KissMeData/223310/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	161016	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-95	5	-2.62	206271950	57386	108.08	3630	3685	3525	4705	2535	3620	3594.46	0.00	0	-24649	3756	3687	3651	3582	3546	3670	3565	23	1085	100	2380	5	1	22839375	805	-41.96	2.47	12	0.25	-84.00	1426.00	4665	20240523	-24.44	1381	20240411	155.25	4665	-24.44	20240523	1381	155.25	20240411	4665	-24.44	20240523	1381	155.25	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
3	20240731	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-80	5	-2.21	199551135	55484	104.50	3630	3685	3530	4705	2535	3620	3596.55	0.00	0	-24632	3756	3687	3651	3582	3546	3670	3565	23	1085	100	2380	5	1	22839375	809	-42.14	2.48	12	0.24	-84.00	1426.00	4665	20240523	-24.12	1381	20240411	156.34	4665	-24.12	20240523	1381	156.34	20240411	4665	-24.12	20240523	1381	156.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
4	20240731	141031	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-65	5	-1.80	168840040	46813	88.17	3630	3685	3535	4705	2535	3620	3606.69	0.00	0	-27733	3756	3687	3651	3582	3546	3670	3565	23	1085	100	2380	5	1	22839375	812	-42.32	2.49	12	0.20	-84.00	1426.00	4665	20240523	-23.79	1381	20240411	157.42	4665	-23.79	20240523	1381	157.42	20240411	4665	-23.79	20240523	1381	157.42	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
5	20240731	131027	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-30	5	-0.83	159800850	44279	83.39	3630	3685	3535	4705	2535	3620	3608.95	0.00	0	-25741	3756	3687	3651	3582	3546	3670	3565	23	1085	100	2380	5	1	22839375	820	-42.74	2.52	12	0.19	-84.00	1426.00	4665	20240523	-23.04	1381	20240411	159.96	4665	-23.04	20240523	1381	159.96	20240411	4665	-23.04	20240523	1381	159.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
6	20240731	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-60	5	-1.66	148834010	41204	77.60	3630	3685	3535	4705	2535	3620	3612.13	0.00	0	-23627	3756	3687	3651	3582	3546	3670	3565	23	1085	100	2380	5	1	22839375	813	-42.38	2.50	12	0.18	-84.00	1426.00	4665	20240523	-23.69	1381	20240411	157.78	4665	-23.69	20240523	1381	157.78	20240411	4665	-23.69	20240523	1381	157.78	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
7	20240731	111030	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-70	5	-1.93	132152265	36496	68.74	3630	3685	3545	4705	2535	3620	3621.01	0.00	0	-23824	3756	3687	3651	3582	3546	3670	3565	23	1085	100	2380	5	1	22839375	811	-42.26	2.49	12	0.16	-84.00	1426.00	4665	20240523	-23.90	1381	20240411	157.06	4665	-23.90	20240523	1381	157.06	20240411	4665	-23.90	20240523	1381	157.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
8	20240731	101025	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	10	2	0.28	34462615	9434	17.77	3630	3685	3630	4705	2535	3620	3653.02	0.00	0	254	3756	3687	3651	3582	3546	3670	3565	23	1085	100	2380	5	1	22839375	829	-43.21	2.55	12	0.04	-84.00	1426.00	4665	20240523	-22.19	1381	20240411	162.85	4665	-22.19	20240523	1381	162.85	20240411	4665	-22.19	20240523	1381	162.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
9	20240731	091026	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	30	2	0.83	5171485	1419	2.67	3630	3655	3630	4705	2535	3620	3644.46	0.00	0	122	3756	3687	3651	3582	3546	3670	3565	23	1085	100	2380	5	1	22839375	834	-43.45	2.56	12	0.01	-84.00	1426.00	4665	20240523	-21.76	1381	20240411	164.30	4665	-21.76	20240523	1381	164.30	20240411	4665	-21.76	20240523	1381	164.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
10	20240730	160959	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-40	5	-1.09	194082350	53075	86.51	3660	3720	3615	4755	2565	3660	3656.76	0.00	0	-9066	4090	3875	3675	3460	3260	3982	3567	23	1095	100	2410	5	1	22839375	827	-43.10	2.54	12	0.23	-84.00	1426.00	4665	20240523	-22.40	1381	20240411	162.13	4665	-22.40	20240523	1381	162.13	20240411	4665	-22.40	20240523	1381	162.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
11	20240730	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	10	2	0.27	187781500	51335	83.68	3660	3720	3615	4755	2565	3660	3657.96	0.00	0	-9043	4090	3875	3675	3460	3260	3982	3567	23	1095	100	2410	5	1	22839375	838	-43.69	2.57	12	0.22	-84.00	1426.00	4665	20240523	-21.33	1381	20240411	165.75	4665	-21.33	20240523	1381	165.75	20240411	4665	-21.33	20240523	1381	165.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
12	20240730	141008	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	10	2	0.27	166293095	45463	74.10	3660	3720	3615	4755	2565	3660	3657.77	0.00	0	-8549	4090	3875	3675	3460	3260	3982	3567	23	1095	100	2410	5	1	22839375	838	-43.69	2.57	12	0.20	-84.00	1426.00	4665	20240523	-21.33	1381	20240411	165.75	4665	-21.33	20240523	1381	165.75	20240411	4665	-21.33	20240523	1381	165.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
13	20240730	131011	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-20	5	-0.55	147516295	40304	65.70	3660	3720	3615	4755	2565	3660	3660.09	0.00	0	-7845	4090	3875	3675	3460	3260	3982	3567	23	1095	100	2410	5	1	22839375	831	-43.33	2.55	12	0.18	-84.00	1426.00	4665	20240523	-21.97	1381	20240411	163.58	4665	-21.97	20240523	1381	163.58	20240411	4665	-21.97	20240523	1381	163.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
14	20240730	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	10	2	0.27	123420145	33696	54.92	3660	3720	3615	4755	2565	3660	3662.75	0.00	0	-4308	4090	3875	3675	3460	3260	3982	3567	23	1095	100	2410	5	1	22839375	838	-43.69	2.57	12	0.15	-84.00	1426.00	4665	20240523	-21.33	1381	20240411	165.75	4665	-21.33	20240523	1381	165.75	20240411	4665	-21.33	20240523	1381	165.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
15	20240730	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	0	3	0.00	111713855	30496	49.71	3660	3720	3615	4755	2565	3660	3663.23	0.00	0	-3258	4090	3875	3675	3460	3260	3982	3567	23	1095	100	2410	5	1	22839375	836	-43.57	2.57	12	0.13	-84.00	1426.00	4665	20240523	-21.54	1381	20240411	165.03	4665	-21.54	20240523	1381	165.03	20240411	4665	-21.54	20240523	1381	165.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
16	20240730	101018	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	30	2	0.82	90676620	24772	40.38	3660	3720	3615	4755	2565	3660	3660.45	0.00	0	2114	4090	3875	3675	3460	3260	3982	3567	23	1095	100	2410	5	1	22839375	843	-43.93	2.59	12	0.11	-84.00	1426.00	4665	20240523	-20.90	1381	20240411	167.20	4665	-20.90	20240523	1381	167.20	20240411	4665	-20.90	20240523	1381	167.20	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
17	20240730	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-10	5	-0.27	39571630	10924	17.81	3660	3665	3615	4755	2565	3660	3622.45	0.00	0	8990	4090	3875	3675	3460	3260	3982	3567	23	1095	100	2410	5	1	22839375	834	-43.45	2.56	12	0.05	-84.00	1426.00	4665	20240523	-21.76	1381	20240411	164.30	4665	-21.76	20240523	1381	164.30	20240411	4665	-21.76	20240523	1381	164.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
18	20240729	160958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	115	2	3.24	225588485	61312	93.87	3475	3890	3475	4605	2485	3545	3679.35	0.00	0	9921	3841	3692	3616	3467	3391	3655	3430	23	1060	100	2330	5	1	22839375	836	-43.57	2.57	12	0.27	-84.00	1426.00	4665	20240523	-21.54	1381	20240411	165.03	4665	-21.54	20240523	1381	165.03	20240411	4665	-21.54	20240523	1381	165.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
19	20240729	151015	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	120	2	3.39	212015310	57600	88.18	3475	3890	3475	4605	2485	3545	3680.82	0.00	0	8609	3841	3692	3616	3467	3391	3655	3430	23	1060	100	2330	5	1	22839375	837	-43.63	2.57	12	0.25	-84.00	1426.00	4665	20240523	-21.44	1381	20240411	165.39	4665	-21.44	20240523	1381	165.39	20240411	4665	-21.44	20240523	1381	165.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
20	20240729	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	140	2	3.95	201033140	54602	83.59	3475	3890	3475	4605	2485	3545	3681.79	0.00	0	8963	3841	3692	3616	3467	3391	3655	3430	23	1060	100	2330	5	1	22839375	842	-43.87	2.58	12	0.24	-84.00	1426.00	4665	20240523	-21.01	1381	20240411	166.84	4665	-21.01	20240523	1381	166.84	20240411	4665	-21.01	20240523	1381	166.84	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
21	20240729	131018	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	150	2	4.23	114688320	31419	48.10	3475	3890	3475	4605	2485	3545	3650.29	0.00	0	7404	3841	3692	3616	3467	3391	3655	3430	23	1060	100	2330	5	1	22839375	844	-43.99	2.59	12	0.14	-84.00	1426.00	4665	20240523	-20.79	1381	20240411	167.56	4665	-20.79	20240523	1381	167.56	20240411	4665	-20.79	20240523	1381	167.56	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
22	20240729	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	135	2	3.81	96714705	26525	40.61	3475	3890	3475	4605	2485	3545	3646.17	0.00	0	5137	3841	3692	3616	3467	3391	3655	3430	23	1060	100	2330	5	1	22839375	840	-43.81	2.58	12	0.12	-84.00	1426.00	4665	20240523	-21.11	1381	20240411	166.47	4665	-21.11	20240523	1381	166.47	20240411	4665	-21.11	20240523	1381	166.47	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
23	20240729	111007	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	80	2	2.26	63833520	17497	26.79	3475	3890	3475	4605	2485	3545	3648.26	0.00	0	-1222	3841	3692	3616	3467	3391	3655	3430	23	1060	100	2330	5	1	22839375	828	-43.15	2.54	12	0.08	-84.00	1426.00	4665	20240523	-22.29	1381	20240411	162.49	4665	-22.29	20240523	1381	162.49	20240411	4665	-22.29	20240523	1381	162.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
24	20240729	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	55	2	1.55	51947220	14212	21.76	3475	3890	3475	4605	2485	3545	3655.17	0.00	0	-105	3841	3692	3616	3467	3391	3655	3430	23	1060	100	2330	5	1	22839375	822	-42.86	2.52	12	0.06	-84.00	1426.00	4665	20240523	-22.83	1381	20240411	160.68	4665	-22.83	20240523	1381	160.68	20240411	4665	-22.83	20240523	1381	160.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
25	20240729	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	80	2	2.26	30638280	8279	12.67	3475	3890	3475	4605	2485	3545	3700.72	0.00	0	-2757	3841	3692	3616	3467	3391	3655	3430	23	1060	100	2330	5	1	22839375	828	-43.15	2.54	12	0.04	-84.00	1426.00	4665	20240523	-22.29	1381	20240411	162.49	4665	-22.29	20240523	1381	162.49	20240411	4665	-22.29	20240523	1381	162.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
26	20240726	160948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-200	5	-5.34	231158515	63717	45.26	3700	3765	3540	4865	2625	3745	3627.80	0.00	0	-32798	4188	3966	3753	3531	3318	4077	3642	23	1120	100	2470	5	1	22839375	810	-42.20	2.49	12	0.28	-84.00	1426.00	4665	20240523	-24.01	1381	20240411	156.70	4665	-24.01	20240523	1381	156.70	20240411	4665	-24.01	20240523	1381	156.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
27	20240726	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-200	5	-5.34	223107835	61446	43.65	3700	3765	3540	4865	2625	3745	3630.81	0.00	0	-31322	4188	3966	3753	3531	3318	4077	3642	23	1120	100	2470	5	1	22839375	810	-42.20	2.49	12	0.27	-84.00	1426.00	4665	20240523	-24.01	1381	20240411	156.70	4665	-24.01	20240523	1381	156.70	20240411	4665	-24.01	20240523	1381	156.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
28	20240726	140958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-160	5	-4.27	166853050	45689	32.46	3700	3765	3570	4865	2625	3745	3651.77	0.00	0	-21485	4188	3966	3753	3531	3318	4077	3642	23	1120	100	2470	5	1	22839375	819	-42.68	2.51	12	0.20	-84.00	1426.00	4665	20240523	-23.15	1381	20240411	159.59	4665	-23.15	20240523	1381	159.59	20240411	4665	-23.15	20240523	1381	159.59	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
29	20240726	130959	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-125	5	-3.34	138933405	37950	26.96	3700	3765	3570	4865	2625	3745	3660.78	0.00	0	-16939	4188	3966	3753	3531	3318	4077	3642	23	1120	100	2470	5	1	22839375	827	-43.10	2.54	12	0.17	-84.00	1426.00	4665	20240523	-22.40	1381	20240411	162.13	4665	-22.40	20240523	1381	162.13	20240411	4665	-22.40	20240523	1381	162.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
30	20240726	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-80	5	-2.14	112793880	30779	21.86	3700	3765	3570	4865	2625	3745	3664.43	0.00	0	-12205	4188	3966	3753	3531	3318	4077	3642	23	1120	100	2470	5	1	22839375	837	-43.63	2.57	12	0.13	-84.00	1426.00	4665	20240523	-21.44	1381	20240411	165.39	4665	-21.44	20240523	1381	165.39	20240411	4665	-21.44	20240523	1381	165.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
31	20240726	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-85	5	-2.27	91759505	25026	17.78	3700	3765	3570	4865	2625	3745	3666.32	0.00	0	-9911	4188	3966	3753	3531	3318	4077	3642	23	1120	100	2470	5	1	22839375	836	-43.57	2.57	12	0.11	-84.00	1426.00	4665	20240523	-21.54	1381	20240411	165.03	4665	-21.54	20240523	1381	165.03	20240411	4665	-21.54	20240523	1381	165.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
32	20240726	100957	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-75	5	-2.00	67268885	18360	13.04	3700	3765	3570	4865	2625	3745	3663.53	0.00	0	-5969	4188	3966	3753	3531	3318	4077	3642	23	1120	100	2470	5	1	22839375	838	-43.69	2.57	12	0.08	-84.00	1426.00	4665	20240523	-21.33	1381	20240411	165.75	4665	-21.33	20240523	1381	165.75	20240411	4665	-21.33	20240523	1381	165.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
33	20240726	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-35	5	-0.93	13830640	3714	2.64	3700	3765	3700	4865	2625	3745	3723.46	0.00	0	-355	4188	3966	3753	3531	3318	4077	3642	23	1120	100	2470	5	1	22839375	847	-44.17	2.60	12	0.02	-84.00	1426.00	4665	20240523	-20.47	1381	20240411	168.65	4665	-20.47	20240523	1381	168.65	20240411	4665	-20.47	20240523	1381	168.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
34	20240725	160954	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	120	2	3.31	530257760	140422	189.43	3620	3975	3540	4710	2540	3625	3776.22	0.00	0	25189	3741	3682	3566	3507	3391	3712	3537	23	1085	100	2390	5	1	22839375	855	-44.58	2.63	12	0.61	-84.00	1426.00	4665	20240523	-19.72	1381	20240411	171.18	4665	-19.72	20240523	1381	171.18	20240411	4665	-19.72	20240523	1381	171.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
35	20240725	151008	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	160	2	4.41	497149185	131642	177.59	3620	3975	3540	4710	2540	3625	3776.52	0.00	0	26698	3741	3682	3566	3507	3391	3712	3537	23	1085	100	2390	5	1	22839375	864	-45.06	2.65	12	0.58	-84.00	1426.00	4665	20240523	-18.86	1381	20240411	174.08	4665	-18.86	20240523	1381	174.08	20240411	4665	-18.86	20240523	1381	174.08	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
36	20240725	141002	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	120	2	3.31	432496920	114726	154.77	3620	3975	3540	4710	2540	3625	3769.82	0.00	0	21452	3741	3682	3566	3507	3391	3712	3537	23	1085	100	2390	5	1	22839375	855	-44.58	2.63	12	0.50	-84.00	1426.00	4665	20240523	-19.72	1381	20240411	171.18	4665	-19.72	20240523	1381	171.18	20240411	4665	-19.72	20240523	1381	171.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
37	20240725	130956	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	105	2	2.90	410876485	108958	146.98	3620	3975	3540	4710	2540	3625	3770.96	0.00	0	20273	3741	3682	3566	3507	3391	3712	3537	23	1085	100	2390	5	1	22839375	852	-44.40	2.62	12	0.48	-84.00	1426.00	4665	20240523	-20.04	1381	20240411	170.09	4665	-20.04	20240523	1381	170.09	20240411	4665	-20.04	20240523	1381	170.09	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
38	20240725	121001	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	105	2	2.90	388608835	103007	138.96	3620	3975	3540	4710	2540	3625	3772.64	0.00	0	17158	3741	3682	3566	3507	3391	3712	3537	23	1085	100	2390	5	1	22839375	852	-44.40	2.62	12	0.45	-84.00	1426.00	4665	20240523	-20.04	1381	20240411	170.09	4665	-20.04	20240523	1381	170.09	20240411	4665	-20.04	20240523	1381	170.09	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
39	20240725	110959	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	225	2	6.21	335302705	88998	120.06	3620	3975	3540	4710	2540	3625	3767.53	0.00	0	15019	3741	3682	3566	3507	3391	3712	3537	23	1085	100	2390	5	1	22839375	879	-45.83	2.70	12	0.39	-84.00	1426.00	4665	20240523	-17.47	1381	20240411	178.78	4665	-17.47	20240523	1381	178.78	20240411	4665	-17.47	20240523	1381	178.78	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
40	20240725	100954	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	175	2	4.83	228200230	61057	82.37	3620	3975	3540	4710	2540	3625	3737.49	0.00	0	11574	3741	3682	3566	3507	3391	3712	3537	23	1085	100	2390	5	1	22839375	868	-45.24	2.66	12	0.27	-84.00	1426.00	4665	20240523	-18.54	1381	20240411	175.16	4665	-18.54	20240523	1381	175.16	20240411	4665	-18.54	20240523	1381	175.16	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
41	20240725	090948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	50	2	1.38	17485860	4849	6.54	3620	3680	3540	4710	2540	3625	3606.08	0.00	0	1220	3741	3682	3566	3507	3391	3712	3537	23	1085	100	2390	5	1	22839375	839	-43.75	2.58	12	0.02	-84.00	1426.00	4665	20240523	-21.22	1381	20240411	166.11	4665	-21.22	20240523	1381	166.11	20240411	4665	-21.22	20240523	1381	166.11	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
42	20240724	160949	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	65	2	1.83	263006735	74115	222.15	3525	3625	3450	4625	2495	3560	3548.63	0.00	0	16918	3700	3630	3585	3515	3470	3607	3492	23	1065	100	2340	5	1	22839375	828	-43.15	2.54	12	0.32	-84.00	1426.00	4665	20240523	-22.29	1381	20240411	162.49	4665	-22.29	20240523	1381	162.49	20240411	4665	-22.29	20240523	1381	162.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
43	20240724	151004	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	30	2	0.84	218140805	61713	184.97	3525	3590	3450	4625	2495	3560	3534.76	0.00	0	5980	3700	3630	3585	3515	3470	3607	3492	23	1065	100	2340	5	1	22839375	820	-42.74	2.52	12	0.27	-84.00	1426.00	4665	20240523	-23.04	1381	20240411	159.96	4665	-23.04	20240523	1381	159.96	20240411	4665	-23.04	20240523	1381	159.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
44	20240724	140958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-15	5	-0.42	104986565	29995	89.90	3525	3560	3450	4625	2495	3560	3500.14	0.00	0	-4398	3700	3630	3585	3515	3470	3607	3492	23	1065	100	2340	5	1	22839375	810	-42.20	2.49	12	0.13	-84.00	1426.00	4665	20240523	-24.01	1381	20240411	156.70	4665	-24.01	20240523	1381	156.70	20240411	4665	-24.01	20240523	1381	156.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
45	20240724	131003	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-40	5	-1.12	92423910	26422	79.20	3525	3560	3450	4625	2495	3560	3497.99	0.00	0	-2249	3700	3630	3585	3515	3470	3607	3492	23	1065	100	2340	5	1	22839375	804	-41.90	2.47	12	0.12	-84.00	1426.00	4665	20240523	-24.54	1381	20240411	154.89	4665	-24.54	20240523	1381	154.89	20240411	4665	-24.54	20240523	1381	154.89	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
46	20240724	121001	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-10	5	-0.28	67366970	19268	57.75	3525	3560	3450	4625	2495	3560	3496.31	0.00	0	-3186	3700	3630	3585	3515	3470	3607	3492	23	1065	100	2340	5	1	22839375	811	-42.26	2.49	12	0.08	-84.00	1426.00	4665	20240523	-23.90	1381	20240411	157.06	4665	-23.90	20240523	1381	157.06	20240411	4665	-23.90	20240523	1381	157.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
47	20240724	110958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-40	5	-1.12	59172330	16951	50.81	3525	3560	3450	4625	2495	3560	3490.79	0.00	0	-3230	3700	3630	3585	3515	3470	3607	3492	23	1065	100	2340	5	1	22839375	804	-41.90	2.47	12	0.07	-84.00	1426.00	4665	20240523	-24.54	1381	20240411	154.89	4665	-24.54	20240523	1381	154.89	20240411	4665	-24.54	20240523	1381	154.89	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
48	20240724	101025	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	-55	5	-1.54	50891690	14592	43.74	3525	3560	3450	4625	2495	3560	3487.64	0.00	0	-2791	3700	3630	3585	3515	3470	3607	3492	23	1065	100	2340	5	1	22839375	801	-41.73	2.46	12	0.06	-84.00	1426.00	4665	20240523	-24.87	1381	20240411	153.80	4665	-24.87	20240523	1381	153.80	20240411	4665	-24.87	20240523	1381	153.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
49	20240724	090949	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-45	5	-1.26	5415315	1534	4.60	3525	3560	3515	4625	2495	3560	3530.19	0.00	0	-712	3700	3630	3585	3515	3470	3607	3492	23	1065	100	2340	5	1	22839375	803	-41.85	2.46	12	0.01	-84.00	1426.00	4665	20240523	-24.65	1381	20240411	154.53	4665	-24.65	20240523	1381	154.53	20240411	4665	-24.65	20240523	1381	154.53	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
50	20240723	160944	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-40	5	-1.11	118988405	33163	43.49	3600	3655	3540	4680	2520	3600	3587.99	0.00	0	-6774	3823	3711	3633	3521	3443	3672	3482	23	1080	100	2370	5	1	22839375	813	-42.38	2.50	12	0.15	-84.00	1426.00	4665	20240523	-23.69	1381	20240411	157.78	4665	-23.69	20240523	1381	157.78	20240411	4665	-23.69	20240523	1381	157.78	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
51	20240723	151006	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-45	5	-1.25	108118255	30116	39.49	3600	3655	3540	4680	2520	3600	3590.06	0.00	0	-6420	3823	3711	3633	3521	3443	3672	3482	23	1080	100	2370	5	1	22839375	812	-42.32	2.49	12	0.13	-84.00	1426.00	4665	20240523	-23.79	1381	20240411	157.42	4665	-23.79	20240523	1381	157.42	20240411	4665	-23.79	20240523	1381	157.42	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
52	20240723	140946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-55	5	-1.53	82542580	22970	30.12	3600	3655	3540	4680	2520	3600	3593.49	0.00	0	-4231	3823	3711	3633	3521	3443	3672	3482	23	1080	100	2370	5	1	22839375	810	-42.20	2.49	12	0.10	-84.00	1426.00	4665	20240523	-24.01	1381	20240411	156.70	4665	-24.01	20240523	1381	156.70	20240411	4665	-24.01	20240523	1381	156.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
53	20240723	130943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	15	2	0.42	68599880	19056	24.99	3600	3655	3565	4680	2520	3600	3599.91	0.00	0	-1350	3823	3711	3633	3521	3443	3672	3482	23	1080	100	2370	5	1	22839375	826	-43.04	2.54	12	0.08	-84.00	1426.00	4665	20240523	-22.51	1381	20240411	161.77	4665	-22.51	20240523	1381	161.77	20240411	4665	-22.51	20240523	1381	161.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
54	20240723	120950	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-5	5	-0.14	47757925	13257	17.38	3600	3655	3565	4680	2520	3600	3602.47	0.00	0	-3085	3823	3711	3633	3521	3443	3672	3482	23	1080	100	2370	5	1	22839375	821	-42.80	2.52	12	0.06	-84.00	1426.00	4665	20240523	-22.94	1381	20240411	160.32	4665	-22.94	20240523	1381	160.32	20240411	4665	-22.94	20240523	1381	160.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
55	20240723	110949	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-5	5	-0.14	41474695	11509	15.09	3600	3655	3565	4680	2520	3600	3603.67	0.00	0	-1631	3823	3711	3633	3521	3443	3672	3482	23	1080	100	2370	5	1	22839375	821	-42.80	2.52	12	0.05	-84.00	1426.00	4665	20240523	-22.94	1381	20240411	160.32	4665	-22.94	20240523	1381	160.32	20240411	4665	-22.94	20240523	1381	160.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
56	20240723	100945	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-10	5	-0.28	29342400	8122	10.65	3600	3655	3575	4680	2520	3600	3612.71	0.00	0	1337	3823	3711	3633	3521	3443	3672	3482	23	1080	100	2370	5	1	22839375	820	-42.74	2.52	12	0.04	-84.00	1426.00	4665	20240523	-23.04	1381	20240411	159.96	4665	-23.04	20240523	1381	159.96	20240411	4665	-23.04	20240523	1381	159.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
57	20240723	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	55	2	1.53	10426410	2873	3.77	3600	3655	3600	4680	2520	3600	3629.10	0.00	0	808	3823	3711	3633	3521	3443	3672	3482	23	1080	100	2370	5	1	22839375	835	-43.51	2.56	12	0.01	-84.00	1426.00	4665	20240523	-21.65	1381	20240411	164.66	4665	-21.65	20240523	1381	164.66	20240411	4665	-21.65	20240523	1381	164.66	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
58	20240722	160939	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-30	5	-0.83	276978980	76232	61.87	3630	3745	3555	4715	2545	3630	3633.37	0.00	0	-25590	4010	3820	3560	3370	3110	3915	3465	23	1085	100	2390	5	1	22839375	822	-42.86	2.52	12	0.33	-84.00	1426.00	4665	20240523	-22.83	1381	20240411	160.68	4665	-22.83	20240523	1381	160.68	20240411	4665	-22.83	20240523	1381	160.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
59	20240722	150947	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-5	5	-0.14	263385235	72466	58.81	3630	3745	3555	4715	2545	3630	3634.60	0.00	0	-25063	4010	3820	3560	3370	3110	3915	3465	23	1085	100	2390	5	1	22839375	828	-43.15	2.54	12	0.32	-84.00	1426.00	4665	20240523	-22.29	1381	20240411	162.49	4665	-22.29	20240523	1381	162.49	20240411	4665	-22.29	20240523	1381	162.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
60	20240722	140954	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	10	2	0.28	254090445	69894	56.73	3630	3745	3555	4715	2545	3630	3635.37	0.00	0	-23269	4010	3820	3560	3370	3110	3915	3465	23	1085	100	2390	5	1	22839375	831	-43.33	2.55	12	0.31	-84.00	1426.00	4665	20240523	-21.97	1381	20240411	163.58	4665	-21.97	20240523	1381	163.58	20240411	4665	-21.97	20240523	1381	163.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
61	20240722	130949	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-35	5	-0.96	241332960	66384	53.88	3630	3745	3555	4715	2545	3630	3635.41	0.00	0	-22410	4010	3820	3560	3370	3110	3915	3465	23	1085	100	2390	5	1	22839375	821	-42.80	2.52	12	0.29	-84.00	1426.00	4665	20240523	-22.94	1381	20240411	160.32	4665	-22.94	20240523	1381	160.32	20240411	4665	-22.94	20240523	1381	160.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
62	20240722	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	25	2	0.69	209130755	57454	46.63	3630	3745	3575	4715	2545	3630	3639.97	0.00	0	-15554	4010	3820	3560	3370	3110	3915	3465	23	1085	100	2390	5	1	22839375	835	-43.51	2.56	12	0.25	-84.00	1426.00	4665	20240523	-21.65	1381	20240411	164.66	4665	-21.65	20240523	1381	164.66	20240411	4665	-21.65	20240523	1381	164.66	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
63	20240722	110946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	0	3	0.00	150551245	41402	33.60	3630	3745	3575	4715	2545	3630	3636.33	0.00	0	-21668	4010	3820	3560	3370	3110	3915	3465	23	1085	100	2390	5	1	22839375	829	-43.21	2.55	12	0.18	-84.00	1426.00	4665	20240523	-22.19	1381	20240411	162.85	4665	-22.19	20240523	1381	162.85	20240411	4665	-22.19	20240523	1381	162.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
64	20240722	100946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-5	5	-0.14	117986930	32427	26.32	3630	3745	3575	4715	2545	3630	3638.54	0.00	0	-15144	4010	3820	3560	3370	3110	3915	3465	23	1085	100	2390	5	1	22839375	828	-43.15	2.54	12	0.14	-84.00	1426.00	4665	20240523	-22.29	1381	20240411	162.49	4665	-22.29	20240523	1381	162.49	20240411	4665	-22.29	20240523	1381	162.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
65	20240722	090949	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-20	5	-0.55	19472660	5350	4.34	3630	3745	3575	4715	2545	3630	3639.75	0.00	0	-1942	4010	3820	3560	3370	3110	3915	3465	23	1085	100	2390	5	1	22839375	825	-42.98	2.53	12	0.02	-84.00	1426.00	4665	20240523	-22.62	1381	20240411	161.40	4665	-22.62	20240523	1381	161.40	20240411	4665	-22.62	20240523	1381	161.40	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
66	20240719	160921	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	215	2	6.30	439107140	123209	42.47	3415	3750	3300	4435	2395	3415	3563.92	0.00	0	-35018	3778	3596	3338	3156	2898	3687	3247	23	1020	100	2250	5	1	22839375	829	-43.21	2.55	12	0.54	-84.00	1426.00	4665	20240523	-22.19	1381	20240411	162.85	4665	-22.19	20240523	1381	162.85	20240411	4665	-22.19	20240523	1381	162.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
67	20240719	150932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	165	2	4.83	415769180	116743	40.25	3415	3750	3300	4435	2395	3415	3561.41	0.00	0	-34180	3778	3596	3338	3156	2898	3687	3247	23	1020	100	2250	5	1	22839375	818	-42.62	2.51	12	0.51	-84.00	1426.00	4665	20240523	-23.26	1381	20240411	159.23	4665	-23.26	20240523	1381	159.23	20240411	4665	-23.26	20240523	1381	159.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
68	20240719	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	85	2	2.49	362573780	101741	35.07	3415	3750	3300	4435	2395	3415	3563.69	0.00	0	-27327	3778	3596	3338	3156	2898	3687	3247	23	1020	100	2250	5	1	22839375	799	-41.67	2.45	12	0.45	-84.00	1426.00	4665	20240523	-24.97	1381	20240411	153.44	4665	-24.97	20240523	1381	153.44	20240411	4665	-24.97	20240523	1381	153.44	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
69	20240719	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	195	2	5.71	292192745	81878	28.23	3415	3750	3300	4435	2395	3415	3568.64	0.00	0	-28618	3778	3596	3338	3156	2898	3687	3247	23	1020	100	2250	5	1	22839375	825	-42.98	2.53	12	0.36	-84.00	1426.00	4665	20240523	-22.62	1381	20240411	161.40	4665	-22.62	20240523	1381	161.40	20240411	4665	-22.62	20240523	1381	161.40	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
70	20240719	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	100	2	2.93	115533535	33366	11.50	3415	3600	3300	4435	2395	3415	3462.61	0.00	0	-6939	3778	3596	3338	3156	2898	3687	3247	23	1020	100	2250	5	1	22839375	803	-41.85	2.46	12	0.15	-84.00	1426.00	4665	20240523	-24.65	1381	20240411	154.53	4665	-24.65	20240523	1381	154.53	20240411	4665	-24.65	20240523	1381	154.53	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
71	20240719	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	95	2	2.78	111448565	32202	11.10	3415	3600	3300	4435	2395	3415	3460.92	0.00	0	-7072	3778	3596	3338	3156	2898	3687	3247	23	1020	100	2250	5	1	22839375	802	-41.79	2.46	12	0.14	-84.00	1426.00	4665	20240523	-24.76	1381	20240411	154.16	4665	-24.76	20240523	1381	154.16	20240411	4665	-24.76	20240523	1381	154.16	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
72	20240719	100902	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	85	2	2.49	88936695	25831	8.90	3415	3600	3300	4435	2395	3415	3443.02	0.00	0	-2968	3778	3596	3338	3156	2898	3687	3247	23	1020	100	2250	5	1	22839375	799	-41.67	2.45	12	0.11	-84.00	1426.00	4665	20240523	-24.97	1381	20240411	153.44	4665	-24.97	20240523	1381	153.44	20240411	4665	-24.97	20240523	1381	153.44	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
73	20240719	090938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-75	5	-2.20	7561195	2221	0.77	3415	3475	3335	4435	2395	3415	3404.41	0.00	0	333	3778	3596	3338	3156	2898	3687	3247	23	1020	100	2250	5	1	22839375	763	-39.76	2.34	12	0.01	-84.00	1426.00	4665	20240523	-28.40	1381	20240411	141.85	4665	-28.40	20240523	1381	141.85	20240411	4665	-28.40	20240523	1381	141.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
74	20240718	160915	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	50	2	1.49	946870050	290046	81.78	3410	3520	3080	4370	2360	3365	3264.53	0.00	0	28395	4228	3796	3498	3066	2768	3647	2917	23	1005	100	2220	5	1	22839375	780	-40.65	2.39	12	1.27	-84.00	1426.00	4665	20240523	-26.80	1381	20240411	147.28	4665	-26.80	20240523	1381	147.28	20240411	4665	-26.80	20240523	1381	147.28	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
75	20240718	150924	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	110	2	3.27	921497015	282716	79.71	3410	3520	3080	4370	2360	3365	3259.42	0.00	0	31599	4228	3796	3498	3066	2768	3647	2917	23	1005	100	2220	5	1	22839375	794	-41.37	2.44	12	1.24	-84.00	1426.00	4665	20240523	-25.51	1381	20240411	151.63	4665	-25.51	20240523	1381	151.63	20240411	4665	-25.51	20240523	1381	151.63	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
76	20240718	140917	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	120	2	3.57	883668525	271837	76.65	3410	3520	3080	4370	2360	3365	3250.70	0.00	0	35629	4228	3796	3498	3066	2768	3647	2917	23	1005	100	2220	5	1	22839375	796	-41.49	2.44	12	1.19	-84.00	1426.00	4665	20240523	-25.29	1381	20240411	152.35	4665	-25.29	20240523	1381	152.35	20240411	4665	-25.29	20240523	1381	152.35	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
77	20240718	130919	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	5	2	0.15	721292450	224697	63.35	3410	3410	3080	4370	2360	3365	3210.02	0.00	0	60835	4228	3796	3498	3066	2768	3647	2917	23	1005	100	2220	5	1	22839375	770	-40.12	2.36	12	0.98	-84.00	1426.00	4665	20240523	-27.76	1381	20240411	144.03	4665	-27.76	20240523	1381	144.03	20240411	4665	-27.76	20240523	1381	144.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
78	20240718	120919	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	-30	5	-0.89	661359235	206834	58.32	3410	3410	3080	4370	2360	3365	3197.49	0.00	0	64590	4228	3796	3498	3066	2768	3647	2917	23	1005	100	2220	5	1	22839375	762	-39.70	2.34	12	0.91	-84.00	1426.00	4665	20240523	-28.51	1381	20240411	141.49	4665	-28.51	20240523	1381	141.49	20240411	4665	-28.51	20240523	1381	141.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
79	20240718	110926	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-210	5	-6.24	546867475	171291	48.30	3410	3410	3080	4370	2360	3365	3192.56	0.00	0	59544	4228	3796	3498	3066	2768	3647	2917	23	1005	100	2220	5	1	22839375	721	-37.56	2.21	12	0.75	-84.00	1426.00	4665	20240523	-32.37	1381	20240411	128.46	4665	-32.37	20240523	1381	128.46	20240411	4665	-32.37	20240523	1381	128.46	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
80	20240718	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	-165	5	-4.90	498013355	155844	43.94	3410	3410	3080	4370	2360	3365	3195.52	0.00	0	60356	4228	3796	3498	3066	2768	3647	2917	23	1005	100	2220	5	1	22839375	731	-38.10	2.24	12	0.68	-84.00	1426.00	4665	20240523	-31.40	1381	20240411	131.72	4665	-31.40	20240523	1381	131.72	20240411	4665	-31.40	20240523	1381	131.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
81	20240718	090925	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	-230	5	-6.84	142811085	44485	12.54	3410	3410	3080	4370	2360	3365	3210.10	0.00	0	2949	4228	3796	3498	3066	2768	3647	2917	23	1005	100	2220	5	1	22839375	716	-37.32	2.20	12	0.19	-84.00	1426.00	4665	20240523	-32.80	1381	20240411	127.01	4665	-32.80	20240523	1381	127.01	20240411	4665	-32.80	20240523	1381	127.01	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
82	20240717	161005	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-575	5	-14.59	1249513825	351922	304.78	3930	3930	3200	5120	2760	3940	3550.61	0.00	0	1813	4200	4070	3940	3810	3680	4005	3745	23	1180	100	2600	5	1	22839375	769	-40.06	2.36	12	1.54	-84.00	1426.00	4665	20240523	-27.87	1381	20240411	143.66	4665	-27.87	20240523	1381	143.66	20240411	4665	-27.87	20240523	1381	143.66	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
83	20240717	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-600	5	-15.23	1214077185	341351	295.63	3930	3930	3200	5120	2760	3940	3556.68	0.00	0	4122	4200	4070	3940	3810	3680	4005	3745	23	1180	100	2600	5	1	22839375	763	-39.76	2.34	12	1.49	-84.00	1426.00	4665	20240523	-28.40	1381	20240411	141.85	4665	-28.40	20240523	1381	141.85	20240411	4665	-28.40	20240523	1381	141.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
84	20240717	141007	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-520	5	-13.20	936721705	258194	223.61	3930	3930	3345	5120	2760	3940	3627.98	0.00	0	-1075	4200	4070	3940	3810	3680	4005	3745	23	1180	100	2600	5	1	22839375	781	-40.71	2.40	12	1.13	-84.00	1426.00	4665	20240523	-26.69	1381	20240411	147.65	4665	-26.69	20240523	1381	147.65	20240411	4665	-26.69	20240523	1381	147.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
85	20240717	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-395	5	-10.03	777617315	212409	183.96	3930	3930	3460	5120	2760	3940	3660.94	0.00	0	3108	4200	4070	3940	3810	3680	4005	3745	23	1180	100	2600	5	1	22839375	810	-42.20	2.49	12	0.93	-84.00	1426.00	4665	20240523	-24.01	1381	20240411	156.70	4665	-24.01	20240523	1381	156.70	20240411	4665	-24.01	20240523	1381	156.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
86	20240717	121008	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-335	5	-8.50	579498545	156283	135.35	3930	3930	3540	5120	2760	3940	3708.01	0.00	0	1247	4200	4070	3940	3810	3680	4005	3745	23	1180	100	2600	5	1	22839375	823	-42.92	2.53	12	0.68	-84.00	1426.00	4665	20240523	-22.72	1381	20240411	161.04	4665	-22.72	20240523	1381	161.04	20240411	4665	-22.72	20240523	1381	161.04	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
87	20240717	111008	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-305	5	-7.74	488063165	131033	113.48	3930	3930	3540	5120	2760	3940	3724.73	0.00	0	5228	4200	4070	3940	3810	3680	4005	3745	23	1180	100	2600	5	1	22839375	830	-43.27	2.55	12	0.57	-84.00	1426.00	4665	20240523	-22.08	1381	20240411	163.22	4665	-22.08	20240523	1381	163.22	20240411	4665	-22.08	20240523	1381	163.22	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
88	20240717	101008	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	-175	5	-4.44	257975155	67715	58.64	3930	3930	3745	5120	2760	3940	3809.72	0.00	0	-3034	4200	4070	3940	3810	3680	4005	3745	23	1180	100	2600	5	1	22839375	860	-44.82	2.64	12	0.30	-84.00	1426.00	4665	20240523	-19.29	1381	20240411	172.63	4665	-19.29	20240523	1381	172.63	20240411	4665	-19.29	20240523	1381	172.63	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
89	20240717	090815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-115	5	-2.92	43875175	11441	9.91	3930	3930	3810	5120	2760	3940	3834.91	0.00	0	1732	4200	4070	3940	3810	3680	4005	3745	23	1180	100	2600	5	1	22839375	874	-45.54	2.68	12	0.05	-84.00	1426.00	4665	20240523	-18.01	1381	20240411	176.97	4665	-18.01	20240523	1381	176.97	20240411	4665	-18.01	20240523	1381	176.97	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
90	20240716	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-140	5	-3.43	453000210	115269	109.82	4040	4070	3810	5300	2860	4080	3929.92	0.00	0	-30629	4170	4125	4035	3990	3900	4147	4012	23	1220	100	2690	5	1	22839375	900	-46.90	2.76	12	0.50	-84.00	1426.00	4665	20240523	-15.54	1381	20240411	185.30	4665	-15.54	20240523	1381	185.30	20240411	4665	-15.54	20240523	1381	185.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
91	20240716	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-120	5	-2.94	444473280	113110	107.76	4040	4070	3810	5300	2860	4080	3929.57	0.00	0	-29757	4170	4125	4035	3990	3900	4147	4012	23	1220	100	2690	5	1	22839375	904	-47.14	2.78	12	0.50	-84.00	1426.00	4665	20240523	-15.11	1381	20240411	186.75	4665	-15.11	20240523	1381	186.75	20240411	4665	-15.11	20240523	1381	186.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
92	20240716	141016	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-155	5	-3.80	417534865	106249	101.23	4040	4070	3810	5300	2860	4080	3929.78	0.00	0	-28762	4170	4125	4035	3990	3900	4147	4012	23	1220	100	2690	5	1	22839375	896	-46.73	2.75	12	0.47	-84.00	1426.00	4665	20240523	-15.86	1381	20240411	184.21	4665	-15.86	20240523	1381	184.21	20240411	4665	-15.86	20240523	1381	184.21	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
93	20240716	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-155	5	-3.80	379311995	96479	91.92	4040	4070	3810	5300	2860	4080	3931.55	0.00	0	-27729	4170	4125	4035	3990	3900	4147	4012	23	1220	100	2690	5	1	22839375	896	-46.73	2.75	12	0.42	-84.00	1426.00	4665	20240523	-15.86	1381	20240411	184.21	4665	-15.86	20240523	1381	184.21	20240411	4665	-15.86	20240523	1381	184.21	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
94	20240716	121013	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-165	5	-4.04	349866890	88938	84.74	4040	4070	3810	5300	2860	4080	3933.83	0.00	0	-28009	4170	4125	4035	3990	3900	4147	4012	23	1220	100	2690	5	1	22839375	894	-46.61	2.75	12	0.39	-84.00	1426.00	4665	20240523	-16.08	1381	20240411	183.49	4665	-16.08	20240523	1381	183.49	20240411	4665	-16.08	20240523	1381	183.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
95	20240716	111014	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-175	5	-4.29	321686085	81725	77.86	4040	4070	3810	5300	2860	4080	3936.20	0.00	0	-28238	4170	4125	4035	3990	3900	4147	4012	23	1220	100	2690	5	1	22839375	892	-46.49	2.74	12	0.36	-84.00	1426.00	4665	20240523	-16.29	1381	20240411	182.77	4665	-16.29	20240523	1381	182.77	20240411	4665	-16.29	20240523	1381	182.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
96	20240716	101015	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-200	5	-4.90	272709630	69120	65.85	4040	4070	3810	5300	2860	4080	3945.45	0.00	0	-23774	4170	4125	4035	3990	3900	4147	4012	23	1220	100	2690	5	1	22839375	886	-46.19	2.72	12	0.30	-84.00	1426.00	4665	20240523	-16.83	1381	20240411	180.96	4665	-16.83	20240523	1381	180.96	20240411	4665	-16.83	20240523	1381	180.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
97	20240716	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-20	5	-0.49	20003875	4946	4.71	4040	4070	4005	5300	2860	4080	4044.46	0.00	0	885	4170	4125	4035	3990	3900	4147	4012	23	1220	100	2690	5	1	22839375	927	-48.33	2.85	12	0.02	-84.00	1426.00	4665	20240523	-12.97	1381	20240411	193.99	4665	-12.97	20240523	1381	193.99	20240411	4665	-12.97	20240523	1381	193.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
98	20240715	160957	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	155	2	3.95	419101580	104522	145.72	4080	4080	3945	5100	2750	3925	4009.38	0.00	0	22631	4138	4031	3893	3786	3648	4085	3840	23	1175	100	2590	5	1	22839375	932	-48.57	2.86	12	0.46	-84.00	1426.00	4665	20240523	-12.54	1381	20240411	195.44	4665	-12.54	20240523	1381	195.44	20240411	4665	-12.54	20240523	1381	195.44	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
99	20240715	151005	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	140	2	3.57	405231240	101121	140.98	4080	4080	3945	5100	2750	3925	4007.39	0.00	0	21669	4138	4031	3893	3786	3648	4085	3840	23	1175	100	2590	5	1	22839375	928	-48.39	2.85	12	0.44	-84.00	1426.00	4665	20240523	-12.86	1381	20240411	194.35	4665	-12.86	20240523	1381	194.35	20240411	4665	-12.86	20240523	1381	194.35	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
100	20240715	141002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	125	2	3.18	339809900	84972	118.46	4080	4080	3945	5100	2750	3925	3999.08	0.00	0	8640	4138	4031	3893	3786	3648	4085	3840	23	1175	100	2590	5	1	22839375	925	-48.21	2.84	12	0.37	-84.00	1426.00	4665	20240523	-13.18	1381	20240411	193.27	4665	-13.18	20240523	1381	193.27	20240411	4665	-13.18	20240523	1381	193.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
101	20240715	131004	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	70	2	1.78	212704560	53314	74.33	4080	4080	3945	5100	2750	3925	3989.66	0.00	0	-2092	4138	4031	3893	3786	3648	4085	3840	23	1175	100	2590	5	1	22839375	912	-47.56	2.80	12	0.23	-84.00	1426.00	4665	20240523	-14.36	1381	20240411	189.28	4665	-14.36	20240523	1381	189.28	20240411	4665	-14.36	20240523	1381	189.28	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
102	20240715	121003	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	50	2	1.27	189452325	47469	66.18	4080	4080	3945	5100	2750	3925	3991.07	0.00	0	-2635	4138	4031	3893	3786	3648	4085	3840	23	1175	100	2590	5	1	22839375	908	-47.32	2.79	12	0.21	-84.00	1426.00	4665	20240523	-14.79	1381	20240411	187.83	4665	-14.79	20240523	1381	187.83	20240411	4665	-14.79	20240523	1381	187.83	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
103	20240715	111003	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	45	2	1.15	137279405	34434	48.01	4080	4080	3945	5100	2750	3925	3986.74	0.00	0	-1117	4138	4031	3893	3786	3648	4085	3840	23	1175	100	2590	5	1	22839375	907	-47.26	2.78	12	0.15	-84.00	1426.00	4665	20240523	-14.90	1381	20240411	187.47	4665	-14.90	20240523	1381	187.47	20240411	4665	-14.90	20240523	1381	187.47	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
104	20240715	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	60	2	1.53	112913300	28285	39.43	4080	4080	3945	5100	2750	3925	3991.99	0.00	0	-1747	4138	4031	3893	3786	3648	4085	3840	23	1175	100	2590	5	1	22839375	910	-47.44	2.79	12	0.12	-84.00	1426.00	4665	20240523	-14.58	1381	20240411	188.56	4665	-14.58	20240523	1381	188.56	20240411	4665	-14.58	20240523	1381	188.56	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
105	20240715	091004	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	50	2	1.27	25174950	6315	8.80	4080	4080	3945	5100	2750	3925	3986.53	0.00	0	-2385	4138	4031	3893	3786	3648	4085	3840	23	1175	100	2590	5	1	22839375	908	-47.32	2.79	12	0.03	-84.00	1426.00	4665	20240523	-14.79	1381	20240411	187.83	4665	-14.79	20240523	1381	187.83	20240411	4665	-14.79	20240523	1381	187.83	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
106	20240712	160955	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	55	2	1.42	278020440	71695	71.29	3845	4000	3755	5030	2710	3870	3877.82	0.00	0	-2619	4076	3972	3906	3802	3736	4025	3855	23	1160	100	2550	5	1	22839375	896	-46.73	2.75	12	0.31	-84.00	1426.00	4665	20240523	-15.86	1381	20240411	184.21	4665	-15.86	20240523	1381	184.21	20240411	4665	-15.86	20240523	1381	184.21	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
107	20240712	151002	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	50	2	1.29	258920400	66824	66.45	3845	4000	3755	5030	2710	3870	3874.66	0.00	0	-3320	4076	3972	3906	3802	3736	4025	3855	23	1160	100	2550	5	1	22839375	895	-46.67	2.75	12	0.29	-84.00	1426.00	4665	20240523	-15.97	1381	20240411	183.85	4665	-15.97	20240523	1381	183.85	20240411	4665	-15.97	20240523	1381	183.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
108	20240712	141005	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	40	2	1.03	215235465	55696	55.38	3845	4000	3755	5030	2710	3870	3864.47	0.00	0	-5328	4076	3972	3906	3802	3736	4025	3855	23	1160	100	2550	5	1	22839375	893	-46.55	2.74	12	0.24	-84.00	1426.00	4665	20240523	-16.18	1381	20240411	183.13	4665	-16.18	20240523	1381	183.13	20240411	4665	-16.18	20240523	1381	183.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
109	20240712	130958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	30	2	0.78	193590280	50161	49.88	3845	4000	3755	5030	2710	3870	3859.38	0.00	0	-6216	4076	3972	3906	3802	3736	4025	3855	23	1160	100	2550	5	1	22839375	891	-46.43	2.73	12	0.22	-84.00	1426.00	4665	20240523	-16.40	1381	20240411	182.40	4665	-16.40	20240523	1381	182.40	20240411	4665	-16.40	20240523	1381	182.40	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
110	20240712	121000	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	30	2	0.78	163686435	42508	42.27	3845	4000	3755	5030	2710	3870	3850.72	0.00	0	-6458	4076	3972	3906	3802	3736	4025	3855	23	1160	100	2550	5	1	22839375	891	-46.43	2.73	12	0.19	-84.00	1426.00	4665	20240523	-16.40	1381	20240411	182.40	4665	-16.40	20240523	1381	182.40	20240411	4665	-16.40	20240523	1381	182.40	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
111	20240712	110958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	-20	5	-0.52	150970180	39226	39.00	3845	4000	3755	5030	2710	3870	3848.73	0.00	0	-5326	4076	3972	3906	3802	3736	4025	3855	23	1160	100	2550	5	1	22839375	879	-45.83	2.70	12	0.17	-84.00	1426.00	4665	20240523	-17.47	1381	20240411	178.78	4665	-17.47	20240523	1381	178.78	20240411	4665	-17.47	20240523	1381	178.78	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
112	20240712	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-30	5	-0.78	110495060	28707	28.54	3845	4000	3755	5030	2710	3870	3849.06	0.00	0	-5147	4076	3972	3906	3802	3736	4025	3855	23	1160	100	2550	5	1	22839375	877	-45.71	2.69	12	0.13	-84.00	1426.00	4665	20240523	-17.68	1381	20240411	178.06	4665	-17.68	20240523	1381	178.06	20240411	4665	-17.68	20240523	1381	178.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
113	20240712	090956	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	10	2	0.26	54510980	14223	14.14	3845	4000	3755	5030	2710	3870	3832.59	0.00	0	-1349	4076	3972	3906	3802	3736	4025	3855	23	1160	100	2550	5	1	22839375	886	-46.19	2.72	12	0.06	-84.00	1426.00	4665	20240523	-16.83	1381	20240411	180.96	4665	-16.83	20240523	1381	180.96	20240411	4665	-16.83	20240523	1381	180.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
114	20240711	160952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	5	2	0.13	394146245	100415	52.86	3865	4010	3840	5020	2710	3865	3925.17	0.00	0	-21671	4138	4001	3923	3786	3708	3962	3747	23	1155	100	2550	5	1	22839375	884	-46.07	2.71	12	0.44	-84.00	1426.00	4665	20240523	-17.04	1381	20240411	180.23	4665	-17.04	20240523	1381	180.23	20240411	4665	-17.04	20240523	1381	180.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
115	20240711	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	45	2	1.16	355793790	90528	47.66	3865	4010	3840	5020	2710	3865	3930.21	0.00	0	-22848	4138	4001	3923	3786	3708	3962	3747	23	1155	100	2550	5	1	22839375	893	-46.55	2.74	12	0.40	-84.00	1426.00	4665	20240523	-16.18	1381	20240411	183.13	4665	-16.18	20240523	1381	183.13	20240411	4665	-16.18	20240523	1381	183.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
116	20240711	140958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	35	2	0.91	327113535	83175	43.79	3865	4010	3840	5020	2710	3865	3932.83	0.00	0	-23257	4138	4001	3923	3786	3708	3962	3747	23	1155	100	2550	5	1	22839375	891	-46.43	2.73	12	0.36	-84.00	1426.00	4665	20240523	-16.40	1381	20240411	182.40	4665	-16.40	20240523	1381	182.40	20240411	4665	-16.40	20240523	1381	182.40	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
117	20240711	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	50	2	1.29	321162255	81649	42.98	3865	4010	3840	5020	2710	3865	3933.45	0.00	0	-23157	4138	4001	3923	3786	3708	3962	3747	23	1155	100	2550	5	1	22839375	894	-46.61	2.75	12	0.36	-84.00	1426.00	4665	20240523	-16.08	1381	20240411	183.49	4665	-16.08	20240523	1381	183.49	20240411	4665	-16.08	20240523	1381	183.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
118	20240711	120956	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	35	2	0.91	275153220	69798	36.75	3865	4010	3840	5020	2710	3865	3942.14	0.00	0	-19460	4138	4001	3923	3786	3708	3962	3747	23	1155	100	2550	5	1	22839375	891	-46.43	2.73	12	0.31	-84.00	1426.00	4665	20240523	-16.40	1381	20240411	182.40	4665	-16.40	20240523	1381	182.40	20240411	4665	-16.40	20240523	1381	182.40	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
119	20240711	110952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	45	2	1.16	246334425	62401	32.85	3865	4010	3840	5020	2710	3865	3947.60	0.00	0	-14569	4138	4001	3923	3786	3708	3962	3747	23	1155	100	2550	5	1	22839375	893	-46.55	2.74	12	0.27	-84.00	1426.00	4665	20240523	-16.18	1381	20240411	183.13	4665	-16.18	20240523	1381	183.13	20240411	4665	-16.18	20240523	1381	183.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
120	20240711	100954	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	90	2	2.33	150093305	38125	20.07	3865	3980	3840	5020	2710	3865	3936.87	0.00	0	-18137	4138	4001	3923	3786	3708	3962	3747	23	1155	100	2550	5	1	22839375	903	-47.08	2.77	12	0.17	-84.00	1426.00	4665	20240523	-15.22	1381	20240411	186.39	4665	-15.22	20240523	1381	186.39	20240411	4665	-15.22	20240523	1381	186.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
121	20240711	090952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	35	2	0.91	51654570	13233	6.97	3865	3940	3840	5020	2710	3865	3903.47	0.00	0	-6727	4138	4001	3923	3786	3708	3962	3747	23	1155	100	2550	5	1	22839375	891	-46.43	2.73	12	0.06	-84.00	1426.00	4665	20240523	-16.40	1381	20240411	182.40	4665	-16.40	20240523	1381	182.40	20240411	4665	-16.40	20240523	1381	182.40	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
122	20240710	160948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-75	5	-1.90	742973325	189574	29.21	3940	4060	3845	5120	2760	3940	3919.24	0.00	0	-36932	4570	4255	3985	3670	3400	4412	3827	23	1180	100	2600	5	1	22839375	883	-46.01	2.71	12	0.83	-84.00	1426.00	4665	20240523	-17.15	1381	20240411	179.87	4665	-17.15	20240523	1381	179.87	20240411	4665	-17.15	20240523	1381	179.87	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
123	20240710	150952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-60	5	-1.52	709520725	180924	27.88	3940	4060	3845	5120	2760	3940	3921.65	0.00	0	-36189	4570	4255	3985	3670	3400	4412	3827	23	1180	100	2600	5	1	22839375	886	-46.19	2.72	12	0.79	-84.00	1426.00	4665	20240523	-16.83	1381	20240411	180.96	4665	-16.83	20240523	1381	180.96	20240411	4665	-16.83	20240523	1381	180.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
124	20240710	140952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	5	2	0.13	637348425	162385	25.02	3940	4060	3845	5120	2760	3940	3924.92	0.00	0	-34964	4570	4255	3985	3670	3400	4412	3827	23	1180	100	2600	5	1	22839375	901	-46.96	2.77	12	0.71	-84.00	1426.00	4665	20240523	-15.43	1381	20240411	185.66	4665	-15.43	20240523	1381	185.66	20240411	4665	-15.43	20240523	1381	185.66	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
125	20240710	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	20	2	0.51	567442315	144629	22.29	3940	4060	3845	5120	2760	3940	3923.43	0.00	0	-25078	4570	4255	3985	3670	3400	4412	3827	23	1180	100	2600	5	1	22839375	904	-47.14	2.78	12	0.63	-84.00	1426.00	4665	20240523	-15.11	1381	20240411	186.75	4665	-15.11	20240523	1381	186.75	20240411	4665	-15.11	20240523	1381	186.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
126	20240710	120950	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-40	5	-1.02	532149270	135748	20.92	3940	4060	3845	5120	2760	3940	3920.13	0.00	0	-23334	4570	4255	3985	3670	3400	4412	3827	23	1180	100	2600	5	1	22839375	891	-46.43	2.73	12	0.59	-84.00	1426.00	4665	20240523	-16.40	1381	20240411	182.40	4665	-16.40	20240523	1381	182.40	20240411	4665	-16.40	20240523	1381	182.40	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
127	20240710	110951	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-25	5	-0.63	384387830	97771	15.07	3940	4060	3845	5120	2760	3940	3931.51	0.00	0	-30206	4570	4255	3985	3670	3400	4412	3827	23	1180	100	2600	5	1	22839375	894	-46.61	2.75	12	0.43	-84.00	1426.00	4665	20240523	-16.08	1381	20240411	183.49	4665	-16.08	20240523	1381	183.49	20240411	4665	-16.08	20240523	1381	183.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
128	20240710	100946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	50	2	1.27	337800395	85861	13.23	3940	4060	3845	5120	2760	3940	3934.27	0.00	0	-22539	4570	4255	3985	3670	3400	4412	3827	23	1180	100	2600	5	1	22839375	911	-47.50	2.80	12	0.38	-84.00	1426.00	4665	20240523	-14.47	1381	20240411	188.92	4665	-14.47	20240523	1381	188.92	20240411	4665	-14.47	20240523	1381	188.92	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
129	20240710	090952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-15	5	-0.38	126333735	31764	4.89	3940	4060	3890	5120	2760	3940	3977.26	0.00	0	-12900	4570	4255	3985	3670	3400	4412	3827	23	1180	100	2600	5	1	22839375	896	-46.73	2.75	12	0.14	-84.00	1426.00	4665	20240523	-15.86	1381	20240411	184.21	4665	-15.86	20240523	1381	184.21	20240411	4665	-15.86	20240523	1381	184.21	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
130	20240709	160945	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	230	2	6.20	2625035445	646598	476.00	3720	4300	3715	4820	2600	3710	4059.77	0.00	0	7966	3846	3777	3666	3597	3486	3812	3632	23	1110	100	2440	5	1	22839375	900	-46.90	2.76	12	2.83	-84.00	1426.00	4665	20240523	-15.54	1381	20240411	185.30	4665	-15.54	20240523	1381	185.30	20240411	4665	-15.54	20240523	1381	185.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
131	20240709	150950	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	270	2	7.28	2572934480	633412	466.29	3720	4300	3715	4820	2600	3710	4062.02	0.00	0	9857	3846	3777	3666	3597	3486	3812	3632	23	1110	100	2440	5	1	22839375	909	-47.38	2.79	12	2.77	-84.00	1426.00	4665	20240523	-14.68	1381	20240411	188.20	4665	-14.68	20240523	1381	188.20	20240411	4665	-14.68	20240523	1381	188.20	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
132	20240709	140950	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	260	2	7.01	2478690595	609800	448.91	3720	4300	3715	4820	2600	3710	4064.76	0.00	0	19501	3846	3777	3666	3597	3486	3812	3632	23	1110	100	2440	5	1	22839375	907	-47.26	2.78	12	2.67	-84.00	1426.00	4665	20240523	-14.90	1381	20240411	187.47	4665	-14.90	20240523	1381	187.47	20240411	4665	-14.90	20240523	1381	187.47	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
133	20240709	130953	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	265	2	7.14	2366832500	581470	428.05	3720	4300	3715	4820	2600	3710	4070.43	0.00	0	24340	3846	3777	3666	3597	3486	3812	3632	23	1110	100	2440	5	1	22839375	908	-47.32	2.79	12	2.55	-84.00	1426.00	4665	20240523	-14.79	1381	20240411	187.83	4665	-14.79	20240523	1381	187.83	20240411	4665	-14.79	20240523	1381	187.83	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
134	20240709	120954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	295	2	7.95	2202555965	540240	397.70	3720	4300	3715	4820	2600	3710	4077.00	0.00	0	2808	3846	3777	3666	3597	3486	3812	3632	23	1110	100	2440	5	1	22839375	915	-47.68	2.81	12	2.37	-84.00	1426.00	4665	20240523	-14.15	1381	20240411	190.01	4665	-14.15	20240523	1381	190.01	20240411	4665	-14.15	20240523	1381	190.01	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
135	20240709	110955	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	260	2	7.01	2069118450	506903	373.16	3720	4300	3715	4820	2600	3710	4081.88	0.00	0	-2110	3846	3777	3666	3597	3486	3812	3632	23	1110	100	2440	5	1	22839375	907	-47.26	2.78	12	2.22	-84.00	1426.00	4665	20240523	-14.90	1381	20240411	187.47	4665	-14.90	20240523	1381	187.47	20240411	4665	-14.90	20240523	1381	187.47	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
136	20240709	100951	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	365	2	9.84	1646956985	402352	296.19	3720	4300	3715	4820	2600	3710	4093.32	0.00	0	-41047	3846	3777	3666	3597	3486	3812	3632	23	1110	100	2440	5	1	22839375	931	-48.51	2.86	12	1.76	-84.00	1426.00	4665	20240523	-12.65	1381	20240411	195.08	4665	-12.65	20240523	1381	195.08	20240411	4665	-12.65	20240523	1381	195.08	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
137	20240709	090948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	70	2	1.89	15705725	4179	3.08	3720	3790	3715	4820	2600	3710	3758.25	0.00	0	395	3846	3777	3666	3597	3486	3812	3632	23	1110	100	2440	5	1	22839375	863	-45.00	2.65	12	0.02	-84.00	1426.00	4665	20240523	-18.97	1381	20240411	173.71	4665	-18.97	20240523	1381	173.71	20240411	4665	-18.97	20240523	1381	173.71	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
138	20240708	160942	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	130	2	3.63	494455915	135568	27.82	3590	3735	3555	4650	2510	3580	3647.29	0.00	0	-18017	4106	3842	3531	3267	2956	3975	3400	23	1070	100	2360	5	1	22839375	847	-44.17	2.60	12	0.59	-84.00	1426.00	4665	20240523	-20.47	1381	20240411	168.65	4665	-20.47	20240523	1381	168.65	20240411	4665	-20.47	20240523	1381	168.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
139	20240708	150944	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	130	2	3.63	466710810	128067	26.28	3590	3735	3555	4650	2510	3580	3644.27	0.00	0	-16544	4106	3842	3531	3267	2956	3975	3400	23	1070	100	2360	5	1	22839375	847	-44.17	2.60	12	0.56	-84.00	1426.00	4665	20240523	-20.47	1381	20240411	168.65	4665	-20.47	20240523	1381	168.65	20240411	4665	-20.47	20240523	1381	168.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
140	20240708	140947	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	135	2	3.77	429552845	118020	24.22	3590	3735	3555	4650	2510	3580	3639.66	0.00	0	-13899	4106	3842	3531	3267	2956	3975	3400	23	1070	100	2360	5	1	22839375	848	-44.23	2.61	12	0.52	-84.00	1426.00	4665	20240523	-20.36	1381	20240411	169.01	4665	-20.36	20240523	1381	169.01	20240411	4665	-20.36	20240523	1381	169.01	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
141	20240708	130942	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	95	2	2.65	362429945	99878	20.50	3590	3705	3555	4650	2510	3580	3628.73	0.00	0	-8913	4106	3842	3531	3267	2956	3975	3400	23	1070	100	2360	5	1	22839375	839	-43.75	2.58	12	0.44	-84.00	1426.00	4665	20240523	-21.22	1381	20240411	166.11	4665	-21.22	20240523	1381	166.11	20240411	4665	-21.22	20240523	1381	166.11	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
142	20240708	120944	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	70	2	1.96	338443270	93352	19.16	3590	3705	3555	4650	2510	3580	3625.45	0.00	0	-7445	4106	3842	3531	3267	2956	3975	3400	23	1070	100	2360	5	1	22839375	834	-43.45	2.56	12	0.41	-84.00	1426.00	4665	20240523	-21.76	1381	20240411	164.30	4665	-21.76	20240523	1381	164.30	20240411	4665	-21.76	20240523	1381	164.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
143	20240708	110942	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	80	2	2.23	261606895	72093	14.80	3590	3705	3555	4650	2510	3580	3628.74	0.00	0	-6113	4106	3842	3531	3267	2956	3975	3400	23	1070	100	2360	5	1	22839375	836	-43.57	2.57	12	0.32	-84.00	1426.00	4665	20240523	-21.54	1381	20240411	165.03	4665	-21.54	20240523	1381	165.03	20240411	4665	-21.54	20240523	1381	165.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
144	20240708	100942	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	50	2	1.40	207679070	57215	11.74	3590	3705	3555	4650	2510	3580	3629.80	0.00	0	-10266	4106	3842	3531	3267	2956	3975	3400	23	1070	100	2360	5	1	22839375	829	-43.21	2.55	12	0.25	-84.00	1426.00	4665	20240523	-22.19	1381	20240411	162.85	4665	-22.19	20240523	1381	162.85	20240411	4665	-22.19	20240523	1381	162.85	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
145	20240708	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-5	5	-0.14	87729330	24355	5.00	3590	3660	3555	4650	2510	3580	3602.11	0.00	0	-1457	4106	3842	3531	3267	2956	3975	3400	23	1070	100	2360	5	1	22839375	817	-42.56	2.51	12	0.11	-84.00	1426.00	4665	20240523	-23.37	1381	20240411	158.87	4665	-23.37	20240523	1381	158.87	20240411	4665	-23.37	20240523	1381	158.87	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
146	20240705	160937	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	330	2	10.15	1725321050	485378	255.93	3275	3795	3220	4225	2275	3250	3554.59	0.00	0	29571	3653	3451	3293	3091	2933	3372	3012	23	975	100	2140	5	1	22839375	818	-42.62	2.51	12	2.13	-84.00	1426.00	4665	20240523	-23.26	1381	20240411	159.23	4665	-23.26	20240523	1381	159.23	20240411	4665	-23.26	20240523	1381	159.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
147	20240705	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	330	2	10.15	1636758045	460793	242.97	3275	3795	3220	4225	2275	3250	3552.05	0.00	0	19570	3653	3451	3293	3091	2933	3372	3012	23	975	100	2140	5	1	22839375	818	-42.62	2.51	12	2.02	-84.00	1426.00	4665	20240523	-23.26	1381	20240411	159.23	4665	-23.26	20240523	1381	159.23	20240411	4665	-23.26	20240523	1381	159.23	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
148	20240705	140943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	225	2	6.92	827892260	237594	125.28	3275	3600	3220	4225	2275	3250	3484.48	0.00	0	33600	3653	3451	3293	3091	2933	3372	3012	23	975	100	2140	5	1	22839375	794	-41.37	2.44	12	1.04	-84.00	1426.00	4665	20240523	-25.51	1381	20240411	151.63	4665	-25.51	20240523	1381	151.63	20240411	4665	-25.51	20240523	1381	151.63	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
149	20240705	130940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	240	2	7.38	771308610	221350	116.71	3275	3600	3220	4225	2275	3250	3484.57	0.00	0	34527	3653	3451	3293	3091	2933	3372	3012	23	975	100	2140	5	1	22839375	797	-41.55	2.45	12	0.97	-84.00	1426.00	4665	20240523	-25.19	1381	20240411	152.72	4665	-25.19	20240523	1381	152.72	20240411	4665	-25.19	20240523	1381	152.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
150	20240705	120940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	230	2	7.08	723384005	207617	109.47	3275	3600	3220	4225	2275	3250	3484.22	0.00	0	33795	3653	3451	3293	3091	2933	3372	3012	23	975	100	2140	5	1	22839375	795	-41.43	2.44	12	0.91	-84.00	1426.00	4665	20240523	-25.40	1381	20240411	151.99	4665	-25.40	20240523	1381	151.99	20240411	4665	-25.40	20240523	1381	151.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
151	20240705	110937	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	290	2	8.92	604210490	173570	91.52	3275	3600	3220	4225	2275	3250	3481.08	0.00	0	27021	3653	3451	3293	3091	2933	3372	3012	23	975	100	2140	5	1	22839375	809	-42.14	2.48	12	0.76	-84.00	1426.00	4665	20240523	-24.12	1381	20240411	156.34	4665	-24.12	20240523	1381	156.34	20240411	4665	-24.12	20240523	1381	156.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
152	20240705	100938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	260	2	8.00	419320160	121531	64.08	3275	3565	3220	4225	2275	3250	3450.31	0.00	0	24113	3653	3451	3293	3091	2933	3372	3012	23	975	100	2140	5	1	22839375	802	-41.79	2.46	12	0.53	-84.00	1426.00	4665	20240523	-24.76	1381	20240411	154.16	4665	-24.76	20240523	1381	154.16	20240411	4665	-24.76	20240523	1381	154.16	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
153	20240705	090939	57	100.00	KOSDAQ		유통	N	N	N	N		N	3265	15	2	0.46	11924185	3644	1.92	3275	3330	3245	4225	2275	3250	3272.28	0.00	0	-1844	3653	3451	3293	3091	2933	3372	3012	23	975	100	2140	5	1	22839375	746	-38.87	2.29	12	0.02	-84.00	1426.00	4665	20240523	-30.01	1381	20240411	136.42	4665	-30.01	20240523	1381	136.42	20240411	4665	-30.01	20240523	1381	136.42	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
154	20240704	160934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	0	3	0.00	630892890	189595	108.36	3300	3495	3135	4225	2275	3250	3327.59	0.00	0	-8594	3520	3385	3285	3150	3050	3335	3100	23	975	100	2140	5	1	22839375	742	-38.69	2.28	12	0.83	-84.00	1426.00	4665	20240523	-30.33	1381	20240411	135.34	4665	-30.33	20240523	1381	135.34	20240411	4665	-30.33	20240523	1381	135.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
155	20240704	150938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	35	2	1.08	609477890	183043	104.61	3300	3495	3135	4225	2275	3250	3329.70	0.00	0	-5229	3520	3385	3285	3150	3050	3335	3100	23	975	100	2140	5	1	22839375	750	-39.11	2.30	12	0.80	-84.00	1426.00	4665	20240523	-29.58	1381	20240411	137.87	4665	-29.58	20240523	1381	137.87	20240411	4665	-29.58	20240523	1381	137.87	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
156	20240704	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	30	2	0.92	560376805	168011	96.02	3300	3495	3135	4225	2275	3250	3335.36	0.00	0	-1413	3520	3385	3285	3150	3050	3335	3100	23	975	100	2140	5	1	22839375	749	-39.05	2.30	12	0.74	-84.00	1426.00	4665	20240523	-29.69	1381	20240411	137.51	4665	-29.69	20240523	1381	137.51	20240411	4665	-29.69	20240523	1381	137.51	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
157	20240704	130937	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	50	2	1.54	532378630	159566	91.20	3300	3495	3135	4225	2275	3250	3336.42	0.00	0	318	3520	3385	3285	3150	3050	3335	3100	23	975	100	2140	5	1	22839375	754	-39.29	2.31	12	0.70	-84.00	1426.00	4665	20240523	-29.26	1381	20240411	138.96	4665	-29.26	20240523	1381	138.96	20240411	4665	-29.26	20240523	1381	138.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
158	20240704	120937	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	125	2	3.85	486353720	145625	83.23	3300	3495	3135	4225	2275	3250	3339.77	0.00	0	-2098	3520	3385	3285	3150	3050	3335	3100	23	975	100	2140	5	1	22839375	771	-40.18	2.37	12	0.64	-84.00	1426.00	4665	20240523	-27.65	1381	20240411	144.39	4665	-27.65	20240523	1381	144.39	20240411	4665	-27.65	20240523	1381	144.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
159	20240704	110935	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	125	2	3.85	250699960	76422	43.68	3300	3420	3135	4225	2275	3250	3280.47	0.00	0	-10671	3520	3385	3285	3150	3050	3335	3100	23	975	100	2140	5	1	22839375	771	-40.18	2.37	12	0.33	-84.00	1426.00	4665	20240523	-27.65	1381	20240411	144.39	4665	-27.65	20240523	1381	144.39	20240411	4665	-27.65	20240523	1381	144.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
160	20240704	100935	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	0	3	0.00	131651545	40973	23.42	3300	3340	3135	4225	2275	3250	3213.13	0.00	0	-1383	3520	3385	3285	3150	3050	3335	3100	23	975	100	2140	5	1	22839375	742	-38.69	2.28	12	0.18	-84.00	1426.00	4665	20240523	-30.33	1381	20240411	135.34	4665	-30.33	20240523	1381	135.34	20240411	4665	-30.33	20240523	1381	135.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
161	20240704	090937	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	55	2	1.69	26496605	8017	4.58	3300	3340	3255	4225	2275	3250	3305.05	0.00	0	-3075	3520	3385	3285	3150	3050	3335	3100	23	975	100	2140	5	1	22839375	755	-39.35	2.32	12	0.04	-84.00	1426.00	4665	20240523	-29.15	1381	20240411	139.32	4665	-29.15	20240523	1381	139.32	20240411	4665	-29.15	20240523	1381	139.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
162	20240703	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	-125	5	-3.70	549979370	167419	44.76	3400	3420	3185	4385	2365	3375	3285.05	0.00	0	-75130	3661	3517	3246	3102	2831	3590	3175	23	1010	100	2220	5	1	22839375	742	-38.69	2.28	12	0.73	-84.00	1426.00	4665	20240523	-30.33	1381	20240411	135.34	4665	-30.33	20240523	1381	135.34	20240411	4665	-30.33	20240523	1381	135.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
163	20240703	150935	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-100	5	-2.96	528228200	160737	42.98	3400	3420	3185	4385	2365	3375	3286.29	0.00	0	-72784	3661	3517	3246	3102	2831	3590	3175	23	1010	100	2220	5	1	22839375	748	-38.99	2.30	12	0.70	-84.00	1426.00	4665	20240523	-29.80	1381	20240411	137.15	4665	-29.80	20240523	1381	137.15	20240411	4665	-29.80	20240523	1381	137.15	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
164	20240703	140934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	-130	5	-3.85	448046120	136217	36.42	3400	3420	3185	4385	2365	3375	3289.21	0.00	0	-61611	3661	3517	3246	3102	2831	3590	3175	23	1010	100	2220	5	1	22839375	741	-38.63	2.28	12	0.60	-84.00	1426.00	4665	20240523	-30.44	1381	20240411	134.97	4665	-30.44	20240523	1381	134.97	20240411	4665	-30.44	20240523	1381	134.97	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
165	20240703	130934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	-70	5	-2.07	313865995	94754	25.33	3400	3420	3230	4385	2365	3375	3312.43	0.00	0	-46333	3661	3517	3246	3102	2831	3590	3175	23	1010	100	2220	5	1	22839375	755	-39.35	2.32	12	0.41	-84.00	1426.00	4665	20240523	-29.15	1381	20240411	139.32	4665	-29.15	20240523	1381	139.32	20240411	4665	-29.15	20240523	1381	139.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
166	20240703	120933	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	-105	5	-3.11	298773370	90168	24.11	3400	3420	3230	4385	2365	3375	3313.52	0.00	0	-44549	3661	3517	3246	3102	2831	3590	3175	23	1010	100	2220	5	1	22839375	747	-38.93	2.29	12	0.39	-84.00	1426.00	4665	20240523	-29.90	1381	20240411	136.78	4665	-29.90	20240523	1381	136.78	20240411	4665	-29.90	20240523	1381	136.78	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
167	20240703	110936	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	-80	5	-2.37	269149075	81166	21.70	3400	3420	3230	4385	2365	3375	3316.03	0.00	0	-40484	3661	3517	3246	3102	2831	3590	3175	23	1010	100	2220	5	1	22839375	753	-39.23	2.31	12	0.36	-84.00	1426.00	4665	20240523	-29.37	1381	20240411	138.60	4665	-29.37	20240523	1381	138.60	20240411	4665	-29.37	20240523	1381	138.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
168	20240703	100936	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	-135	5	-4.00	218933525	65867	17.61	3400	3420	3230	4385	2365	3375	3323.87	0.00	0	-35633	3661	3517	3246	3102	2831	3590	3175	23	1010	100	2220	5	1	22839375	740	-38.57	2.27	12	0.29	-84.00	1426.00	4665	20240523	-30.55	1381	20240411	134.61	4665	-30.55	20240523	1381	134.61	20240411	4665	-30.55	20240523	1381	134.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
169	20240703	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-30	5	-0.89	95655510	28272	7.56	3400	3420	3290	4385	2365	3375	3383.40	0.00	0	-14576	3661	3517	3246	3102	2831	3590	3175	23	1010	100	2220	5	1	22839375	764	-39.82	2.35	12	0.12	-84.00	1426.00	4665	20240523	-28.30	1381	20240411	142.22	4665	-28.30	20240523	1381	142.22	20240411	4665	-28.30	20240523	1381	142.22	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
170	20240702	160930	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	85	2	2.58	1161710095	368601	135.06	3290	3390	2975	4275	2305	3290	3150.93	0.00	0	-60219	3443	3366	3213	3136	2983	3405	3175	23	985	100	2170	5	1	22839375	771	-40.18	2.37	12	1.61	-84.00	1426.00	4665	20240523	-27.65	1381	20240411	144.39	4665	-27.65	20240523	1381	144.39	20240411	4665	-27.65	20240523	1381	144.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
171	20240702	150931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	5	2	0.15	1020485510	326501	119.63	3290	3320	2975	4275	2305	3290	3125.52	0.00	0	-46112	3443	3366	3213	3136	2983	3405	3175	23	985	100	2170	5	1	22839375	753	-39.23	2.31	12	1.43	-84.00	1426.00	4665	20240523	-29.37	1381	20240411	138.60	4665	-29.37	20240523	1381	138.60	20240411	4665	-29.37	20240523	1381	138.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
172	20240702	140932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	-110	5	-3.34	874319215	281550	103.16	3290	3295	2975	4275	2305	3290	3105.38	0.00	0	-42931	3443	3366	3213	3136	2983	3405	3175	23	985	100	2170	5	1	22839375	726	-37.86	2.23	12	1.23	-84.00	1426.00	4665	20240523	-31.83	1381	20240411	130.27	4665	-31.83	20240523	1381	130.27	20240411	4665	-31.83	20240523	1381	130.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
173	20240702	130932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	-110	5	-3.34	842207270	271443	99.46	3290	3295	2975	4275	2305	3290	3102.70	0.00	0	-35880	3443	3366	3213	3136	2983	3405	3175	23	985	100	2170	5	1	22839375	726	-37.86	2.23	12	1.19	-84.00	1426.00	4665	20240523	-31.83	1381	20240411	130.27	4665	-31.83	20240523	1381	130.27	20240411	4665	-31.83	20240523	1381	130.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
174	20240702	120933	57	100.00	KOSDAQ		유통	N	N	N	N		N	3185	-105	5	-3.19	836828120	269752	98.84	3290	3295	2975	4275	2305	3290	3102.21	0.00	0	-35588	3443	3366	3213	3136	2983	3405	3175	23	985	100	2170	5	1	22839375	727	-37.92	2.23	12	1.18	-84.00	1426.00	4665	20240523	-31.73	1381	20240411	130.63	4665	-31.73	20240523	1381	130.63	20240411	4665	-31.73	20240523	1381	130.63	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
175	20240702	110932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-130	5	-3.95	807866705	260634	95.50	3290	3295	2975	4275	2305	3290	3099.62	0.00	0	-35605	3443	3366	3213	3136	2983	3405	3175	23	985	100	2170	5	1	22839375	722	-37.62	2.22	12	1.14	-84.00	1426.00	4665	20240523	-32.26	1381	20240411	128.82	4665	-32.26	20240523	1381	128.82	20240411	4665	-32.26	20240523	1381	128.82	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
176	20240702	100931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	-115	5	-3.50	751067400	242762	88.95	3290	3295	2975	4275	2305	3290	3093.84	0.00	0	-30680	3443	3366	3213	3136	2983	3405	3175	23	985	100	2170	5	1	22839375	725	-37.80	2.23	12	1.06	-84.00	1426.00	4665	20240523	-31.94	1381	20240411	129.91	4665	-31.94	20240523	1381	129.91	20240411	4665	-31.94	20240523	1381	129.91	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
177	20240702	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-220	5	-6.69	240338330	77163	28.27	3290	3295	3040	4275	2305	3290	3114.68	0.00	0	-15900	3443	3366	3213	3136	2983	3405	3175	23	985	100	2170	5	1	22839375	701	-36.55	2.15	12	0.34	-84.00	1426.00	4665	20240523	-34.19	1381	20240411	122.30	4665	-34.19	20240523	1381	122.30	20240411	4665	-34.19	20240523	1381	122.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
178	20240701	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	235	2	7.69	861896815	271350	226.25	3085	3290	3060	3970	2140	3055	3176.24	0.10	0	-30589	3225	3140	2995	2910	2765	3182	2952	23	915	100	2010	5	1	22839375	751	-39.17	2.31	12	1.19	-84.00	1426.00	4665	20240523	-29.47	1381	20240411	138.23	4665	-29.47	20240523	1381	138.23	20240411	4665	-29.47	20240523	1381	138.23	20240411	0.00	N	223310	100	22 억		23464	N	N	0	N	00	N
179	20240701	150931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	220	2	7.20	776918020	245431	204.63	3085	3280	3060	3970	2140	3055	3165.53	0.10	0	-20182	3225	3140	2995	2910	2765	3182	2952	23	915	100	2010	5	1	22839375	748	-38.99	2.30	12	1.07	-84.00	1426.00	4665	20240523	-29.80	1381	20240411	137.15	4665	-29.80	20240523	1381	137.15	20240411	4665	-29.80	20240523	1381	137.15	20240411	0.00	N	223310	100	22 억		23464	N	N	0	N	00	N
180	20240701	140929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3215	160	2	5.24	596589530	189852	158.29	3085	3220	3060	3970	2140	3055	3142.39	0.10	0	-9246	3225	3140	2995	2910	2765	3182	2952	23	915	100	2010	5	1	22839375	734	-38.27	2.25	12	0.83	-84.00	1426.00	4665	20240523	-31.08	1381	20240411	132.80	4665	-31.08	20240523	1381	132.80	20240411	4665	-31.08	20240523	1381	132.80	20240411	0.00	N	223310	100	22 억		23464	N	N	0	N	00	N
181	20240701	130929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	80	2	2.62	422115635	134617	112.24	3085	3220	3060	3970	2140	3055	3135.68	0.10	0	-29312	3225	3140	2995	2910	2765	3182	2952	23	915	100	2010	5	1	22839375	716	-37.32	2.20	12	0.59	-84.00	1426.00	4665	20240523	-32.80	1381	20240411	127.01	4665	-32.80	20240523	1381	127.01	20240411	4665	-32.80	20240523	1381	127.01	20240411	0.00	N	223310	100	22 억		23464	N	N	0	N	00	N
182	20240701	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	85	2	2.78	391135180	124713	103.98	3085	3220	3060	3970	2140	3055	3136.28	0.10	0	-27012	3225	3140	2995	2910	2765	3182	2952	23	915	100	2010	5	1	22839375	717	-37.38	2.20	12	0.55	-84.00	1426.00	4665	20240523	-32.69	1381	20240411	127.37	4665	-32.69	20240523	1381	127.37	20240411	4665	-32.69	20240523	1381	127.37	20240411	0.00	N	223310	100	22 억		23464	N	N	0	N	00	N
183	20240701	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	25	2	0.82	337386510	107444	89.58	3085	3220	3060	3970	2140	3055	3140.11	0.10	0	-25375	3225	3140	2995	2910	2765	3182	2952	23	915	100	2010	5	1	22839375	703	-36.67	2.16	12	0.47	-84.00	1426.00	4665	20240523	-33.98	1381	20240411	123.03	4665	-33.98	20240523	1381	123.03	20240411	4665	-33.98	20240523	1381	123.03	20240411	0.00	N	223310	100	22 억		23464	N	N	0	N	00	N
184	20240701	100926	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	75	2	2.45	276311435	87687	73.11	3085	3220	3070	3970	2140	3055	3151.11	0.10	0	-18479	3225	3140	2995	2910	2765	3182	2952	23	915	100	2010	5	1	22839375	715	-37.26	2.19	12	0.38	-84.00	1426.00	4665	20240523	-32.90	1381	20240411	126.65	4665	-32.90	20240523	1381	126.65	20240411	4665	-32.90	20240523	1381	126.65	20240411	0.00	N	223310	100	22 억		23464	N	N	0	N	00	N
185	20240701	090924	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	145	2	4.75	115835760	36684	30.59	3085	3220	3070	3970	2140	3055	3157.66	0.10	0	4808	3225	3140	2995	2910	2765	3182	2952	23	915	100	2010	5	1	22839375	731	-38.10	2.24	12	0.16	-84.00	1426.00	4665	20240523	-31.40	1381	20240411	131.72	4665	-31.40	20240523	1381	131.72	20240411	4665	-31.40	20240523	1381	131.72	20240411	0.00	N	223310	100	22 억		23464	N	N	0	N	00	N