12	0.07	-126.00	1880.00	3970	20240516	-29.22	920	20231023	205.43	3970	-29.22	20240516	1269	121.43	20240119	3970	-29.22	20240516	920	205.43	20231023	1.42	N	064800	100	127 억		3336707	N	N	0	N	00	N
47	20240724	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-40	5	-1.42	161476935	57967	9.92	2780	2840	2760	3665	1975	2820	2785.67	2.61	0	-9347	2973	2896	2798	2721	2623	2935	2760	128	845	100	1690	5	1	127807298	3553	-22.06	1.48	12	0.05	-126.00	1880.00	3970	20240516	-29.97	920	20231023	202.17	3970	-29.97	20240516	1269	119.07	20240119	3970	-29.97	20240516	920	202.17	20231023	1.42	N	064800	100	127 억		3336707	N	N	0	N	00	N
48	20240724	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-40	5	-1.42	106991500	38351	6.56	2780	2840	2770	3665	1975	2820	2789.80	2.61	0	-8175	2973	2896	2798	2721	2623	2935	2760	128	845	100	1690	5	1	127807298	3553	-22.06	1.48	12	0.03	-126.00	1880.00	3970	20240516	-29.97	920	20231023	202.17	3970	-29.97	20240516	1269	119.07	20240119	3970	-29.97	20240516	920	202.17	20231023	1.42	N	064800	100	127 억		3336707	N	N	0	N	00	N
49	20240724	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	-5	5	-0.18	17639325	6305	1.08	2780	2840	2780	3665	1975	2820	2797.67	2.61	0	-3688	2973	2896	2798	2721	2623	2935	2760	128	845	100	1690	5	1	127807298	3598	-22.34	1.50	12	0.00	-126.00	1880.00	3970	20240516	-29.09	920	20231023	205.98	3970	-29.09	20240516	1269	121.83	20240119	3970	-29.09	20240516	920	205.98	20231023	1.42	N	064800	100	127 억		3336707	N	N	0	N	00	N
50	20240723	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	45	2	1.62	1630507205	583256	127.19	2700	2875	2700	3605	1945	2775	2795.50	2.50	0	137515	2958	2866	2783	2691	2608	2825	2650	128	830	100	1660	5	1	127807298	3604	-22.38	1.50	12	0.46	-126.00	1880.00	3970	20240516	-28.97	920	20231023	206.52	3970	-28.97	20240516	1269	122.22	20240119	3970	-28.97	20240516	920	206.52	20231023	1.51	N	064800	100	127 억		3189682	N	N	0	N	00	N
51	20240723	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	30	2	1.08	1476854730	529068	115.37	2700	2855	2700	3605	1945	2775	2791.43	2.50	0	132473	2958	2866	2783	2691	2608	2825	2650	128	830	100	1660	5	1	127807298	3585	-22.26	1.49	12	0.41	-126.00	1880.00	3970	20240516	-29.35	920	20231023	204.89	3970	-29.35	20240516	1269	121.04	20240119	3970	-29.35	20240516	920	204.89	20231023	1.51	N	064800	100	127 억		3189682	N	N	0	N	00	N
52	20240723	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	40	2	1.44	1335585145	478663	104.38	2700	2855	2700	3605	1945	2775	2790.24	2.50	0	116672	2958	2866	2783	2691	2608	2825	2650	128	830	100	1660	5	1	127807298	3598	-22.34	1.50	12	0.37	-126.00	1880.00	3970	20240516	-29.09	920	20231023	205.98	3970	-29.09	20240516	1269	121.83	20240119	3970	-29.09	20240516	920	205.98	20231023	1.51	N	064800	100	127 억		3189682	N	N	0	N	00	N
53	20240723	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	25	2	0.90	1119906465	402359	87.74	2700	2850	2700	3605	1945	2775	2783.35	2.50	0	89264	2958	2866	2783	2691	2608	2825	2650	128	830	100	1660	5	1	127807298	3579	-22.22	1.49	12	0.31	-126.00	1880.00	3970	20240516	-29.47	920	20231023	204.35	3970	-29.47	20240516	1269	120.65	20240119	3970	-29.47	20240516	920	204.35	20231023	1.51	N	064800	100	127 억		3189682	N	N	0	N	00	N
54	20240723	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	50	2	1.80	855309695	307806	67.12	2700	2850	2700	3605	1945	2775	2778.73	2.50	0	54082	2958	2866	2783	2691	2608	2825	2650	128	830	100	1660	5	1	127807298	3611	-22.42	1.50	12	0.24	-126.00	1880.00	3970	20240516	-28.84	920	20231023	207.07	3970	-28.84	20240516	1269	122.62	20240119	3970	-28.84	20240516	920	207.07	20231023	1.51	N	064800	100	127 억		3189682	N	N	0	N	00	N
55	20240723	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-15	5	-0.54	430264180	155899	34.00	2700	2780	2700	3605	1945	2775	2759.89	2.50	0	4105	2958	2866	2783	2691	2608	2825	2650	128	830	100	1660	5	1	127807298	3527	-21.90	1.47	12	0.12	-126.00	1880.00	3970	20240516	-30.48	920	20231023	200.00	3970	-30.48	20240516	1269	117.49	20240119	3970	-30.48	20240516	920	200.00	20231023	1.51	N	064800	100	127 억		3189682	N	N	0	N	00	N
56	20240723	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	0	3	0.00	313880860	113741	24.80	2700	2780	2700	3605	1945	2775	2759.61	2.50	0	673	2958	2866	2783	2691	2608	2825	2650	128	830	100	1660	5	1	127807298	3547	-22.02	1.48	12	0.09	-126.00	1880.00	3970	20240516	-30.10	920	20231023	201.63	3970	-30.10	20240516	1269	118.68	20240119	3970	-30.10	20240516	920	201.63	20231023	1.51	N	064800	100	127 억		3189682	N	N	0	N	00	N
57	20240723	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-35	5	-1.26	58150095	21384	4.66	2700	2750	2700	3605	1945	2775	2719.33	2.50	0	9179	2958	2866	2783	2691	2608	2825	2650	128	830	100	1660	5	1	127807298	3502	-21.75	1.46	12	0.02	-126.00	1880.00	3970	20240516	-30.98	920	20231023	197.83	3970	-30.98	20240516	1269	115.92	20240119	3970	-30.98	20240516	920	197.83	20231023	1.51	N	064800	100	127 억		3189682	N	N	0	N	00	N
58	20240722	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-65	5	-2.29	1263110955	455911	94.56	2865	2875	2700	3690	1990	2840	2770.52	2.57	0	-100251	3066	2952	2751	2637	2436	3010	2695	128	850	100	1700	5	1	127807298	3547	-22.02	1.48	12	0.36	-126.00	1880.00	3970	20240516	-30.10	920	20231023	201.63	3970	-30.10	20240516	1269	118.68	20240119	3970	-30.10	20240516	920	201.63	20231023	1.49	N	064800	100	127 억		3289802	N	N	0	N	00	N
59	20240722	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-45	5	-1.58	1216264880	439043	91.06	2865	2875	2700	3690	1990	2840	2770.26	2.57	0	-94695	3066	2952	2751	2637	2436	3010	2695	128	850	100	1700	5	1	127807298	3572	-22.18	1.49	12	0.34	-126.00	1880.00	3970	20240516	-29.60	920	20231023	203.80	3970	-29.60	20240516	1269	120.25	20240119	3970	-29.60	20240516	920	203.80	20231023	1.49	N	064800	100	127 억		3289802	N	N	0	N	00	N
60	20240722	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-70	5	-2.46	1051955830	380033	78.82	2865	2875	2700	3690	1990	2840	2768.06	2.57	0	-85242	3066	2952	2751	2637	2436	3010	2695	128	850	100	1700	5	1	127807298	3540	-21.98	1.47	12	0.30	-126.00	1880.00	3970	20240516	-30.23	920	20231023	201.09	3970	-30.23	20240516	1269	118.28	20240119	3970	-30.23	20240516	920	201.09	20231023	1.49	N	064800	100	127 억		3289802	N	N	0	N	00	N
61	20240722	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-115	5	-4.05	882591840	318254	66.01	2865	2875	2700	3690	1990	2840	2773.23	2.57	0	-67852	3066	2952	2751	2637	2436	3010	2695	128	850	100	1700	5	1	127807298	3483	-21.63	1.45	12	0.25	-126.00	1880.00	3970	20240516	-31.36	920	20231023	196.20	3970	-31.36	20240516	1269	114.74	20240119	3970	-31.36	20240516	920	196.20	20231023	1.49	N	064800	100	127 억		3289802	N	N	0	N	00	N
62	20240722	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-100	5	-3.52	832293425	299793	62.18	2865	2875	2700	3690	1990	2840	2776.23	2.57	0	-63680	3066	2952	2751	2637	2436	3010	2695	128	850	100	1700	5	1	127807298	3502	-21.75	1.46	12	0.23	-126.00	1880.00	3970	20240516	-30.98	920	20231023	197.83	3970	-30.98	20240516	1269	115.92	20240119	3970	-30.98	20240516	920	197.83	20231023	1.49	N	064800	100	127 억		3289802	N	N	0	N	00	N
63	20240722	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	-110	5	-3.87	741279285	266568	55.29	2865	2875	2700	3690	1990	2840	2780.83	2.57	0	-52947	3066	2952	2751	2637	2436	3010	2695	128	850	100	1700	5	1	127807298	3489	-21.67	1.45	12	0.21	-126.00	1880.00	3970	20240516	-31.23	920	20231023	196.74	3970	-31.23	20240516	1269	115.13	20240119	3970	-31.23	20240516	920	196.74	20231023	1.49	N	064800	100	127 억		3289802	N	N	0	N	00	N
64	20240722	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-50	5	-1.76	485862465	172890	35.86	2865	2875	2750	3690	1990	2840	2810.24	2.57	0	-54585	3066	2952	2751	2637	2436	3010	2695	128	850	100	1700	5	1	127807298	3566	-22.14	1.48	12	0.14	-126.00	1880.00	3970	20240516	-29.72	920	20231023	203.26	3970	-29.72	20240516	1269	119.86	20240119	3970	-29.72	20240516	920	203.26	20231023	1.49	N	064800	100	127 억		3289802	N	N	0	N	00	N
65	20240722	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	25	2	0.88	123983985	43470	9.02	2865	2875	2830	3690	1990	2840	2852.17	2.57	0	-16196	3066	2952	2751	2637	2436	3010	2695	128	850	100	1700	5	1	127807298	3662	-22.74	1.52	12	0.03	-126.00	1880.00	3970	20240516	-27.83	920	20231023	211.41	3970	-27.83	20240516	1269	125.77	20240119	3970	-27.83	20240516	920	211.41	20231023	1.49	N	064800	100	127 억		3289802	N	N	0	N	00	N
66	20240719	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	40	2	1.43	1312655775	477369	58.51	2805	2865	2550	3640	1960	2800	2749.73	2.56	0	11805	3020	2910	2775	2665	2530	2965	2720	128	840	100	1680	5	1	127807298	3630	-22.54	1.51	12	0.37	-126.00	1880.00	3970	20240516	-28.46	920	20231023	208.70	3970	-28.46	20240516	1269	123.80	20240119	3970	-28.46	20240516	920	208.70	20231023	1.51	N	064800	100	127 억		3276688	N	N	0	N	00	N
67	20240719	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-5	5	-0.18	1187712480	433143	53.09	2805	2865	2550	3640	1960	2800	2742.08	2.56	0	-2059	3020	2910	2775	2665	2530	2965	2720	128	840	100	1680	5	1	127807298	3572	-22.18	1.49	12	0.34	-126.00	1880.00	3970	20240516	-29.60	920	20231023	203.80	3970	-29.60	20240516	1269	120.25	20240119	3970	-29.60	20240516	920	203.80	20231023	1.51	N	064800	100	127 억		3276688	N	N	0	N	00	N
68	20240719	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-20	5	-0.71	1107374615	404334	49.56	2805	2865	2550	3640	1960	2800	2738.76	2.56	0	2154	3020	2910	2775	2665	2530	2965	2720	128	840	100	1680	5	1	127807298	3553	-22.06	1.48	12	0.32	-126.00	1880.00	3970	20240516	-29.97	920	20231023	202.17	3970	-29.97	20240516	1269	119.07	20240119	3970	-29.97	20240516	920	202.17	20231023	1.51	N	064800	100	127 억		3276688	N	N	0	N	00	N
69	20240719	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-30	5	-1.07	1027646535	375460	46.02	2805	2865	2550	3640	1960	2800	2737.03	2.56	0	2130	3020	2910	2775	2665	2530	2965	2720	128	840	100	1680	5	1	127807298	3540	-21.98	1.47	12	0.29	-126.00	1880.00	3970	20240516	-30.23	920	20231023	201.09	3970	-30.23	20240516	1269	118.28	20240119	3970	-30.23	20240516	920	201.09	20231023	1.51	N	064800	100	127 억		3276688	N	N	0	N	00	N
70	20240719	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	10	2	0.36	942957710	344949	42.28	2805	2865	2550	3640	1960	2800	2733.61	2.56	0	1590	3020	2910	2775	2665	2530	2965	2720	128	840	100	1680	5	1	127807298	3591	-22.30	1.49	12	0.27	-126.00	1880.00	3970	20240516	-29.22	920	20231023	205.43	3970	-29.22	20240516	1269	121.43	20240119	3970	-29.22	20240516	920	205.43	20231023	1.51	N	064800	100	127 억		3276688	N	N	0	N	00	N
71	20240719	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	20	2	0.71	874092405	320507	39.28	2805	2865	2550	3640	1960	2800	2727.22	2.56	0	639	3020	2910	2775	2665	2530	2965	2720	128	840	100	1680	5	1	127807298	3604	-22.38	1.50	12	0.25	-126.00	1880.00	3970	20240516	-28.97	920	20231023	206.52	3970	-28.97	20240516	1269	122.22	20240119	3970	-28.97	20240516	920	206.52	20231023	1.51	N	064800	100	127 억		3276688	N	N	0	N	00	N
72	20240719	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-55	5	-1.96	644312195	238210	29.20	2805	2865	2550	3640	1960	2800	2704.81	2.56	0	11286	3020	2910	2775	2665	2530	2965	2720	128	840	100	1680	5	1	127807298	3508	-21.79	1.46	12	0.19	-126.00	1880.00	3970	20240516	-30.86	920	20231023	198.37	3970	-30.86	20240516	1269	116.31	20240119	3970	-30.86	20240516	920	198.37	20231023	1.51	N	064800	100	127 억		3276688	N	N	0	N	00	N
73	20240719	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-25	5	-0.89	109524130	39570	4.85	2805	2865	2740	3640	1960	2800	2767.86	2.56	0	1754	3020	2910	2775	2665	2530	2965	2720	128	840	100	1680	5	1	127807298	3547	-22.02	1.48	12	0.03	-126.00	1880.00	3970	20240516	-30.10	920	20231023	201.63	3970	-30.10	20240516	1269	118.68	20240119	3970	-30.10	20240516	920	201.63	20231023	1.51	N	064800	100	127 억		3276688	N	N	0	N	00	N
74	20240718	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	90	2	3.32	2271945675	813290	151.59	2690	2885	2640	3520	1900	2710	2793.52	2.54	0	27089	2936	2822	2761	2647	2586	2792	2617	128	810	100	1620	5	1	127807298	3579	-22.22	1.49	12	0.64	-126.00	1880.00	3970	20240516	-29.47	920	20231023	204.35	3970	-29.47	20240516	1269	120.65	20240119	3970	-29.47	20240516	920	204.35	20231023	1.51	N	064800	100	127 억		3249483	N	N	0	N	00	N
75	20240718	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	95	2	3.51	2179072020	780101	145.41	2690	2885	2640	3520	1900	2710	2793.32	2.54	0	24479	2936	2822	2761	2647	2586	2792	2617	128	810	100	1620	5	1	127807298	3585	-22.26	1.49	12	0.61	-126.00	1880.00	3970	20240516	-29.35	920	20231023	204.89	3970	-29.35	20240516	1269	121.04	20240119	3970	-29.35	20240516	920	204.89	20231023	1.51	N	064800	100	127 억		3249483	N	N	0	N	00	N
76	20240718	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	50	2	1.85	2009443235	719349	134.08	2690	2885	2640	3520	1900	2710	2793.42	2.54	0	34530	2936	2822	2761	2647	2586	2792	2617	128	810	100	1620	5	1	127807298	3527	-21.90	1.47	12	0.56	-126.00	1880.00	3970	20240516	-30.48	920	20231023	200.00	3970	-30.48	20240516	1269	117.49	20240119	3970	-30.48	20240516	920	200.00	20231023	1.51	N	064800	100	127 억		3249483	N	N	0	N	00	N
77	20240718	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	100	2	3.69	1891077045	676946	126.18	2690	2885	2640	3520	1900	2710	2793.54	2.54	0	33521	2936	2822	2761	2647	2586	2792	2617	128	810	100	1620	5	1	127807298	3591	-22.30	1.49	12	0.53	-126.00	1880.00	3970	20240516	-29.22	920	20231023	205.43	3970	-29.22	20240516	1269	121.43	20240119	3970	-29.22	20240516	920	205.43	20231023	1.51	N	064800	100	127 억		3249483	N	N	0	N	00	N
78	20240718	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	90	2	3.32	1696337745	607211	113.18	2690	2885	2640	3520	1900	2710	2793.65	2.54	0	34844	2936	2822	2761	2647	2586	2792	2617	128	810	100	1620	5	1	127807298	3579	-22.22	1.49	12	0.48	-126.00	1880.00	3970	20240516	-29.47	920	20231023	204.35	3970	-29.47	20240516	1269	120.65	20240119	3970	-29.47	20240516	920	204.35	20231023	1.51	N	064800	100	127 억		3249483	N	N	0	N	00	N
79	20240718	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	155	2	5.72	1251801700	449691	83.82	2690	2885	2640	3520	1900	2710	2783.69	2.54	0	16145	2936	2822	2761	2647	2586	2792	2617	128	810	100	1620	5	1	127807298	3662	-22.74	1.52	12	0.35	-126.00	1880.00	3970	20240516	-27.83	920	20231023	211.41	3970	-27.83	20240516	1269	125.77	20240119	3970	-27.83	20240516	920	211.41	20231023	1.51	N	064800	100	127 억		3249483	N	N	0	N	00	N
80	20240718	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	20	2	0.74	545049705	199721	37.23	2690	2780	2640	3520	1900	2710	2729.06	2.54	0	9729	2936	2822	2761	2647	2586	2792	2617	128	810	100	1620	5	1	127807298	3489	-21.67	1.45	12	0.16	-126.00	1880.00	3970	20240516	-31.23	920	20231023	196.74	3970	-31.23	20240516	1269	115.13	20240119	3970	-31.23	20240516	920	196.74	20231023	1.51	N	064800	100	127 억		3249483	N	N	0	N	00	N
81	20240718	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	5	2	0.18	87191900	32338	6.03	2690	2750	2640	3520	1900	2710	2696.27	2.54	0	-4356	2936	2822	2761	2647	2586	2792	2617	128	810	100	1620	5	1	127807298	3470	-21.55	1.44	12	0.03	-126.00	1880.00	3970	20240516	-31.61	920	20231023	195.11	3970	-31.61	20240516	1269	113.95	20240119	3970	-31.61	20240516	920	195.11	20231023	1.51	N	064800	100	127 억		3249483	N	N	0	N	00	N
82	20240717	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-140	5	-4.91	1476483940	535200	58.86	2870	2875	2700	3705	1995	2850	2758.77	2.52	0	-8746	3040	2945	2815	2720	2590	2880	2655	128	855	100	1710	5	1	127807298	3464	-21.51	1.44	12	0.42	-126.00	1880.00	3970	20240516	-31.74	920	20231023	194.57	3970	-31.74	20240516	1269	113.55	20240119	3970	-31.74	20240516	920	194.57	20231023	1.49	N	064800	100	127 억		3223289	N	N	0	N	00	N
83	20240717	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-105	5	-3.68	1207253715	435983	47.95	2870	2875	2735	3705	1995	2850	2769.04	2.52	0	-15558	3040	2945	2815	2720	2590	2880	2655	128	855	100	1710	5	1	127807298	3508	-21.79	1.46	12	0.34	-126.00	1880.00	3970	20240516	-30.86	920	20231023	198.37	3970	-30.86	20240516	1269	116.31	20240119	3970	-30.86	20240516	920	198.37	20231023	1.49	N	064800	100	127 억		3223289	N	N	0	N	00	N
84	20240717	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-80	5	-2.81	892569900	321605	35.37	2870	2875	2750	3705	1995	2850	2775.36	2.52	0	-2649	3040	2945	2815	2720	2590	2880	2655	128	855	100	1710	5	1	127807298	3540	-21.98	1.47	12	0.25	-126.00	1880.00	3970	20240516	-30.23	920	20231023	201.09	3970	-30.23	20240516	1269	118.28	20240119	3970	-30.23	20240516	920	201.09	20231023	1.49	N	064800	100	127 억		3223289	N	N	0	N	00	N
85	20240717	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-75	5	-2.63	741546325	267119	29.38	2870	2875	2750	3705	1995	2850	2776.09	2.52	0	-3227	3040	2945	2815	2720	2590	2880	2655	128	855	100	1710	5	1	127807298	3547	-22.02	1.48	12	0.21	-126.00	1880.00	3970	20240516	-30.10	920	20231023	201.63	3970	-30.10	20240516	1269	118.68	20240119	3970	-30.10	20240516	920	201.63	20231023	1.49	N	064800	100	127 억		3223289	N	N	0	N	00	N
86	20240717	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-85	5	-2.98	601919195	216696	23.83	2870	2875	2750	3705	1995	2850	2777.71	2.52	0	-4139	3040	2945	2815	2720	2590	2880	2655	128	855	100	1710	5	1	127807298	3534	-21.94	1.47	12	0.17	-126.00	1880.00	3970	20240516	-30.35	920	20231023	200.54	3970	-30.35	20240516	1269	117.89	20240119	3970	-30.35	20240516	920	200.54	20231023	1.49	N	064800	100	127 억		3223289	N	N	0	N	00	N
87	20240717	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-60	5	-2.11	505033870	181710	19.98	2870	2875	2750	3705	1995	2850	2779.34	2.52	0	-4426	3040	2945	2815	2720	2590	2880	2655	128	855	100	1710	5	1	127807298	3566	-22.14	1.48	12	0.14	-126.00	1880.00	3970	20240516	-29.72	920	20231023	203.26	3970	-29.72	20240516	1269	119.86	20240119	3970	-29.72	20240516	920	203.26	20231023	1.49	N	064800	100	127 억		3223289	N	N	0	N	00	N
88	20240717	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-85	5	-2.98	368549855	132450	14.57	2870	2875	2750	3705	1995	2850	2782.56	2.52	0	-5905	3040	2945	2815	2720	2590	2880	2655	128	855	100	1710	5	1	127807298	3534	-21.94	1.47	12	0.10	-126.00	1880.00	3970	20240516	-30.35	920	20231023	200.54	3970	-30.35	20240516	1269	117.89	20240119	3970	-30.35	20240516	920	200.54	20231023	1.49	N	064800	100	127 억		3223289	N	N	0	N	00	N
89	20240717	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-50	5	-1.75	38317230	13546	1.49	2870	2875	2780	3705	1995	2850	2828.67	2.52	0	-9032	3040	2945	2815	2720	2590	2880	2655	128	855	100	1710	5	1	127807298	3579	-22.22	1.49	12	0.01	-126.00	1880.00	3970	20240516	-29.47	920	20231023	204.35	3970	-29.47	20240516	1269	120.65	20240119	3970	-29.47	20240516	920	204.35	20231023	1.49	N	064800	100	127 억		3223289	N	N	0	N	00	N
90	20240716	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-5	5	-0.18	2525201140	908766	161.82	2860	2910	2685	3710	2000	2855	2778.71	2.50	0	30908	3028	2941	2878	2791	2728	2910	2760	128	855	100	1710	5	1	127807298	3643	-22.62	1.52	12	0.71	-126.00	1880.00	3970	20240516	-28.21	920	20231023	209.78	3970	-28.21	20240516	1269	124.59	20240119	3970	-28.21	20240516	920	209.78	20231023	1.47	N	064800	100	127 억		3192673	N	N	0	N	00	N
91	20240716	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	-15	5	-0.53	2396700530	863485	153.76	2860	2910	2685	3710	2000	2855	2775.61	2.50	0	36978	3028	2941	2878	2791	2728	2910	2760	128	855	100	1710	5	1	127807298	3630	-22.54	1.51	12	0.68	-126.00	1880.00	3970	20240516	-28.46	920	20231023	208.70	3970	-28.46	20240516	1269	123.80	20240119	3970	-28.46	20240516	920	208.70	20231023	1.47	N	064800	100	127 억		3192673	N	N	0	N	00	N
92	20240716	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	2206148405	795999	141.74	2860	2910	2685	3710	2000	2855	2771.55	2.50	0	40385	3028	2941	2878	2791	2728	2910	2760	128	855	100	1710	5	1	127807298	3649	-22.66	1.52	12	0.62	-126.00	1880.00	3970	20240516	-28.09	920	20231023	210.33	3970	-28.09	20240516	1269	124.98	20240119	3970	-28.09	20240516	920	210.33	20231023	1.47	N	064800	100	127 억		3192673	N	N	0	N	00	N
93	20240716	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-90	5	-3.15	1888912775	681819	121.41	2860	2910	2685	3710	2000	2855	2770.40	2.50	0	19059	3028	2941	2878	2791	2728	2910	2760	128	855	100	1710	5	1	127807298	3534	-21.94	1.47	12	0.53	-126.00	1880.00	3970	20240516	-30.35	920	20231023	200.54	3970	-30.35	20240516	1269	117.89	20240119	3970	-30.35	20240516	920	200.54	20231023	1.47	N	064800	100	127 억		3192673	N	N	0	N	00	N
94	20240716	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-130	5	-4.55	1470757025	530669	94.49	2860	2910	2685	3710	2000	2855	2771.51	2.50	0	21484	3028	2941	2878	2791	2728	2910	2760	128	855	100	1710	5	1	127807298	3483	-21.63	1.45	12	0.42	-126.00	1880.00	3970	20240516	-31.36	920	20231023	196.20	3970	-31.36	20240516	1269	114.74	20240119	3970	-31.36	20240516	920	196.20	20231023	1.47	N	064800	100	127 억		3192673	N	N	0	N	00	N
95	20240716	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-60	5	-2.10	623802475	220752	39.31	2860	2910	2785	3710	2000	2855	2825.81	2.50	0	8449	3028	2941	2878	2791	2728	2910	2760	128	855	100	1710	5	1	127807298	3572	-22.18	1.49	12	0.17	-126.00	1880.00	3970	20240516	-29.60	920	20231023	203.80	3970	-29.60	20240516	1269	120.25	20240119	3970	-29.60	20240516	920	203.80	20231023	1.47	N	064800	100	127 억		3192673	N	N	0	N	00	N
96	20240716	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-25	5	-0.88	310067880	109214	19.45	2860	2910	2825	3710	2000	2855	2839.09	2.50	0	11250	3028	2941	2878	2791	2728	2910	2760	128	855	100	1710	5	1	127807298	3617	-22.46	1.51	12	0.09	-126.00	1880.00	3970	20240516	-28.72	920	20231023	207.61	3970	-28.72	20240516	1269	123.01	20240119	3970	-28.72	20240516	920	207.61	20231023	1.47	N	064800	100	127 억		3192673	N	N	0	N	00	N
97	20240716	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-10	5	-0.35	91472635	32081	5.71	2860	2910	2825	3710	2000	2855	2851.30	2.50	0	-4172	3028	2941	2878	2791	2728	2910	2760	128	855	100	1710	5	1	127807298	3636	-22.58	1.51	12	0.03	-126.00	1880.00	3970	20240516	-28.34	920	20231023	209.24	3970	-28.34	20240516	1269	124.19	20240119	3970	-28.34	20240516	920	209.24	20231023	1.47	N	064800	100	127 억		3192673	N	N	0	N	00	N
98	20240715	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-110	5	-3.71	1612320135	560184	83.15	2965	2965	2815	3850	2080	2965	2878.22	2.57	0	-110901	3055	3010	2945	2900	2835	2977	2867	128	885	100	1770	5	1	127807298	3649	-22.66	1.52	12	0.44	-126.00	1880.00	3970	20240516	-28.09	920	20231023	210.33	3970	-28.09	20240516	1269	124.98	20240119	3970	-28.09	20240516	920	210.33	20231023	1.45	N	064800	100	127 억		3279370	N	N	0	N	00	N
99	20240715	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-100	5	-3.37	1556210040	540569	80.24	2965	2965	2815	3850	2080	2965	2878.84	2.57	0	-110161	3055	3010	2945	2900	2835	2977	2867	128	885	100	1770	5	1	127807298	3662	-22.74	1.52	12	0.42	-126.00	1880.00	3970	20240516	-27.83	920	20231023	211.41	3970	-27.83	20240516	1269	125.77	20240119	3970	-27.83	20240516	920	211.41	20231023	1.45	N	064800	100	127 억		3279370	N	N	0	N	00	N
100	20240715	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-100	5	-3.37	1428229795	495983	73.62	2965	2965	2815	3850	2080	2965	2879.59	2.57	0	-100975	3055	3010	2945	2900	2835	2977	2867	128	885	100	1770	5	1	127807298	3662	-22.74	1.52	12	0.39	-126.00	1880.00	3970	20240516	-27.83	920	20231023	211.41	3970	-27.83	20240516	1269	125.77	20240119	3970	-27.83	20240516	920	211.41	20231023	1.45	N	064800	100	127 억		3279370	N	N	0	N	00	N
101	20240715	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	-80	5	-2.70	796289200	274738	40.78	2965	2965	2880	3850	2080	2965	2898.36	2.57	0	-47217	3055	3010	2945	2900	2835	2977	2867	128	885	100	1770	5	1	127807298	3687	-22.90	1.53	12	0.21	-126.00	1880.00	3970	20240516	-27.33	920	20231023	213.59	3970	-27.33	20240516	1269	127.34	20240119	3970	-27.33	20240516	920	213.59	20231023	1.45	N	064800	100	127 억		3279370	N	N	0	N	00	N
102	20240715	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-75	5	-2.53	640996355	220905	32.79	2965	2965	2880	3850	2080	2965	2901.68	2.57	0	-33995	3055	3010	2945	2900	2835	2977	2867	128	885	100	1770	5	1	127807298	3694	-22.94	1.54	12	0.17	-126.00	1880.00	3970	20240516	-27.20	920	20231023	214.13	3970	-27.20	20240516	1269	127.74	20240119	3970	-27.20	20240516	920	214.13	20231023	1.45	N	064800	100	127 억		3279370	N	N	0	N	00	N
103	20240715	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-75	5	-2.53	522559425	179966	26.71	2965	2965	2880	3850	2080	2965	2903.66	2.57	0	-22790	3055	3010	2945	2900	2835	2977	2867	128	885	100	1770	5	1	127807298	3694	-22.94	1.54	12	0.14	-126.00	1880.00	3970	20240516	-27.20	920	20231023	214.13	3970	-27.20	20240516	1269	127.74	20240119	3970	-27.20	20240516	920	214.13	20231023	1.45	N	064800	100	127 억		3279370	N	N	0	N	00	N
104	20240715	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	-65	5	-2.19	343911180	118366	17.57	2965	2965	2880	3850	2080	2965	2905.49	2.57	0	-1988	3055	3010	2945	2900	2835	2977	2867	128	885	100	1770	5	1	127807298	3706	-23.02	1.54	12	0.09	-126.00	1880.00	3970	20240516	-26.95	920	20231023	215.22	3970	-26.95	20240516	1269	128.53	20240119	3970	-26.95	20240516	920	215.22	20231023	1.45	N	064800	100	127 억		3279370	N	N	0	N	00	N
105	20240715	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-55	5	-1.85	50147720	17240	2.56	2965	2965	2880	3850	2080	2965	2908.80	2.57	0	2292	3055	3010	2945	2900	2835	2977	2867	128	885	100	1770	5	1	127807298	3719	-23.10	1.55	12	0.01	-126.00	1880.00	3970	20240516	-26.70	920	20231023	216.30	3970	-26.70	20240516	1269	129.31	20240119	3970	-26.70	20240516	920	216.30	20231023	1.45	N	064800	100	127 억		3279370	N	N	0	N	00	N
106	20240712	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	-30	5	-1.00	1966012335	672499	123.70	2985	2990	2880	3890	2100	2995	2923.43	2.68	0	-147889	3071	3032	3001	2962	2931	3030	2960	128	895	100	1790	5	1	127807298	3789	-23.53	1.58	12	0.53	-126.00	1880.00	3970	20240516	-25.31	920	20231023	222.28	3970	-25.31	20240516	1269	133.65	20240119	3970	-25.31	20240516	920	222.28	20231023	1.56	N	064800	100	127 억		3424521	N	N	0	N	00	N
107	20240712	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-85	5	-2.84	1725279920	590855	108.68	2985	2990	2880	3890	2100	2995	2919.97	2.68	0	-120846	3071	3032	3001	2962	2931	3030	2960	128	895	100	1790	5	1	127807298	3719	-23.10	1.55	12	0.46	-126.00	1880.00	3970	20240516	-26.70	920	20231023	216.30	3970	-26.70	20240516	1269	129.31	20240119	3970	-26.70	20240516	920	216.30	20231023	1.56	N	064800	100	127 억		3424521	N	N	0	N	00	N
108	20240712	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-100	5	-3.34	1605095440	549434	101.06	2985	2990	2880	3890	2100	2995	2921.36	2.68	0	-106584	3071	3032	3001	2962	2931	3030	2960	128	895	100	1790	5	1	127807298	3700	-22.98	1.54	12	0.43	-126.00	1880.00	3970	20240516	-27.08	920	20231023	214.67	3970	-27.08	20240516	1269	128.13	20240119	3970	-27.08	20240516	920	214.67	20231023	1.56	N	064800	100	127 억		3424521	N	N	0	N	00	N
109	20240712	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-90	5	-3.01	1497360940	512292	94.23	2985	2990	2880	3890	2100	2995	2922.87	2.68	0	-102919	3071	3032	3001	2962	2931	3030	2960	128	895	100	1790	5	1	127807298	3713	-23.06	1.55	12	0.40	-126.00	1880.00	3970	20240516	-26.83	920	20231023	215.76	3970	-26.83	20240516	1269	128.92	20240119	3970	-26.83	20240516	920	215.76	20231023	1.56	N	064800	100	127 억		3424521	N	N	0	N	00	N
110	20240712	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-100	5	-3.34	1400993370	479095	88.13	2985	2990	2880	3890	2100	2995	2924.25	2.68	0	-91903	3071	3032	3001	2962	2931	3030	2960	128	895	100	1790	5	1	127807298	3700	-22.98	1.54	12	0.37	-126.00	1880.00	3970	20240516	-27.08	920	20231023	214.67	3970	-27.08	20240516	1269	128.13	20240119	3970	-27.08	20240516	920	214.67	20231023	1.56	N	064800	100	127 억		3424521	N	N	0	N	00	N
111	20240712	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-85	5	-2.84	840561745	285880	52.59	2985	2990	2910	3890	2100	2995	2940.26	2.68	0	-41678	3071	3032	3001	2962	2931	3030	2960	128	895	100	1790	5	1	127807298	3719	-23.10	1.55	12	0.22	-126.00	1880.00	3970	20240516	-26.70	920	20231023	216.30	3970	-26.70	20240516	1269	129.31	20240119	3970	-26.70	20240516	920	216.30	20231023	1.56	N	064800	100	127 억		3424521	N	N	0	N	00	N
112	20240712	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-60	5	-2.00	585803845	198888	36.58	2985	2990	2910	3890	2100	2995	2945.40	2.68	0	-38658	3071	3032	3001	2962	2931	3030	2960	128	895	100	1790	5	1	127807298	3751	-23.29	1.56	12	0.16	-126.00	1880.00	3970	20240516	-26.07	920	20231023	219.02	3970	-26.07	20240516	1269	131.28	20240119	3970	-26.07	20240516	920	219.02	20231023	1.56	N	064800	100	127 억		3424521	N	N	0	N	00	N
113	20240712	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-35	5	-1.17	58936050	19904	3.66	2985	2985	2940	3890	2100	2995	2961.02	2.68	0	-1265	3071	3032	3001	2962	2931	3030	2960	128	895	100	1790	5	1	127807298	3783	-23.49	1.57	12	0.02	-126.00	1880.00	3970	20240516	-25.44	920	20231023	221.74	3970	-25.44	20240516	1269	133.25	20240119	3970	-25.44	20240516	920	221.74	20231023	1.56	N	064800	100	127 억		3424521	N	N	0	N	00	N
114	20240711	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	30	2	1.01	1635961010	543395	83.72	2995	3040	2970	3850	2080	2965	3010.63	2.55	0	163247	3071	3017	2956	2902	2841	2987	2872	128	885	100	1770	5	1	127807298	3828	-23.77	1.59	12	0.43	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	1.63	N	064800	100	127 억		3261346	N	N	0	N	00	N
115	20240711	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	40	2	1.35	1578124475	524093	80.75	2995	3040	2970	3850	2080	2965	3011.15	2.55	0	161941	3071	3017	2956	2902	2841	2987	2872	128	885	100	1770	5	1	127807298	3841	-23.85	1.60	12	0.41	-126.00	1880.00	3970	20240516	-24.31	920	20231023	226.63	3970	-24.31	20240516	1269	136.80	20240119	3970	-24.31	20240516	920	226.63	20231023	1.63	N	064800	100	127 억		3261346	N	N	0	N	00	N
116	20240711	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	40	2	1.35	1339004465	444524	68.49	2995	3040	2970	3850	2080	2965	3012.22	2.55	0	135613	3071	3017	2956	2902	2841	2987	2872	128	885	100	1770	5	1	127807298	3841	-23.85	1.60	12	0.35	-126.00	1880.00	3970	20240516	-24.31	920	20231023	226.63	3970	-24.31	20240516	1269	136.80	20240119	3970	-24.31	20240516	920	226.63	20231023	1.63	N	064800	100	127 억		3261346	N	N	0	N	00	N
117	20240711	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	45	2	1.52	1168160750	387460	59.70	2995	3040	2970	3850	2080	2965	3014.92	2.55	0	139962	3071	3017	2956	2902	2841	2987	2872	128	885	100	1770	5	1	127807298	3847	-23.89	1.60	12	0.30	-126.00	1880.00	3970	20240516	-24.18	920	20231023	227.17	3970	-24.18	20240516	1269	137.19	20240119	3970	-24.18	20240516	920	227.17	20231023	1.63	N	064800	100	127 억		3261346	N	N	0	N	00	N
118	20240711	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	50	2	1.69	1115679740	370027	57.01	2995	3040	2970	3850	2080	2965	3015.13	2.55	0	138880	3071	3017	2956	2902	2841	2987	2872	128	885	100	1770	5	1	127807298	3853	-23.93	1.60	12	0.29	-126.00	1880.00	3970	20240516	-24.06	920	20231023	227.72	3970	-24.06	20240516	1269	137.59	20240119	3970	-24.06	20240516	920	227.72	20231023	1.63	N	064800	100	127 억		3261346	N	N	0	N	00	N
119	20240711	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	65	2	2.19	887973160	294530	45.38	2995	3040	2970	3850	2080	2965	3014.88	2.55	0	120352	3071	3017	2956	2902	2841	2987	2872	128	885	100	1770	5	1	127807298	3873	-24.05	1.61	12	0.23	-126.00	1880.00	3970	20240516	-23.68	920	20231023	229.35	3970	-23.68	20240516	1269	138.77	20240119	3970	-23.68	20240516	920	229.35	20231023	1.63	N	064800	100	127 억		3261346	N	N	0	N	00	N
120	20240711	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	50	2	1.69	599862630	199066	30.67	2995	3040	2970	3850	2080	2965	3013.39	2.55	0	87349	3071	3017	2956	2902	2841	2987	2872	128	885	100	1770	5	1	127807298	3853	-23.93	1.60	12	0.16	-126.00	1880.00	3970	20240516	-24.06	920	20231023	227.72	3970	-24.06	20240516	1269	137.59	20240119	3970	-24.06	20240516	920	227.72	20231023	1.63	N	064800	100	127 억		3261346	N	N	0	N	00	N
121	20240711	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	50	2	1.69	138337015	46024	7.09	2995	3025	2970	3850	2080	2965	3005.76	2.55	0	31555	3071	3017	2956	2902	2841	2987	2872	128	885	100	1770	5	1	127807298	3853	-23.93	1.60	12	0.04	-126.00	1880.00	3970	20240516	-24.06	920	20231023	227.72	3970	-24.06	20240516	1269	137.59	20240119	3970	-24.06	20240516	920	227.72	20231023	1.63	N	064800	100	127 억		3261346	N	N	0	N	00	N
122	20240710	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	-30	5	-1.00	1914779875	648281	102.80	2995	3010	2895	3890	2100	2995	2953.62	2.53	0	14397	3105	3050	3005	2950	2905	3077	2977	128	895	100	1790	5	1	127807298	3789	-23.53	1.58	12	0.51	-126.00	1880.00	3970	20240516	-25.31	920	20231023	222.28	3970	-25.31	20240516	1269	133.65	20240119	3970	-25.31	20240516	920	222.28	20231023	1.66	N	064800	100	127 억		3236949	N	N	0	N	00	N
123	20240710	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-40	5	-1.34	1869666265	633028	100.39	2995	3010	2895	3890	2100	2995	2953.53	2.53	0	14340	3105	3050	3005	2950	2905	3077	2977	128	895	100	1790	5	1	127807298	3777	-23.45	1.57	12	0.50	-126.00	1880.00	3970	20240516	-25.57	920	20231023	221.20	3970	-25.57	20240516	1269	132.86	20240119	3970	-25.57	20240516	920	221.20	20231023	1.66	N	064800	100	127 억		3236949	N	N	0	N	00	N
124	20240710	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	0	3	0.00	1699057510	575455	91.26	2995	3010	2895	3890	2100	2995	2952.55	2.53	0	1802	3105	3050	3005	2950	2905	3077	2977	128	895	100	1790	5	1	127807298	3828	-23.77	1.59	12	0.45	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	1.66	N	064800	100	127 억		3236949	N	N	0	N	00	N
125	20240710	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	-30	5	-1.00	1492521240	506082	80.25	2995	3010	2895	3890	2100	2995	2949.17	2.53	0	-20449	3105	3050	3005	2950	2905	3077	2977	128	895	100	1790	5	1	127807298	3789	-23.53	1.58	12	0.40	-126.00	1880.00	3970	20240516	-25.31	920	20231023	222.28	3970	-25.31	20240516	1269	133.65	20240119	3970	-25.31	20240516	920	222.28	20231023	1.66	N	064800	100	127 억		3236949	N	N	0	N	00	N
126	20240710	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-70	5	-2.34	1271212280	430591	68.28	2995	3010	2895	3890	2100	2995	2952.25	2.53	0	-12738	3105	3050	3005	2950	2905	3077	2977	128	895	100	1790	5	1	127807298	3738	-23.21	1.56	12	0.34	-126.00	1880.00	3970	20240516	-26.32	920	20231023	217.93	3970	-26.32	20240516	1269	130.50	20240119	3970	-26.32	20240516	920	217.93	20231023	1.66	N	064800	100	127 억		3236949	N	N	0	N	00	N
127	20240710	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-40	5	-1.34	805870560	271248	43.01	2995	3010	2940	3890	2100	2995	2970.97	2.53	0	-1549	3105	3050	3005	2950	2905	3077	2977	128	895	100	1790	5	1	127807298	3777	-23.45	1.57	12	0.21	-126.00	1880.00	3970	20240516	-25.57	920	20231023	221.20	3970	-25.57	20240516	1269	132.86	20240119	3970	-25.57	20240516	920	221.20	20231023	1.66	N	064800	100	127 억		3236949	N	N	0	N	00	N
128	20240710	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	5	2	0.17	396956275	133094	21.11	2995	3010	2960	3890	2100	2995	2982.53	2.53	0	-7353	3105	3050	3005	2950	2905	3077	2977	128	895	100	1790	5	1	127807298	3834	-23.81	1.60	12	0.10	-126.00	1880.00	3970	20240516	-24.43	920	20231023	226.09	3970	-24.43	20240516	1269	136.41	20240119	3970	-24.43	20240516	920	226.09	20231023	1.66	N	064800	100	127 억		3236949	N	N	0	N	00	N
129	20240710	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-25	5	-0.83	16206125	5436	0.86	2995	2995	2970	3890	2100	2995	2981.26	2.53	0	-2053	3105	3050	3005	2950	2905	3077	2977	128	895	100	1790	5	1	127807298	3796	-23.57	1.58	12	0.00	-126.00	1880.00	3970	20240516	-25.19	920	20231023	222.83	3970	-25.19	20240516	1269	134.04	20240119	3970	-25.19	20240516	920	222.83	20231023	1.66	N	064800	100	127 억		3236949	N	N	0	N	00	N
130	20240709	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	25	2	0.84	1896796780	630082	146.55	2990	3060	2960	3860	2080	2970	3010.40	2.53	0	3673	3036	3002	2966	2932	2896	3020	2950	128	890	100	1780	5	1	127807298	3828	-23.77	1.59	12	0.49	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	1.70	N	064800	100	127 억		3233276	N	N	0	N	00	N
131	20240709	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	25	2	0.84	1840234575	611182	142.15	2990	3060	2960	3860	2080	2970	3010.94	2.53	0	7572	3036	3002	2966	2932	2896	3020	2950	128	890	100	1780	5	1	127807298	3828	-23.77	1.59	12	0.48	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	1.70	N	064800	100	127 억		3233276	N	N	0	N	00	N
132	20240709	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	15	2	0.51	1556917235	515929	120.00	2990	3060	2965	3860	2080	2970	3017.70	2.53	0	23570	3036	3002	2966	2932	2896	3020	2950	128	890	100	1780	5	1	127807298	3815	-23.69	1.59	12	0.40	-126.00	1880.00	3970	20240516	-24.81	920	20231023	224.46	3970	-24.81	20240516	1269	135.22	20240119	3970	-24.81	20240516	920	224.46	20231023	1.70	N	064800	100	127 억		3233276	N	N	0	N	00	N
133	20240709	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	45	2	1.52	1380964200	457218	106.34	2990	3060	2965	3860	2080	2970	3020.36	2.53	0	26474	3036	3002	2966	2932	2896	3020	2950	128	890	100	1780	5	1	127807298	3853	-23.93	1.60	12	0.36	-126.00	1880.00	3970	20240516	-24.06	920	20231023	227.72	3970	-24.06	20240516	1269	137.59	20240119	3970	-24.06	20240516	920	227.72	20231023	1.70	N	064800	100	127 억		3233276	N	N	0	N	00	N
134	20240709	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	40	2	1.35	1275612125	422290	98.22	2990	3060	2965	3860	2080	2970	3020.70	2.53	0	35181	3036	3002	2966	2932	2896	3020	2950	128	890	100	1780	5	1	127807298	3847	-23.89	1.60	12	0.33	-126.00	1880.00	3970	20240516	-24.18	920	20231023	227.17	3970	-24.18	20240516	1269	137.19	20240119	3970	-24.18	20240516	920	227.17	20231023	1.70	N	064800	100	127 억		3233276	N	N	0	N	00	N
135	20240709	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	55	2	1.85	1128446750	373354	86.84	2990	3060	2965	3860	2080	2970	3022.46	2.53	0	44874	3036	3002	2966	2932	2896	3020	2950	128	890	100	1780	5	1	127807298	3866	-24.01	1.61	12	0.29	-126.00	1880.00	3970	20240516	-23.80	920	20231023	228.80	3970	-23.80	20240516	1269	138.38	20240119	3970	-23.80	20240516	920	228.80	20231023	1.70	N	064800	100	127 억		3233276	N	N	0	N	00	N
136	20240709	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	45	2	1.52	951637150	314829	73.23	2990	3060	2965	3860	2080	2970	3022.71	2.53	0	30675	3036	3002	2966	2932	2896	3020	2950	128	890	100	1780	5	1	127807298	3853	-23.93	1.60	12	0.25	-126.00	1880.00	3970	20240516	-24.06	920	20231023	227.72	3970	-24.06	20240516	1269	137.59	20240119	3970	-24.06	20240516	920	227.72	20231023	1.70	N	064800	100	127 억		3233276	N	N	0	N	00	N
137	20240709	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	30	2	1.01	144344250	48132	11.20	2990	3015	2965	3860	2080	2970	2998.92	2.53	0	-13509	3036	3002	2966	2932	2896	3020	2950	128	890	100	1780	5	1	127807298	3834	-23.81	1.60	12	0.04	-126.00	1880.00	3970	20240516	-24.43	920	20231023	226.09	3970	-24.43	20240516	1269	136.41	20240119	3970	-24.43	20240516	920	226.09	20231023	1.70	N	064800	100	127 억		3233276	N	N	0	N	00	N
138	20240708	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	20	2	0.68	1261267170	426640	91.69	2950	3000	2930	3835	2065	2950	2956.28	2.54	0	-13871	3046	2997	2931	2882	2816	3022	2907	128	885	100	1770	5	1	127807298	3796	-23.57	1.58	12	0.33	-126.00	1880.00	3970	20240516	-25.19	920	20231023	222.83	3970	-25.19	20240516	1269	134.04	20240119	3970	-25.19	20240516	920	222.83	20231023	1.85	N	064800	100	127 억		3247147	N	N	0	N	00	N
139	20240708	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	5	2	0.17	1197273560	404998	87.04	2950	3000	2930	3835	2065	2950	2956.25	2.54	0	-18725	3046	2997	2931	2882	2816	3022	2907	128	885	100	1770	5	1	127807298	3777	-23.45	1.57	12	0.32	-126.00	1880.00	3970	20240516	-25.57	920	20231023	221.20	3970	-25.57	20240516	1269	132.86	20240119	3970	-25.57	20240516	920	221.20	20231023	1.85	N	064800	100	127 억		3247147	N	N	0	N	00	N
140	20240708	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	0	3	0.00	1012752750	342455	73.60	2950	3000	2930	3835	2065	2950	2957.33	2.54	0	-10968	3046	2997	2931	2882	2816	3022	2907	128	885	100	1770	5	1	127807298	3770	-23.41	1.57	12	0.27	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	1.85	N	064800	100	127 억		3247147	N	N	0	N	00	N
141	20240708	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-10	5	-0.34	868283460	293341	63.04	2950	3000	2930	3835	2065	2950	2959.98	2.54	0	-5007	3046	2997	2931	2882	2816	3022	2907	128	885	100	1770	5	1	127807298	3758	-23.33	1.56	12	0.23	-126.00	1880.00	3970	20240516	-25.94	920	20231023	219.57	3970	-25.94	20240516	1269	131.68	20240119	3970	-25.94	20240516	920	219.57	20231023	1.85	N	064800	100	127 억		3247147	N	N	0	N	00	N
142	20240708	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	10	2	0.34	708504330	238941	51.35	2950	3000	2930	3835	2065	2950	2965.19	2.54	0	7569	3046	2997	2931	2882	2816	3022	2907	128	885	100	1770	5	1	127807298	3783	-23.49	1.57	12	0.19	-126.00	1880.00	3970	20240516	-25.44	920	20231023	221.74	3970	-25.44	20240516	1269	133.25	20240119	3970	-25.44	20240516	920	221.74	20231023	1.85	N	064800	100	127 억		3247147	N	N	0	N	00	N
143	20240708	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	0	3	0.00	650252110	219212	47.11	2950	3000	2930	3835	2065	2950	2966.32	2.54	0	8154	3046	2997	2931	2882	2816	3022	2907	128	885	100	1770	5	1	127807298	3770	-23.41	1.57	12	0.17	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	1.85	N	064800	100	127 억		3247147	N	N	0	N	00	N
144	20240708	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	10	2	0.34	306740475	103575	22.26	2950	2985	2930	3835	2065	2950	2961.53	2.54	0	19046	3046	2997	2931	2882	2816	3022	2907	128	885	100	1770	5	1	127807298	3783	-23.49	1.57	12	0.08	-126.00	1880.00	3970	20240516	-25.44	920	20231023	221.74	3970	-25.44	20240516	1269	133.25	20240119	3970	-25.44	20240516	920	221.74	20231023	1.85	N	064800	100	127 억		3247147	N	N	0	N	00	N
145	20240708	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-10	5	-0.34	16928085	5761	1.24	2950	2950	2930	3835	2065	2950	2938.39	2.54	0	-1145	3046	2997	2931	2882	2816	3022	2907	128	885	100	1770	5	1	127807298	3758	-23.33	1.56	12	0.00	-126.00	1880.00	3970	20240516	-25.94	920	20231023	219.57	3970	-25.94	20240516	1269	131.68	20240119	3970	-25.94	20240516	920	219.57	20231023	1.85	N	064800	100	127 억		3247147	N	N	0	N	00	N
146	20240705	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	45	2	1.55	1353225525	463801	43.07	2885	2980	2865	3775	2035	2905	2917.66	2.58	0	-62870	3235	3070	2975	2810	2715	3022	2762	128	870	100	1740	5	1	127807298	3770	-23.41	1.57	12	0.36	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	1.83	N	064800	100	127 억		3300413	N	N	0	N	00	N
147	20240705	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	30	2	1.03	1218149680	417797	38.80	2885	2980	2865	3775	2035	2905	2915.65	2.58	0	-57313	3235	3070	2975	2810	2715	3022	2762	128	870	100	1740	5	1	127807298	3751	-23.29	1.56	12	0.33	-126.00	1880.00	3970	20240516	-26.07	920	20231023	219.02	3970	-26.07	20240516	1269	131.28	20240119	3970	-26.07	20240516	920	219.02	20231023	1.83	N	064800	100	127 억		3300413	N	N	0	N	00	N
148	20240705	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	10	2	0.34	1075646725	369206	34.29	2885	2980	2865	3775	2035	2905	2913.41	2.58	0	-54010	3235	3070	2975	2810	2715	3022	2762	128	870	100	1740	5	1	127807298	3726	-23.13	1.55	12	0.29	-126.00	1880.00	3970	20240516	-26.57	920	20231023	216.85	3970	-26.57	20240516	1269	129.71	20240119	3970	-26.57	20240516	920	216.85	20231023	1.83	N	064800	100	127 억		3300413	N	N	0	N	00	N
149	20240705	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	15	2	0.52	913508135	313697	29.13	2885	2980	2865	3775	2035	2905	2912.07	2.58	0	-46196	3235	3070	2975	2810	2715	3022	2762	128	870	100	1740	5	1	127807298	3732	-23.17	1.55	12	0.25	-126.00	1880.00	3970	20240516	-26.45	920	20231023	217.39	3970	-26.45	20240516	1269	130.10	20240119	3970	-26.45	20240516	920	217.39	20231023	1.83	N	064800	100	127 억		3300413	N	N	0	N	00	N
150	20240705	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	10	2	0.34	783101310	268914	24.97	2885	2980	2865	3775	2035	2905	2912.09	2.58	0	-40761	3235	3070	2975	2810	2715	3022	2762	128	870	100	1740	5	1	127807298	3726	-23.13	1.55	12	0.21	-126.00	1880.00	3970	20240516	-26.57	920	20231023	216.85	3970	-26.57	20240516	1269	129.71	20240119	3970	-26.57	20240516	920	216.85	20231023	1.83	N	064800	100	127 억		3300413	N	N	0	N	00	N
151	20240705	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	40	2	1.38	687038745	236089	21.92	2885	2980	2865	3775	2035	2905	2910.08	2.58	0	-26214	3235	3070	2975	2810	2715	3022	2762	128	870	100	1740	5	1	127807298	3764	-23.37	1.57	12	0.18	-126.00	1880.00	3970	20240516	-25.82	920	20231023	220.11	3970	-25.82	20240516	1269	132.07	20240119	3970	-25.82	20240516	920	220.11	20231023	1.83	N	064800	100	127 억		3300413	N	N	0	N	00	N
152	20240705	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-10	5	-0.34	497613125	171606	15.94	2885	2950	2865	3775	2035	2905	2899.74	2.58	0	-12085	3235	3070	2975	2810	2715	3022	2762	128	870	100	1740	5	1	127807298	3700	-22.98	1.54	12	0.13	-126.00	1880.00	3970	20240516	-27.08	920	20231023	214.67	3970	-27.08	20240516	1269	128.13	20240119	3970	-27.08	20240516	920	214.67	20231023	1.83	N	064800	100	127 억		3300413	N	N	0	N	00	N
153	20240705	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-10	5	-0.34	64433775	22310	2.07	2885	2905	2865	3775	2035	2905	2888.11	2.58	0	3696	3235	3070	2975	2810	2715	3022	2762	128	870	100	1740	5	1	127807298	3700	-22.98	1.54	12	0.02	-126.00	1880.00	3970	20240516	-27.08	920	20231023	214.67	3970	-27.08	20240516	1269	128.13	20240119	3970	-27.08	20240516	920	214.67	20231023	1.83	N	064800	100	127 억		3300413	N	N	0	N	00	N
154	20240704	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-205	5	-6.59	3084544680	1033305	133.47	3140	3140	2880	4040	2180	3110	2985.46	2.73	0	-195179	3336	3222	3136	3022	2936	3180	2980	128	930	100	1860	5	1	127807298	3713	-23.06	1.55	12	0.81	-126.00	1880.00	3970	20240516	-26.83	920	20231023	215.76	3970	-26.83	20240516	1269	128.92	20240119	3970	-26.83	20240516	920	215.76	20231023	1.83	N	064800	100	127 억		3493934	N	N	0	N	00	N
155	20240704	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-150	5	-4.82	2877386225	962578	124.34	3140	3140	2880	4040	2180	3110	2989.25	2.73	0	-162042	3336	3222	3136	3022	2936	3180	2980	128	930	100	1860	5	1	127807298	3783	-23.49	1.57	12	0.75	-126.00	1880.00	3970	20240516	-25.44	920	20231023	221.74	3970	-25.44	20240516	1269	133.25	20240119	3970	-25.44	20240516	920	221.74	20231023	1.83	N	064800	100	127 억		3493934	N	N	0	N	00	N
156	20240704	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-115	5	-3.70	1863889495	619093	79.97	3140	3140	2970	4040	2180	3110	3010.68	2.73	0	-115265	3336	3222	3136	3022	2936	3180	2980	128	930	100	1860	5	1	127807298	3828	-23.77	1.59	12	0.48	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	1.83	N	064800	100	127 억		3493934	N	N	0	N	00	N
157	20240704	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-100	5	-3.22	1598819580	530580	68.54	3140	3140	2970	4040	2180	3110	3013.34	2.73	0	-94160	3336	3222	3136	3022	2936	3180	2980	128	930	100	1860	5	1	127807298	3847	-23.89	1.60	12	0.42	-126.00	1880.00	3970	20240516	-24.18	920	20231023	227.17	3970	-24.18	20240516	1269	137.19	20240119	3970	-24.18	20240516	920	227.17	20231023	1.83	N	064800	100	127 억		3493934	N	N	0	N	00	N
158	20240704	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-100	5	-3.22	1541080700	511383	66.06	3140	3140	2970	4040	2180	3110	3013.55	2.73	0	-93564	3336	3222	3136	3022	2936	3180	2980	128	930	100	1860	5	1	127807298	3847	-23.89	1.60	12	0.40	-126.00	1880.00	3970	20240516	-24.18	920	20231023	227.17	3970	-24.18	20240516	1269	137.19	20240119	3970	-24.18	20240516	920	227.17	20231023	1.83	N	064800	100	127 억		3493934	N	N	0	N	00	N
159	20240704	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-110	5	-3.54	1462062900	485046	62.65	3140	3140	2970	4040	2180	3110	3014.28	2.73	0	-91213	3336	3222	3136	3022	2936	3180	2980	128	930	100	1860	5	1	127807298	3834	-23.81	1.60	12	0.38	-126.00	1880.00	3970	20240516	-24.43	920	20231023	226.09	3970	-24.43	20240516	1269	136.41	20240119	3970	-24.43	20240516	920	226.09	20231023	1.83	N	064800	100	127 억		3493934	N	N	0	N	00	N
160	20240704	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-110	5	-3.54	1242597500	411949	53.21	3140	3140	2970	4040	2180	3110	3016.39	2.73	0	-67206	3336	3222	3136	3022	2936	3180	2980	128	930	100	1860	5	1	127807298	3834	-23.81	1.60	12	0.32	-126.00	1880.00	3970	20240516	-24.43	920	20231023	226.09	3970	-24.43	20240516	1269	136.41	20240119	3970	-24.43	20240516	920	226.09	20231023	1.83	N	064800	100	127 억		3493934	N	N	0	N	00	N
161	20240704	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	-5	5	-0.16	98244300	31647	4.09	3140	3140	3080	4040	2180	3110	3104.38	2.73	0	-14174	3336	3222	3136	3022	2936	3180	2980	128	930	100	1860	5	1	127807298	3968	-24.64	1.65	12	0.02	-126.00	1880.00	3970	20240516	-21.79	920	20231023	237.50	3970	-21.79	20240516	1269	144.68	20240119	3970	-21.79	20240516	920	237.50	20231023	1.83	N	064800	100	127 억		3493934	N	N	0	N	00	N
162	20240703	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-40	5	-1.27	2425461050	768758	92.17	3150	3250	3050	4095	2205	3150	3155.06	2.83	0	-127748	3290	3220	3095	3025	2900	3255	3060	128	945	100	1890	5	1	127807298	3975	-24.68	1.65	12	0.60	-126.00	1880.00	3970	20240516	-21.66	920	20231023	238.04	3970	-21.66	20240516	1269	145.07	20240119	3970	-21.66	20240516	920	238.04	20231023	1.83	N	064800	100	127 억		3617083	N	N	0	N	00	N
163	20240703	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	-50	5	-1.59	2321553150	735224	88.15	3150	3250	3050	4095	2205	3150	3157.61	2.83	0	-116972	3290	3220	3095	3025	2900	3255	3060	128	945	100	1890	5	1	127807298	3962	-24.60	1.65	12	0.58	-126.00	1880.00	3970	20240516	-21.91	920	20231023	236.96	3970	-21.91	20240516	1269	144.29	20240119	3970	-21.91	20240516	920	236.96	20231023	1.83	N	064800	100	127 억		3617083	N	N	0	N	00	N
164	20240703	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-20	5	-0.63	2082888460	658143	78.91	3150	3250	3050	4095	2205	3150	3164.80	2.83	0	-101816	3290	3220	3095	3025	2900	3255	3060	128	945	100	1890	5	1	127807298	4000	-24.84	1.66	12	0.51	-126.00	1880.00	3970	20240516	-21.16	920	20231023	240.22	3970	-21.16	20240516	1269	146.65	20240119	3970	-21.16	20240516	920	240.22	20231023	1.83	N	064800	100	127 억		3617083	N	N	0	N	00	N
165	20240703	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	20	2	0.63	1766818960	557074	66.79	3150	3250	3050	4095	2205	3150	3171.61	2.83	0	-71529	3290	3220	3095	3025	2900	3255	3060	128	945	100	1890	5	1	127807298	4051	-25.16	1.69	12	0.44	-126.00	1880.00	3970	20240516	-20.15	920	20231023	244.57	3970	-20.15	20240516	1269	149.80	20240119	3970	-20.15	20240516	920	244.57	20231023	1.83	N	064800	100	127 억		3617083	N	N	0	N	00	N
166	20240703	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	-10	5	-0.32	1665492335	524938	62.94	3150	3250	3050	4095	2205	3150	3172.74	2.83	0	-69181	3290	3220	3095	3025	2900	3255	3060	128	945	100	1890	5	1	127807298	4013	-24.92	1.67	12	0.41	-126.00	1880.00	3970	20240516	-20.91	920	20231023	241.30	3970	-20.91	20240516	1269	147.44	20240119	3970	-20.91	20240516	920	241.30	20231023	1.83	N	064800	100	127 억		3617083	N	N	0	N	00	N
167	20240703	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	-5	5	-0.16	1543323450	486071	58.28	3150	3250	3050	4095	2205	3150	3175.10	2.83	0	-61972	3290	3220	3095	3025	2900	3255	3060	128	945	100	1890	5	1	127807298	4020	-24.96	1.67	12	0.38	-126.00	1880.00	3970	20240516	-20.78	920	20231023	241.85	3970	-20.78	20240516	1269	147.83	20240119	3970	-20.78	20240516	920	241.85	20231023	1.83	N	064800	100	127 억		3617083	N	N	0	N	00	N
168	20240703	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	50	2	1.59	1142923850	359084	43.05	3150	3250	3050	4095	2205	3150	3182.89	2.83	0	-54312	3290	3220	3095	3025	2900	3255	3060	128	945	100	1890	5	1	127807298	4090	-25.40	1.70	12	0.28	-126.00	1880.00	3970	20240516	-19.40	920	20231023	247.83	3970	-19.40	20240516	1269	152.17	20240119	3970	-19.40	20240516	920	247.83	20231023	1.83	N	064800	100	127 억		3617083	N	N	0	N	00	N
169	20240703	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-25	5	-0.79	78353360	25133	3.01	3150	3160	3050	4095	2205	3150	3117.55	2.83	0	-3398	3290	3220	3095	3025	2900	3255	3060	128	945	100	1890	5	1	127807298	3994	-24.80	1.66	12	0.02	-126.00	1880.00	3970	20240516	-21.28	920	20231023	239.67	3970	-21.28	20240516	1269	146.26	20240119	3970	-21.28	20240516	920	239.67	20231023	1.83	N	064800	100	127 억		3617083	N	N	0	N	00	N
170	20240702	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	95	2	3.11	2538397995	827750	238.48	3055	3165	2970	3970	2140	3055	3066.49	2.71	0	154023	3161	3107	3056	3002	2951	3135	3030	128	915	100	1830	5	1	127807298	4026	-25.00	1.68	12	0.65	-126.00	1880.00	3970	20240516	-20.65	920	20231023	242.39	3970	-20.65	20240516	1269	148.23	20240119	3970	-20.65	20240516	920	242.39	20231023	1.83	N	064800	100	127 억		3467683	N	N	0	N	00	N
171	20240702	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	65	2	2.13	2363134130	771870	222.38	3055	3165	2970	3970	2140	3055	3061.57	2.71	0	142577	3161	3107	3056	3002	2951	3135	3030	128	915	100	1830	5	1	127807298	3988	-24.76	1.66	12	0.60	-126.00	1880.00	3970	20240516	-21.41	920	20231023	239.13	3970	-21.41	20240516	1269	145.86	20240119	3970	-21.41	20240516	920	239.13	20231023	1.83	N	064800	100	127 억		3467683	N	N	0	N	00	N
172	20240702	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	35	2	1.15	1913486000	627516	180.79	3055	3165	2970	3970	2140	3055	3049.30	2.71	0	91208	3161	3107	3056	3002	2951	3135	3030	128	915	100	1830	5	1	127807298	3949	-24.52	1.64	12	0.49	-126.00	1880.00	3970	20240516	-22.17	920	20231023	235.87	3970	-22.17	20240516	1269	143.50	20240119	3970	-22.17	20240516	920	235.87	20231023	1.83	N	064800	100	127 억		3467683	N	N	0	N	00	N
173	20240702	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	-10	5	-0.33	1043757120	346406	99.80	3055	3095	2970	3970	2140	3055	3013.10	2.71	0	6439	3161	3107	3056	3002	2951	3135	3030	128	915	100	1830	5	1	127807298	3892	-24.17	1.62	12	0.27	-126.00	1880.00	3970	20240516	-23.30	920	20231023	230.98	3970	-23.30	20240516	1269	139.95	20240119	3970	-23.30	20240516	920	230.98	20231023	1.83	N	064800	100	127 억		3467683	N	N	0	N	00	N
174	20240702	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-45	5	-1.47	746784870	249147	71.78	3055	3055	2970	3970	2140	3055	2997.37	2.71	0	-63007	3161	3107	3056	3002	2951	3135	3030	128	915	100	1830	5	1	127807298	3847	-23.89	1.60	12	0.19	-126.00	1880.00	3970	20240516	-24.18	920	20231023	227.17	3970	-24.18	20240516	1269	137.19	20240119	3970	-24.18	20240516	920	227.17	20231023	1.83	N	064800	100	127 억		3467683	N	N	0	N	00	N
175	20240702	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-40	5	-1.31	706605060	235781	67.93	3055	3055	2970	3970	2140	3055	2996.87	2.71	0	-68594	3161	3107	3056	3002	2951	3135	3030	128	915	100	1830	5	1	127807298	3853	-23.93	1.60	12	0.18	-126.00	1880.00	3970	20240516	-24.06	920	20231023	227.72	3970	-24.06	20240516	1269	137.59	20240119	3970	-24.06	20240516	920	227.72	20231023	1.83	N	064800	100	127 억		3467683	N	N	0	N	00	N
176	20240702	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-55	5	-1.80	548129720	183165	52.77	3055	3055	2970	3970	2140	3055	2992.55	2.71	0	-78209	3161	3107	3056	3002	2951	3135	3030	128	915	100	1830	5	1	127807298	3834	-23.81	1.60	12	0.14	-126.00	1880.00	3970	20240516	-24.43	920	20231023	226.09	3970	-24.43	20240516	1269	136.41	20240119	3970	-24.43	20240516	920	226.09	20231023	1.83	N	064800	100	127 억		3467683	N	N	0	N	00	N
177	20240702	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-5	5	-0.16	3837615	1261	0.36	3055	3055	3030	3970	2140	3055	3043.31	2.71	0	-55	3161	3107	3056	3002	2951	3135	3030	128	915	100	1830	5	1	127807298	3898	-24.21	1.62	12	0.00	-126.00	1880.00	3970	20240516	-23.17	920	20231023	231.52	3970	-23.17	20240516	1269	140.35	20240119	3970	-23.17	20240516	920	231.52	20231023	1.83	N	064800	100	127 억		3467683	N	N	0	N	00	N
178	20240701	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	-5	5	-0.16	1046626090	342973	103.07	3040	3110	3005	3975	2145	3060	3051.63	2.67	0	40779	3140	3100	3030	2990	2920	3120	3010	128	915	100	1830	5	1	127807298	3905	-24.25	1.62	12	0.27	-126.00	1880.00	3970	20240516	-23.05	920	20231023	232.07	3970	-23.05	20240516	1269	140.74	20240119	3970	-23.05	20240516	920	232.07	20231023	1.80	N	064800	100	127 억		3411375	N	N	0	N	00	N
179	20240701	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-10	5	-0.33	1004658380	329208	98.93	3040	3110	3005	3975	2145	3060	3051.74	2.67	0	40096	3140	3100	3030	2990	2920	3120	3010	128	915	100	1830	5	1	127807298	3898	-24.21	1.62	12	0.26	-126.00	1880.00	3970	20240516	-23.17	920	20231023	231.52	3970	-23.17	20240516	1269	140.35	20240119	3970	-23.17	20240516	920	231.52	20231023	1.80	N	064800	100	127 억		3411375	N	N	0	N	00	N
180	20240701	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	-15	5	-0.49	806589415	264263	79.42	3040	3110	3005	3975	2145	3060	3052.22	2.67	0	17746	3140	3100	3030	2990	2920	3120	3010	128	915	100	1830	5	1	127807298	3892	-24.17	1.62	12	0.21	-126.00	1880.00	3970	20240516	-23.30	920	20231023	230.98	3970	-23.30	20240516	1269	139.95	20240119	3970	-23.30	20240516	920	230.98	20231023	1.80	N	064800	100	127 억		3411375	N	N	0	N	00	N
181	20240701	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	-5	5	-0.16	691447810	226600	68.10	3040	3110	3005	3975	2145	3060	3051.40	2.67	0	7129	3140	3100	3030	2990	2920	3120	3010	128	915	100	1830	5	1	127807298	3905	-24.25	1.62	12	0.18	-126.00	1880.00	3970	20240516	-23.05	920	20231023	232.07	3970	-23.05	20240516	1269	140.74	20240119	3970	-23.05	20240516	920	232.07	20231023	1.80	N	064800	100	127 억		3411375	N	N	0	N	00	N
182	20240701	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-45	5	-1.47	569870820	186414	56.02	3040	3110	3005	3975	2145	3060	3057.02	2.67	0	-3062	3140	3100	3030	2990	2920	3120	3010	128	915	100	1830	5	1	127807298	3853	-23.93	1.60	12	0.15	-126.00	1880.00	3970	20240516	-24.06	920	20231023	227.72	3970	-24.06	20240516	1269	137.59	20240119	3970	-24.06	20240516	920	227.72	20231023	1.80	N	064800	100	127 억		3411375	N	N	0	N	00	N
183	20240701	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	35	2	1.14	411156305	134357	40.38	3040	3110	3005	3975	2145	3060	3060.18	2.67	0	4925	3140	3100	3030	2990	2920	3120	3010	128	915	100	1830	5	1	127807298	3956	-24.56	1.65	12	0.11	-126.00	1880.00	3970	20240516	-22.04	920	20231023	236.41	3970	-22.04	20240516	1269	143.89	20240119	3970	-22.04	20240516	920	236.41	20231023	1.80	N	064800	100	127 억		3411375	N	N	0	N	00	N
184	20240701	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	-25	5	-0.82	235389950	77173	23.19	3040	3090	3005	3975	2145	3060	3050.16	2.67	0	2	3140	3100	3030	2990	2920	3120	3010	128	915	100	1830	5	1	127807298	3879	-24.09	1.61	12	0.06	-126.00	1880.00	3970	20240516	-23.55	920	20231023	229.89	3970	-23.55	20240516	1269	139.16	20240119	3970	-23.55	20240516	920	229.89	20231023	1.80	N	064800	100	127 억		3411375	N	N	0	N	00	N
185	20240701	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	30	2	0.98	43698100	14262	4.29	3040	3090	3040	3975	2145	3060	3063.95	2.67	0	3480	3140	3100	3030	2990	2920	3120	3010	128	915	100	1830	5	1	127807298	3949	-24.52	1.64	12	0.01	-126.00	1880.00	3970	20240516	-22.17	920	20231023	235.87	3970	-22.17	20240516	1269	143.50	20240119	3970	-22.17	20240516	920	235.87	20231023	1.80	N	064800	100	127 억		3411375	N	N	0	N	00	N