KissMeData/299170/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	161136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1824	-1	5	-0.05	69611328	38326	35.67	1816	1841	1805	2370	1278	1825	1816.30	0.46	0	-2692	1883	1854	1821	1792	1759	1837	1775	30	545	100	1270	1	1	30027963	548	19.00	1.36	12	0.13	96.00	1340.00	2645	20240102	-31.04	1700	20240626	7.29	2645	-31.04	20240102	1700	7.29	20240626	2645	-31.04	20240102	1700	7.29	20240626	1.92	N	299170	100	30 억		137124	N	N	0	N	00	N
3	20240731	151153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1813	-12	5	-0.66	56759873	31260	29.09	1816	1841	1805	2370	1278	1825	1815.73	0.46	0	-3195	1883	1854	1821	1792	1759	1837	1775	30	545	100	1270	1	1	30027963	544	18.89	1.35	12	0.10	96.00	1340.00	2645	20240102	-31.46	1700	20240626	6.65	2645	-31.46	20240102	1700	6.65	20240626	2645	-31.46	20240102	1700	6.65	20240626	1.92	N	299170	100	30 억		137124	N	N	0	N	00	N
4	20240731	141153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-5	5	-0.27	33137279	18198	16.94	1816	1841	1810	2370	1278	1825	1820.93	0.46	0	-4333	1883	1854	1821	1792	1759	1837	1775	30	545	100	1270	1	1	30027963	547	18.96	1.36	12	0.06	96.00	1340.00	2645	20240102	-31.19	1700	20240626	7.06	2645	-31.19	20240102	1700	7.06	20240626	2645	-31.19	20240102	1700	7.06	20240626	1.92	N	299170	100	30 억		137124	N	N	0	N	00	N
5	20240731	131148	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	2	2	0.11	25556320	14038	13.07	1816	1841	1810	2370	1278	1825	1820.51	0.46	0	-740	1883	1854	1821	1792	1759	1837	1775	30	545	100	1270	1	1	30027963	549	19.03	1.36	12	0.05	96.00	1340.00	2645	20240102	-30.93	1700	20240626	7.47	2645	-30.93	20240102	1700	7.47	20240626	2645	-30.93	20240102	1700	7.47	20240626	1.92	N	299170	100	30 억		137124	N	N	0	N	00	N
6	20240731	121146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	0	3	0.00	22027020	12097	11.26	1816	1841	1811	2370	1278	1825	1820.87	0.46	0	-715	1883	1854	1821	1792	1759	1837	1775	30	545	100	1270	1	1	30027963	548	19.01	1.36	12	0.04	96.00	1340.00	2645	20240102	-31.00	1700	20240626	7.35	2645	-31.00	20240102	1700	7.35	20240626	2645	-31.00	20240102	1700	7.35	20240626	1.92	N	299170	100	30 억		137124	N	N	0	N	00	N
7	20240731	111150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	2	2	0.11	19792576	10870	10.12	1816	1841	1811	2370	1278	1825	1820.84	0.46	0	-715	1883	1854	1821	1792	1759	1837	1775	30	545	100	1270	1	1	30027963	549	19.03	1.36	12	0.04	96.00	1340.00	2645	20240102	-30.93	1700	20240626	7.47	2645	-30.93	20240102	1700	7.47	20240626	2645	-30.93	20240102	1700	7.47	20240626	1.92	N	299170	100	30 억		137124	N	N	0	N	00	N
8	20240731	101145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1828	3	2	0.16	17851306	9808	9.13	1816	1841	1811	2370	1278	1825	1820.08	0.46	0	-642	1883	1854	1821	1792	1759	1837	1775	30	545	100	1270	1	1	30027963	549	19.04	1.36	12	0.03	96.00	1340.00	2645	20240102	-30.89	1700	20240626	7.53	2645	-30.89	20240102	1700	7.53	20240626	2645	-30.89	20240102	1700	7.53	20240626	1.92	N	299170	100	30 억		137124	N	N	0	N	00	N
9	20240731	091146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1811	-14	5	-0.77	3037464	1672	1.56	1816	1832	1811	2370	1278	1825	1816.67	0.46	0	-200	1883	1854	1821	1792	1759	1837	1775	30	545	100	1270	1	1	30027963	544	18.86	1.35	12	0.01	96.00	1340.00	2645	20240102	-31.53	1700	20240626	6.53	2645	-31.53	20240102	1700	6.53	20240626	2645	-31.53	20240102	1700	6.53	20240626	1.92	N	299170	100	30 억		137124	N	N	0	N	00	N
10	20240730	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	-31	5	-1.67	194176100	107384	380.71	1847	1850	1788	2410	1300	1856	1808.03	0.42	0	12039	1885	1870	1856	1841	1827	1863	1834	30	554	100	1290	1	1	30027963	548	19.01	1.36	12	0.36	96.00	1340.00	2645	20240102	-31.00	1700	20240626	7.35	2645	-31.00	20240102	1700	7.35	20240626	2645	-31.00	20240102	1700	7.35	20240626	1.89	N	299170	100	30 억		125085	N	N	0	N	00	N
11	20240730	151140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-56	5	-3.02	188566075	104308	369.81	1847	1850	1788	2410	1300	1856	1807.78	0.42	0	12195	1885	1870	1856	1841	1827	1863	1834	30	554	100	1290	1	1	30027963	541	18.75	1.34	12	0.35	96.00	1340.00	2645	20240102	-31.95	1700	20240626	5.88	2645	-31.95	20240102	1700	5.88	20240626	2645	-31.95	20240102	1700	5.88	20240626	1.89	N	299170	100	30 억		125085	N	N	0	N	00	N
12	20240730	141126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1808	-48	5	-2.59	176421879	97592	346.00	1847	1850	1788	2410	1300	1856	1807.75	0.42	0	12242	1885	1870	1856	1841	1827	1863	1834	30	554	100	1290	1	1	30027963	543	18.83	1.35	12	0.33	96.00	1340.00	2645	20240102	-31.64	1700	20240626	6.35	2645	-31.64	20240102	1700	6.35	20240626	2645	-31.64	20240102	1700	6.35	20240626	1.89	N	299170	100	30 억		125085	N	N	0	N	00	N
13	20240730	131131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1807	-49	5	-2.64	156767813	86684	307.32	1847	1850	1788	2410	1300	1856	1808.50	0.42	0	11031	1885	1870	1856	1841	1827	1863	1834	30	554	100	1290	1	1	30027963	543	18.82	1.35	12	0.29	96.00	1340.00	2645	20240102	-31.68	1700	20240626	6.29	2645	-31.68	20240102	1700	6.29	20240626	2645	-31.68	20240102	1700	6.29	20240626	1.89	N	299170	100	30 억		125085	N	N	0	N	00	N
14	20240730	121123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1806	-50	5	-2.69	145913222	80662	285.97	1847	1850	1788	2410	1300	1856	1808.95	0.42	0	13014	1885	1870	1856	1841	1827	1863	1834	30	554	100	1290	1	1	30027963	542	18.81	1.35	12	0.27	96.00	1340.00	2645	20240102	-31.72	1700	20240626	6.24	2645	-31.72	20240102	1700	6.24	20240626	2645	-31.72	20240102	1700	6.24	20240626	1.89	N	299170	100	30 억		125085	N	N	0	N	00	N
15	20240730	111132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	-24	5	-1.29	51423770	28154	99.82	1847	1850	1803	2410	1300	1856	1826.52	0.42	0	-9355	1885	1870	1856	1841	1827	1863	1834	30	554	100	1290	1	1	30027963	550	19.08	1.37	12	0.09	96.00	1340.00	2645	20240102	-30.74	1700	20240626	7.76	2645	-30.74	20240102	1700	7.76	20240626	2645	-30.74	20240102	1700	7.76	20240626	1.89	N	299170	100	30 억		125085	N	N	0	N	00	N
16	20240730	101139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1819	-37	5	-1.99	36717917	20081	71.19	1847	1850	1803	2410	1300	1856	1828.49	0.42	0	-8298	1885	1870	1856	1841	1827	1863	1834	30	554	100	1290	1	1	30027963	546	18.95	1.36	12	0.07	96.00	1340.00	2645	20240102	-31.23	1700	20240626	7.00	2645	-31.23	20240102	1700	7.00	20240626	2645	-31.23	20240102	1700	7.00	20240626	1.89	N	299170	100	30 억		125085	N	N	0	N	00	N
17	20240730	091141	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-11	5	-0.59	6245978	3385	12.00	1847	1850	1840	2410	1300	1856	1845.19	0.42	0	-671	1885	1870	1856	1841	1827	1863	1834	30	554	100	1290	1	1	30027963	554	19.22	1.38	12	0.01	96.00	1340.00	2645	20240102	-30.25	1700	20240626	8.53	2645	-30.25	20240102	1700	8.53	20240626	2645	-30.25	20240102	1700	8.53	20240626	1.89	N	299170	100	30 억		125085	N	N	0	N	00	N
18	20240729	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1856	-1	5	-0.05	52010955	28035	68.08	1857	1871	1842	2410	1300	1857	1855.22	0.44	0	-8829	1897	1877	1858	1838	1819	1887	1848	30	553	100	1290	1	1	30027963	557	19.33	1.39	12	0.09	96.00	1340.00	2645	20240102	-29.83	1700	20240626	9.18	2645	-29.83	20240102	1700	9.18	20240626	2645	-29.83	20240102	1700	9.18	20240626	1.92	N	299170	100	30 억		133465	N	Y	0	N	00	N
19	20240729	151132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1846	-11	5	-0.59	48610916	26192	63.60	1857	1871	1846	2410	1300	1857	1855.95	0.44	0	-8302	1897	1877	1858	1838	1819	1887	1848	30	553	100	1290	1	1	30027963	554	19.23	1.38	12	0.09	96.00	1340.00	2645	20240102	-30.21	1700	20240626	8.59	2645	-30.21	20240102	1700	8.59	20240626	2645	-30.21	20240102	1700	8.59	20240626	1.92	N	299170	100	30 억		133465	N	N	0	N	00	N
20	20240729	141140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	3	2	0.16	37122428	19986	48.53	1857	1871	1851	2410	1300	1857	1857.42	0.44	0	-6656	1897	1877	1858	1838	1819	1887	1848	30	553	100	1290	1	1	30027963	559	19.38	1.39	12	0.07	96.00	1340.00	2645	20240102	-29.68	1700	20240626	9.41	2645	-29.68	20240102	1700	9.41	20240626	2645	-29.68	20240102	1700	9.41	20240626	1.92	N	299170	100	30 억		133465	N	N	0	N	00	N
21	20240729	131136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	1	2	0.05	28147675	15148	36.78	1857	1871	1855	2410	1300	1857	1858.18	0.44	0	-5406	1897	1877	1858	1838	1819	1887	1848	30	553	100	1290	1	1	30027963	558	19.35	1.39	12	0.05	96.00	1340.00	2645	20240102	-29.75	1700	20240626	9.29	2645	-29.75	20240102	1700	9.29	20240626	2645	-29.75	20240102	1700	9.29	20240626	1.92	N	299170	100	30 억		133465	N	N	0	N	00	N
22	20240729	121136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1856	-1	5	-0.05	24492243	13179	32.00	1857	1871	1856	2410	1300	1857	1858.43	0.44	0	-3942	1897	1877	1858	1838	1819	1887	1848	30	553	100	1290	1	1	30027963	557	19.33	1.39	12	0.04	96.00	1340.00	2645	20240102	-29.83	1700	20240626	9.18	2645	-29.83	20240102	1700	9.18	20240626	2645	-29.83	20240102	1700	9.18	20240626	1.92	N	299170	100	30 억		133465	N	N	0	N	00	N
23	20240729	111124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	1	2	0.05	18759063	10094	24.51	1857	1871	1856	2410	1300	1857	1858.44	0.44	0	-3025	1897	1877	1858	1838	1819	1887	1848	30	553	100	1290	1	1	30027963	558	19.35	1.39	12	0.03	96.00	1340.00	2645	20240102	-29.75	1700	20240626	9.29	2645	-29.75	20240102	1700	9.29	20240626	2645	-29.75	20240102	1700	9.29	20240626	1.92	N	299170	100	30 억		133465	N	N	0	N	00	N
24	20240729	101122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1866	9	2	0.48	14593554	7853	19.07	1857	1871	1856	2410	1300	1857	1858.34	0.44	0	-786	1897	1877	1858	1838	1819	1887	1848	30	553	100	1290	1	1	30027963	560	19.44	1.39	12	0.03	96.00	1340.00	2645	20240102	-29.45	1700	20240626	9.76	2645	-29.45	20240102	1700	9.76	20240626	2645	-29.45	20240102	1700	9.76	20240626	1.92	N	299170	100	30 억		133465	N	N	0	N	00	N
25	20240729	091120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	1	2	0.05	4891523	2633	6.39	1857	1871	1856	2410	1300	1857	1857.78	0.44	0	-259	1897	1877	1858	1838	1819	1887	1848	30	553	100	1290	1	1	30027963	558	19.35	1.39	12	0.01	96.00	1340.00	2645	20240102	-29.75	1700	20240626	9.29	2645	-29.75	20240102	1700	9.29	20240626	2645	-29.75	20240102	1700	9.29	20240626	1.92	N	299170	100	30 억		133465	N	N	0	N	00	N
26	20240726	161103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1857	6	2	0.32	76556268	41078	37.77	1839	1878	1839	2405	1296	1851	1863.68	0.44	0	1187	1940	1895	1863	1818	1786	1879	1802	30	554	100	1290	1	1	30027963	558	19.34	1.39	12	0.14	96.00	1340.00	2645	20240102	-29.79	1700	20240626	9.24	2645	-29.79	20240102	1700	9.24	20240626	2645	-29.79	20240102	1700	9.24	20240626	1.80	N	299170	100	30 억		132246	N	N	0	N	00	N
27	20240726	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	4	2	0.22	71388868	38294	35.21	1839	1878	1839	2405	1296	1851	1864.23	0.44	0	1089	1940	1895	1863	1818	1786	1879	1802	30	554	100	1290	1	1	30027963	557	19.32	1.38	12	0.13	96.00	1340.00	2645	20240102	-29.87	1700	20240626	9.12	2645	-29.87	20240102	1700	9.12	20240626	2645	-29.87	20240102	1700	9.12	20240626	1.80	N	299170	100	30 억		132246	N	N	0	N	00	N
28	20240726	141116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	19	2	1.03	63065101	33814	31.09	1839	1878	1839	2405	1296	1851	1865.06	0.44	0	-35	1940	1895	1863	1818	1786	1879	1802	30	554	100	1290	1	1	30027963	562	19.48	1.40	12	0.11	96.00	1340.00	2645	20240102	-29.30	1700	20240626	10.00	2645	-29.30	20240102	1700	10.00	20240626	2645	-29.30	20240102	1700	10.00	20240626	1.80	N	299170	100	30 억		132246	N	N	0	N	00	N
29	20240726	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	19	2	1.03	58714568	31479	28.95	1839	1878	1839	2405	1296	1851	1865.20	0.44	0	1101	1940	1895	1863	1818	1786	1879	1802	30	554	100	1290	1	1	30027963	562	19.48	1.40	12	0.10	96.00	1340.00	2645	20240102	-29.30	1700	20240626	10.00	2645	-29.30	20240102	1700	10.00	20240626	2645	-29.30	20240102	1700	10.00	20240626	1.80	N	299170	100	30 억		132246	N	N	0	N	00	N
30	20240726	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1865	14	2	0.76	44539579	23873	21.95	1839	1878	1839	2405	1296	1851	1865.69	0.44	0	1101	1940	1895	1863	1818	1786	1879	1802	30	554	100	1290	1	1	30027963	560	19.43	1.39	12	0.08	96.00	1340.00	2645	20240102	-29.49	1700	20240626	9.71	2645	-29.49	20240102	1700	9.71	20240626	2645	-29.49	20240102	1700	9.71	20240626	1.80	N	299170	100	30 억		132246	N	N	0	N	00	N
31	20240726	111121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	7	2	0.38	42194693	22612	20.79	1839	1878	1839	2405	1296	1851	1866.03	0.44	0	1051	1940	1895	1863	1818	1786	1879	1802	30	554	100	1290	1	1	30027963	558	19.35	1.39	12	0.08	96.00	1340.00	2645	20240102	-29.75	1700	20240626	9.29	2645	-29.75	20240102	1700	9.29	20240626	2645	-29.75	20240102	1700	9.29	20240626	1.80	N	299170	100	30 억		132246	N	N	0	N	00	N
32	20240726	101114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	9	2	0.49	35496715	19013	17.48	1839	1878	1839	2405	1296	1851	1866.97	0.44	0	584	1940	1895	1863	1818	1786	1879	1802	30	554	100	1290	1	1	30027963	559	19.38	1.39	12	0.06	96.00	1340.00	2645	20240102	-29.68	1700	20240626	9.41	2645	-29.68	20240102	1700	9.41	20240626	2645	-29.68	20240102	1700	9.41	20240626	1.80	N	299170	100	30 억		132246	N	N	0	N	00	N
33	20240726	091114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	25	2	1.35	8879595	4766	4.38	1839	1876	1839	2405	1296	1851	1863.11	0.44	0	479	1940	1895	1863	1818	1786	1879	1802	30	554	100	1290	1	1	30027963	563	19.54	1.40	12	0.02	96.00	1340.00	2645	20240102	-29.07	1700	20240626	10.35	2645	-29.07	20240102	1700	10.35	20240626	2645	-29.07	20240102	1700	10.35	20240626	1.80	N	299170	100	30 억		132246	N	N	0	N	00	N
34	20240725	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1851	-63	5	-3.29	200876111	107429	86.63	1900	1908	1831	2485	1340	1914	1870.13	0.43	0	4563	1950	1931	1896	1877	1842	1941	1887	30	571	100	1330	1	1	30027963	556	19.28	1.38	12	0.36	96.00	1340.00	2645	20240102	-30.02	1700	20240626	8.88	2645	-30.02	20240102	1700	8.88	20240626	2645	-30.02	20240102	1700	8.88	20240626	1.82	N	299170	100	30 억		127683	N	N	0	N	00	N
35	20240725	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	-43	5	-2.25	181411354	96918	78.16	1900	1908	1831	2485	1340	1914	1871.80	0.43	0	4226	1950	1931	1896	1877	1842	1941	1887	30	571	100	1330	1	1	30027963	562	19.49	1.40	12	0.32	96.00	1340.00	2645	20240102	-29.26	1700	20240626	10.06	2645	-29.26	20240102	1700	10.06	20240626	2645	-29.26	20240102	1700	10.06	20240626	1.82	N	299170	100	30 억		127683	N	N	0	N	00	N
36	20240725	141120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1874	-40	5	-2.09	145728374	77719	62.68	1900	1908	1831	2485	1340	1914	1875.07	0.43	0	3981	1950	1931	1896	1877	1842	1941	1887	30	571	100	1330	1	1	30027963	563	19.52	1.40	12	0.26	96.00	1340.00	2645	20240102	-29.15	1700	20240626	10.24	2645	-29.15	20240102	1700	10.24	20240626	2645	-29.15	20240102	1700	10.24	20240626	1.82	N	299170	100	30 억		127683	N	N	0	N	00	N
37	20240725	131113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1873	-41	5	-2.14	141513935	75470	60.86	1900	1908	1831	2485	1340	1914	1875.10	0.43	0	4164	1950	1931	1896	1877	1842	1941	1887	30	571	100	1330	1	1	30027963	562	19.51	1.40	12	0.25	96.00	1340.00	2645	20240102	-29.19	1700	20240626	10.18	2645	-29.19	20240102	1700	10.18	20240626	2645	-29.19	20240102	1700	10.18	20240626	1.82	N	299170	100	30 억		127683	N	N	0	N	00	N
38	20240725	121119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	-44	5	-2.30	139059016	74155	59.80	1900	1908	1831	2485	1340	1914	1875.25	0.43	0	4179	1950	1931	1896	1877	1842	1941	1887	30	571	100	1330	1	1	30027963	562	19.48	1.40	12	0.25	96.00	1340.00	2645	20240102	-29.30	1700	20240626	10.00	2645	-29.30	20240102	1700	10.00	20240626	2645	-29.30	20240102	1700	10.00	20240626	1.82	N	299170	100	30 억		127683	N	N	0	N	00	N
39	20240725	111116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-45	5	-2.35	137803039	73483	59.26	1900	1908	1831	2485	1340	1914	1875.31	0.43	0	4667	1950	1931	1896	1877	1842	1941	1887	30	571	100	1330	1	1	30027963	561	19.47	1.39	12	0.24	96.00	1340.00	2645	20240102	-29.34	1700	20240626	9.94	2645	-29.34	20240102	1700	9.94	20240626	2645	-29.34	20240102	1700	9.94	20240626	1.82	N	299170	100	30 억		127683	N	N	0	N	00	N
40	20240725	101109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1877	-37	5	-1.93	116786965	62176	50.14	1900	1908	1831	2485	1340	1914	1878.33	0.43	0	2418	1950	1931	1896	1877	1842	1941	1887	30	571	100	1330	1	1	30027963	564	19.55	1.40	12	0.21	96.00	1340.00	2645	20240102	-29.04	1700	20240626	10.41	2645	-29.04	20240102	1700	10.41	20240626	2645	-29.04	20240102	1700	10.41	20240626	1.82	N	299170	100	30 억		127683	N	N	0	N	00	N
41	20240725	091105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1865	-49	5	-2.56	26542325	14153	11.41	1900	1908	1831	2485	1340	1914	1875.39	0.43	0	-54	1950	1931	1896	1877	1842	1941	1887	30	571	100	1330	1	1	30027963	560	19.43	1.39	12	0.05	96.00	1340.00	2645	20240102	-29.49	1700	20240626	9.71	2645	-29.49	20240102	1700	9.71	20240626	2645	-29.49	20240102	1700	9.71	20240626	1.82	N	299170	100	30 억		127683	N	N	0	N	00	N
42	20240724	161104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	13	2	0.68	234783097	123822	108.33	1901	1915	1861	2470	1331	1901	1896.13	0.44	0	-4311	1958	1929	1891	1862	1824	1944	1877	30	569	100	1330	1	1	30027963	575	19.94	1.43	12	0.41	96.00	1340.00	2645	20240102	-27.64	1700	20240626	12.59	2645	-27.64	20240102	1700	12.59	20240626	2645	-27.64	20240102	1700	12.59	20240626	1.86	N	299170	100	30 억		131993	N	N	0	N	00	N
43	20240724	151121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	12	2	0.63	208200569	109928	96.18	1901	1914	1861	2470	1331	1901	1893.97	0.44	0	-2918	1958	1929	1891	1862	1824	1944	1877	30	569	100	1330	1	1	30027963	574	19.93	1.43	12	0.37	96.00	1340.00	2645	20240102	-27.67	1700	20240626	12.53	2645	-27.67	20240102	1700	12.53	20240626	2645	-27.67	20240102	1700	12.53	20240626	1.86	N	299170	100	30 억		131993	N	N	0	N	00	N
44	20240724	141115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	0	3	0.00	167085752	88320	77.27	1901	1914	1861	2470	1331	1901	1891.82	0.44	0	-3726	1958	1929	1891	1862	1824	1944	1877	30	569	100	1330	1	1	30027963	571	19.80	1.42	12	0.29	96.00	1340.00	2645	20240102	-28.13	1700	20240626	11.82	2645	-28.13	20240102	1700	11.82	20240626	2645	-28.13	20240102	1700	11.82	20240626	1.86	N	299170	100	30 억		131993	N	N	0	N	00	N
45	20240724	131120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-12	5	-0.63	141170634	74609	65.28	1901	1914	1861	2470	1331	1901	1892.14	0.44	0	-3367	1958	1929	1891	1862	1824	1944	1877	30	569	100	1330	1	1	30027963	567	19.68	1.41	12	0.25	96.00	1340.00	2645	20240102	-28.58	1700	20240626	11.12	2645	-28.58	20240102	1700	11.12	20240626	2645	-28.58	20240102	1700	11.12	20240626	1.86	N	299170	100	30 억		131993	N	N	0	N	00	N
46	20240724	121118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	0	3	0.00	127334366	67317	58.90	1901	1914	1861	2470	1331	1901	1891.56	0.44	0	-3446	1958	1929	1891	1862	1824	1944	1877	30	569	100	1330	1	1	30027963	571	19.80	1.42	12	0.22	96.00	1340.00	2645	20240102	-28.13	1700	20240626	11.82	2645	-28.13	20240102	1700	11.82	20240626	2645	-28.13	20240102	1700	11.82	20240626	1.86	N	299170	100	30 억		131993	N	N	0	N	00	N
47	20240724	111115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-12	5	-0.63	99282524	52455	45.89	1901	1914	1861	2470	1331	1901	1892.72	0.44	0	-2889	1958	1929	1891	1862	1824	1944	1877	30	569	100	1330	1	1	30027963	567	19.68	1.41	12	0.17	96.00	1340.00	2645	20240102	-28.58	1700	20240626	11.12	2645	-28.58	20240102	1700	11.12	20240626	2645	-28.58	20240102	1700	11.12	20240626	1.86	N	299170	100	30 억		131993	N	N	0	N	00	N
48	20240724	101142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	4	2	0.21	72728128	38423	33.62	1901	1914	1861	2470	1331	1901	1892.83	0.44	0	-1253	1958	1929	1891	1862	1824	1944	1877	30	569	100	1330	1	1	30027963	572	19.84	1.42	12	0.13	96.00	1340.00	2645	20240102	-27.98	1700	20240626	12.06	2645	-27.98	20240102	1700	12.06	20240626	2645	-27.98	20240102	1700	12.06	20240626	1.86	N	299170	100	30 억		131993	N	N	0	N	00	N
49	20240724	091106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-1	5	-0.05	17383445	9159	8.01	1901	1903	1890	2470	1331	1901	1897.96	0.44	0	-4108	1958	1929	1891	1862	1824	1944	1877	30	569	100	1330	1	1	30027963	571	19.79	1.42	12	0.03	96.00	1340.00	2645	20240102	-28.17	1700	20240626	11.76	2645	-28.17	20240102	1700	11.76	20240626	2645	-28.17	20240102	1700	11.76	20240626	1.86	N	299170	100	30 억		131993	N	N	0	N	00	N
50	20240723	161057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	15	2	0.80	213534330	113662	55.03	1873	1920	1853	2450	1321	1886	1878.68	0.45	0	-5227	1970	1927	1886	1843	1802	1949	1865	30	564	100	1320	1	1	30027963	571	19.80	1.42	12	0.38	96.00	1340.00	2645	20240102	-28.13	1700	20240626	11.82	2645	-28.13	20240102	1700	11.82	20240626	2645	-28.13	20240102	1700	11.82	20240626	1.88	N	299170	100	30 억		136201	N	N	0	N	00	N
51	20240723	151126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	4	2	0.21	209752026	111664	54.06	1873	1920	1853	2450	1321	1886	1878.42	0.45	0	-5216	1970	1927	1886	1843	1802	1949	1865	30	564	100	1320	1	1	30027963	568	19.69	1.41	12	0.37	96.00	1340.00	2645	20240102	-28.54	1700	20240626	11.18	2645	-28.54	20240102	1700	11.18	20240626	2645	-28.54	20240102	1700	11.18	20240626	1.88	N	299170	100	30 억		136201	N	N	0	N	00	N
52	20240723	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1884	-2	5	-0.11	174351778	92858	44.96	1873	1920	1853	2450	1321	1886	1877.62	0.45	0	-3300	1970	1927	1886	1843	1802	1949	1865	30	564	100	1320	1	1	30027963	566	19.62	1.41	12	0.31	96.00	1340.00	2645	20240102	-28.77	1700	20240626	10.82	2645	-28.77	20240102	1700	10.82	20240626	2645	-28.77	20240102	1700	10.82	20240626	1.88	N	299170	100	30 억		136201	N	N	0	N	00	N
53	20240723	131056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	8	2	0.42	168104687	89546	43.35	1873	1920	1853	2450	1321	1886	1877.30	0.45	0	-1249	1970	1927	1886	1843	1802	1949	1865	30	564	100	1320	1	1	30027963	569	19.73	1.41	12	0.30	96.00	1340.00	2645	20240102	-28.39	1700	20240626	11.41	2645	-28.39	20240102	1700	11.41	20240626	2645	-28.39	20240102	1700	11.41	20240626	1.88	N	299170	100	30 억		136201	N	N	0	N	00	N
54	20240723	121106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1864	-22	5	-1.17	148963600	79334	38.41	1873	1920	1853	2450	1321	1886	1877.68	0.45	0	1229	1970	1927	1886	1843	1802	1949	1865	30	564	100	1320	1	1	30027963	560	19.42	1.39	12	0.26	96.00	1340.00	2645	20240102	-29.53	1700	20240626	9.65	2645	-29.53	20240102	1700	9.65	20240626	2645	-29.53	20240102	1700	9.65	20240626	1.88	N	299170	100	30 억		136201	N	N	0	N	00	N
55	20240723	111104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1865	-21	5	-1.11	133936645	71258	34.50	1873	1920	1853	2450	1321	1886	1879.60	0.45	0	112	1970	1927	1886	1843	1802	1949	1865	30	564	100	1320	1	1	30027963	560	19.43	1.39	12	0.24	96.00	1340.00	2645	20240102	-29.49	1700	20240626	9.71	2645	-29.49	20240102	1700	9.71	20240626	2645	-29.49	20240102	1700	9.71	20240626	1.88	N	299170	100	30 억		136201	N	N	0	N	00	N
56	20240723	101058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	-4	5	-0.21	70850682	37381	18.10	1873	1920	1873	2450	1321	1886	1895.37	0.45	0	1819	1970	1927	1886	1843	1802	1949	1865	30	564	100	1320	1	1	30027963	565	19.60	1.40	12	0.12	96.00	1340.00	2645	20240102	-28.85	1700	20240626	10.71	2645	-28.85	20240102	1700	10.71	20240626	2645	-28.85	20240102	1700	10.71	20240626	1.88	N	299170	100	30 억		136201	N	N	0	N	00	N
57	20240723	091111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1887	1	2	0.05	16968422	9027	4.37	1873	1888	1873	2450	1321	1886	1879.74	0.45	0	4498	1970	1927	1886	1843	1802	1949	1865	30	564	100	1320	1	1	30027963	567	19.66	1.41	12	0.03	96.00	1340.00	2645	20240102	-28.66	1700	20240626	11.00	2645	-28.66	20240102	1700	11.00	20240626	2645	-28.66	20240102	1700	11.00	20240626	1.88	N	299170	100	30 억		136201	N	N	0	N	00	N
58	20240722	161052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1886	31	2	1.67	389262539	206293	662.00	1855	1929	1845	2410	1299	1855	1886.94	0.34	0	34473	1883	1869	1848	1834	1813	1876	1841	30	555	100	1290	1	1	30027963	566	19.65	1.41	12	0.69	96.00	1340.00	2645	20240102	-28.70	1700	20240626	10.94	2645	-28.70	20240102	1700	10.94	20240626	2645	-28.70	20240102	1700	10.94	20240626	1.92	N	299170	100	30 억		103195	N	N	0	N	00	N
59	20240722	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	26	2	1.40	359529069	190410	611.03	1855	1929	1845	2410	1299	1855	1888.18	0.34	0	32794	1883	1869	1848	1834	1813	1876	1841	30	555	100	1290	1	1	30027963	565	19.59	1.40	12	0.63	96.00	1340.00	2645	20240102	-28.88	1700	20240626	10.65	2645	-28.88	20240102	1700	10.65	20240626	2645	-28.88	20240102	1700	10.65	20240626	1.92	N	299170	100	30 억		103195	N	N	0	N	00	N
60	20240722	141109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	27	2	1.46	334350734	176956	567.86	1855	1929	1845	2410	1299	1855	1889.46	0.34	0	34243	1883	1869	1848	1834	1813	1876	1841	30	555	100	1290	1	1	30027963	565	19.60	1.40	12	0.59	96.00	1340.00	2645	20240102	-28.85	1700	20240626	10.71	2645	-28.85	20240102	1700	10.71	20240626	2645	-28.85	20240102	1700	10.71	20240626	1.92	N	299170	100	30 억		103195	N	N	0	N	00	N
61	20240722	131104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	21	2	1.13	319220058	168870	541.91	1855	1929	1845	2410	1299	1855	1890.33	0.34	0	31504	1883	1869	1848	1834	1813	1876	1841	30	555	100	1290	1	1	30027963	563	19.54	1.40	12	0.56	96.00	1340.00	2645	20240102	-29.07	1700	20240626	10.35	2645	-29.07	20240102	1700	10.35	20240626	2645	-29.07	20240102	1700	10.35	20240626	1.92	N	299170	100	30 억		103195	N	N	0	N	00	N
62	20240722	121102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	33	2	1.78	290918532	153850	493.71	1855	1929	1845	2410	1299	1855	1890.92	0.34	0	32530	1883	1869	1848	1834	1813	1876	1841	30	555	100	1290	1	1	30027963	567	19.67	1.41	12	0.51	96.00	1340.00	2645	20240102	-28.62	1700	20240626	11.06	2645	-28.62	20240102	1700	11.06	20240626	2645	-28.62	20240102	1700	11.06	20240626	1.92	N	299170	100	30 억		103195	N	N	0	N	00	N
63	20240722	111100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	48	2	2.59	245290835	129759	416.40	1855	1929	1845	2410	1299	1855	1890.36	0.34	0	35224	1883	1869	1848	1834	1813	1876	1841	30	555	100	1290	1	1	30027963	571	19.82	1.42	12	0.43	96.00	1340.00	2645	20240102	-28.05	1700	20240626	11.94	2645	-28.05	20240102	1700	11.94	20240626	2645	-28.05	20240102	1700	11.94	20240626	1.92	N	299170	100	30 억		103195	N	N	0	N	00	N
64	20240722	101059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1885	30	2	1.62	141520816	75187	241.28	1855	1900	1845	2410	1299	1855	1882.25	0.34	0	11836	1883	1869	1848	1834	1813	1876	1841	30	555	100	1290	1	1	30027963	566	19.64	1.41	12	0.25	96.00	1340.00	2645	20240102	-28.73	1700	20240626	10.88	2645	-28.73	20240102	1700	10.88	20240626	2645	-28.73	20240102	1700	10.88	20240626	1.92	N	299170	100	30 억		103195	N	N	0	N	00	N
65	20240722	091103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1856	1	2	0.05	13385898	7198	23.10	1855	1868	1845	2410	1299	1855	1859.67	0.34	0	2020	1883	1869	1848	1834	1813	1876	1841	30	555	100	1290	1	1	30027963	557	19.33	1.39	12	0.02	96.00	1340.00	2645	20240102	-29.83	1700	20240626	9.18	2645	-29.83	20240102	1700	9.18	20240626	2645	-29.83	20240102	1700	9.18	20240626	1.92	N	299170	100	30 억		103195	N	N	0	N	00	N
66	20240719	161033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	5	2	0.27	57147029	31047	20.14	1830	1862	1827	2405	1295	1850	1840.66	0.36	0	-3780	1933	1891	1847	1805	1761	1912	1826	30	555	100	1290	1	1	30027963	557	19.32	1.38	12	0.10	96.00	1340.00	2645	20240102	-29.87	1700	20240626	9.12	2645	-29.87	20240102	1700	9.12	20240626	2645	-29.87	20240102	1700	9.12	20240626	1.90	N	299170	100	30 억		106711	N	N	0	N	00	N
67	20240719	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	10	2	0.54	56229236	30552	19.82	1830	1862	1827	2405	1295	1850	1840.44	0.36	0	-3495	1933	1891	1847	1805	1761	1912	1826	30	555	100	1290	1	1	30027963	559	19.38	1.39	12	0.10	96.00	1340.00	2645	20240102	-29.68	1700	20240626	9.41	2645	-29.68	20240102	1700	9.41	20240626	2645	-29.68	20240102	1700	9.41	20240626	1.90	N	299170	100	30 억		106711	N	N	0	N	00	N
68	20240719	141047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	0	3	0.00	51943436	28245	18.33	1830	1858	1827	2405	1295	1850	1839.03	0.36	0	-3002	1933	1891	1847	1805	1761	1912	1826	30	555	100	1290	1	1	30027963	556	19.27	1.38	12	0.09	96.00	1340.00	2645	20240102	-30.06	1700	20240626	8.82	2645	-30.06	20240102	1700	8.82	20240626	2645	-30.06	20240102	1700	8.82	20240626	1.90	N	299170	100	30 억		106711	N	N	0	N	00	N
69	20240719	131037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	-10	5	-0.54	41299354	22472	14.58	1830	1856	1827	2405	1295	1850	1837.81	0.36	0	-2769	1933	1891	1847	1805	1761	1912	1826	30	555	100	1290	1	1	30027963	553	19.17	1.37	12	0.07	96.00	1340.00	2645	20240102	-30.43	1700	20240626	8.24	2645	-30.43	20240102	1700	8.24	20240626	2645	-30.43	20240102	1700	8.24	20240626	1.90	N	299170	100	30 억		106711	N	N	0	N	00	N
70	20240719	121035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	-2	5	-0.11	38239753	20809	13.50	1830	1856	1827	2405	1295	1850	1837.65	0.36	0	-2769	1933	1891	1847	1805	1761	1912	1826	30	555	100	1290	1	1	30027963	555	19.25	1.38	12	0.07	96.00	1340.00	2645	20240102	-30.13	1700	20240626	8.71	2645	-30.13	20240102	1700	8.71	20240626	2645	-30.13	20240102	1700	8.71	20240626	1.90	N	299170	100	30 억		106711	N	N	0	N	00	N
71	20240719	111048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1844	-6	5	-0.32	31923969	17392	11.28	1830	1845	1827	2405	1295	1850	1835.55	0.36	0	-1332	1933	1891	1847	1805	1761	1912	1826	30	555	100	1290	1	1	30027963	554	19.21	1.38	12	0.06	96.00	1340.00	2645	20240102	-30.28	1700	20240626	8.47	2645	-30.28	20240102	1700	8.47	20240626	2645	-30.28	20240102	1700	8.47	20240626	1.90	N	299170	100	30 억		106711	N	N	0	N	00	N
72	20240719	101029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1839	-11	5	-0.59	28846348	15720	10.20	1830	1845	1827	2405	1295	1850	1835.01	0.36	0	-1329	1933	1891	1847	1805	1761	1912	1826	30	555	100	1290	1	1	30027963	552	19.16	1.37	12	0.05	96.00	1340.00	2645	20240102	-30.47	1700	20240626	8.18	2645	-30.47	20240102	1700	8.18	20240626	2645	-30.47	20240102	1700	8.18	20240626	1.90	N	299170	100	30 억		106711	N	N	0	N	00	N
73	20240719	091050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-5	5	-0.27	7096826	3861	2.51	1830	1845	1827	2405	1295	1850	1838.08	0.36	0	-1220	1933	1891	1847	1805	1761	1912	1826	30	555	100	1290	1	1	30027963	554	19.22	1.38	12	0.01	96.00	1340.00	2645	20240102	-30.25	1700	20240626	8.53	2645	-30.25	20240102	1700	8.53	20240626	2645	-30.25	20240102	1700	8.53	20240626	1.90	N	299170	100	30 억		106711	N	N	0	N	00	N
74	20240718	161026	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	27	2	1.48	285839190	154097	350.20	1816	1889	1803	2365	1277	1823	1854.99	0.28	0	22795	1861	1841	1826	1806	1791	1852	1817	30	542	100	1270	1	1	30027963	556	19.27	1.38	12	0.51	96.00	1340.00	2645	20240102	-30.06	1700	20240626	8.82	2645	-30.06	20240102	1700	8.82	20240626	2645	-30.06	20240102	1700	8.82	20240626	1.88	N	299170	100	30 억		84180	N	N	0	N	00	N
75	20240718	151037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1856	33	2	1.81	280567506	151250	343.73	1816	1889	1803	2365	1277	1823	1855.06	0.28	0	22582	1861	1841	1826	1806	1791	1852	1817	30	542	100	1270	1	1	30027963	557	19.33	1.39	12	0.50	96.00	1340.00	2645	20240102	-29.83	1700	20240626	9.18	2645	-29.83	20240102	1700	9.18	20240626	2645	-29.83	20240102	1700	9.18	20240626	1.88	N	299170	100	30 억		84180	N	N	0	N	00	N
76	20240718	141029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1853	30	2	1.65	275468750	148504	337.49	1816	1889	1803	2365	1277	1823	1855.02	0.28	0	22565	1861	1841	1826	1806	1791	1852	1817	30	542	100	1270	1	1	30027963	556	19.30	1.38	12	0.49	96.00	1340.00	2645	20240102	-29.94	1700	20240626	9.00	2645	-29.94	20240102	1700	9.00	20240626	2645	-29.94	20240102	1700	9.00	20240626	1.88	N	299170	100	30 억		84180	N	N	0	N	00	N
77	20240718	131030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	47	2	2.58	261738231	141110	320.68	1816	1889	1803	2365	1277	1823	1854.92	0.28	0	22855	1861	1841	1826	1806	1791	1852	1817	30	542	100	1270	1	1	30027963	562	19.48	1.40	12	0.47	96.00	1340.00	2645	20240102	-29.30	1700	20240626	10.00	2645	-29.30	20240102	1700	10.00	20240626	2645	-29.30	20240102	1700	10.00	20240626	1.88	N	299170	100	30 억		84180	N	N	0	N	00	N
78	20240718	121030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1866	43	2	2.36	255465808	137745	313.04	1816	1889	1803	2365	1277	1823	1854.70	0.28	0	22228	1861	1841	1826	1806	1791	1852	1817	30	542	100	1270	1	1	30027963	560	19.44	1.39	12	0.46	96.00	1340.00	2645	20240102	-29.45	1700	20240626	9.76	2645	-29.45	20240102	1700	9.76	20240626	2645	-29.45	20240102	1700	9.76	20240626	1.88	N	299170	100	30 억		84180	N	N	0	N	00	N
79	20240718	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1863	40	2	2.19	178548743	96608	219.55	1816	1889	1803	2365	1277	1823	1848.26	0.28	0	11551	1861	1841	1826	1806	1791	1852	1817	30	542	100	1270	1	1	30027963	559	19.41	1.39	12	0.32	96.00	1340.00	2645	20240102	-29.57	1700	20240626	9.59	2645	-29.57	20240102	1700	9.59	20240626	2645	-29.57	20240102	1700	9.59	20240626	1.88	N	299170	100	30 억		84180	N	N	0	N	00	N
80	20240718	101038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-3	5	-0.16	45776747	25293	57.48	1816	1823	1803	2365	1277	1823	1809.70	0.28	0	4225	1861	1841	1826	1806	1791	1852	1817	30	542	100	1270	1	1	30027963	547	18.96	1.36	12	0.08	96.00	1340.00	2645	20240102	-31.19	1700	20240626	7.06	2645	-31.19	20240102	1700	7.06	20240626	2645	-31.19	20240102	1700	7.06	20240626	1.88	N	299170	100	30 억		84180	N	N	0	N	00	N
81	20240718	091039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-13	5	-0.71	9233442	5095	11.58	1816	1823	1805	2365	1277	1823	1811.58	0.28	0	-2107	1861	1841	1826	1806	1791	1852	1817	30	542	100	1270	1	1	30027963	544	18.85	1.35	12	0.02	96.00	1340.00	2645	20240102	-31.57	1700	20240626	6.47	2645	-31.57	20240102	1700	6.47	20240626	2645	-31.57	20240102	1700	6.47	20240626	1.88	N	299170	100	30 억		84180	N	N	0	N	00	N
82	20240717	161122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	4	2	0.22	74970612	41165	75.47	1817	1846	1811	2360	1274	1819	1821.22	0.26	0	5973	1842	1830	1820	1808	1798	1825	1803	30	541	100	1270	1	1	30027963	547	18.99	1.36	12	0.14	96.00	1340.00	2645	20240102	-31.08	1700	20240626	7.24	2645	-31.08	20240102	1700	7.24	20240626	2645	-31.08	20240102	1700	7.24	20240626	1.87	N	299170	100	30 억		78307	N	N	0	N	00	N
83	20240717	151129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-4	5	-0.22	70483581	38693	70.94	1817	1846	1811	2360	1274	1819	1821.61	0.26	0	6136	1842	1830	1820	1808	1798	1825	1803	30	541	100	1270	1	1	30027963	545	18.91	1.35	12	0.13	96.00	1340.00	2645	20240102	-31.38	1700	20240626	6.76	2645	-31.38	20240102	1700	6.76	20240626	2645	-31.38	20240102	1700	6.76	20240626	1.87	N	299170	100	30 억		78307	N	N	0	N	00	N
84	20240717	141126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	2	2	0.11	49141928	26948	49.40	1817	1846	1811	2360	1274	1819	1823.58	0.26	0	6141	1842	1830	1820	1808	1798	1825	1803	30	541	100	1270	1	1	30027963	547	18.97	1.36	12	0.09	96.00	1340.00	2645	20240102	-31.15	1700	20240626	7.12	2645	-31.15	20240102	1700	7.12	20240626	2645	-31.15	20240102	1700	7.12	20240626	1.87	N	299170	100	30 억		78307	N	N	0	N	00	N
85	20240717	131123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	17	2	0.93	40156369	22026	40.38	1817	1846	1811	2360	1274	1819	1823.13	0.26	0	6957	1842	1830	1820	1808	1798	1825	1803	30	541	100	1270	1	1	30027963	551	19.12	1.37	12	0.07	96.00	1340.00	2645	20240102	-30.59	1700	20240626	8.00	2645	-30.59	20240102	1700	8.00	20240626	2645	-30.59	20240102	1700	8.00	20240626	1.87	N	299170	100	30 억		78307	N	N	0	N	00	N
86	20240717	121125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	17	2	0.93	31002752	16999	31.16	1817	1846	1811	2360	1274	1819	1823.80	0.26	0	4563	1842	1830	1820	1808	1798	1825	1803	30	541	100	1270	1	1	30027963	551	19.12	1.37	12	0.06	96.00	1340.00	2645	20240102	-30.59	1700	20240626	8.00	2645	-30.59	20240102	1700	8.00	20240626	2645	-30.59	20240102	1700	8.00	20240626	1.87	N	299170	100	30 억		78307	N	N	0	N	00	N
87	20240717	111126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	18	2	0.99	29061280	15937	29.22	1817	1846	1811	2360	1274	1819	1823.51	0.26	0	4587	1842	1830	1820	1808	1798	1825	1803	30	541	100	1270	1	1	30027963	552	19.14	1.37	12	0.05	96.00	1340.00	2645	20240102	-30.55	1700	20240626	8.06	2645	-30.55	20240102	1700	8.06	20240626	2645	-30.55	20240102	1700	8.06	20240626	1.87	N	299170	100	30 억		78307	N	N	0	N	00	N
88	20240717	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1846	27	2	1.48	21504370	11799	21.63	1817	1846	1811	2360	1274	1819	1822.56	0.26	0	3942	1842	1830	1820	1808	1798	1825	1803	30	541	100	1270	1	1	30027963	554	19.23	1.38	12	0.04	96.00	1340.00	2645	20240102	-30.21	1700	20240626	8.59	2645	-30.21	20240102	1700	8.59	20240626	2645	-30.21	20240102	1700	8.59	20240626	1.87	N	299170	100	30 억		78307	N	N	0	N	00	N
89	20240717	090918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1824	5	2	0.27	3903176	2150	3.94	1817	1824	1811	2360	1274	1819	1815.43	0.26	0	1054	1842	1830	1820	1808	1798	1825	1803	30	541	100	1270	1	1	30027963	548	19.00	1.36	12	0.01	96.00	1340.00	2645	20240102	-31.04	1700	20240626	7.29	2645	-31.04	20240102	1700	7.29	20240626	2645	-31.04	20240102	1700	7.29	20240626	1.87	N	299170	100	30 억		78307	N	N	0	N	00	N
90	20240716	161127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1819	-11	5	-0.60	98416516	54138	52.61	1832	1832	1810	2375	1281	1830	1817.88	0.26	0	-563	1869	1849	1837	1817	1805	1843	1811	30	545	100	1280	1	1	30027963	546	18.95	1.36	12	0.18	96.00	1340.00	2645	20240102	-31.23	1700	20240626	7.00	2645	-31.23	20240102	1700	7.00	20240626	2645	-31.23	20240102	1700	7.00	20240626	1.86	N	299170	100	30 억		79349	N	N	0	N	00	N
91	20240716	151140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1819	-11	5	-0.60	95772114	52683	51.20	1832	1832	1810	2375	1281	1830	1817.89	0.26	0	-438	1869	1849	1837	1817	1805	1843	1811	30	545	100	1280	1	1	30027963	546	18.95	1.36	12	0.18	96.00	1340.00	2645	20240102	-31.23	1700	20240626	7.00	2645	-31.23	20240102	1700	7.00	20240626	2645	-31.23	20240102	1700	7.00	20240626	1.86	N	299170	100	30 억		79349	N	N	0	N	00	N
92	20240716	141134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	-12	5	-0.66	94139547	51785	50.32	1832	1832	1810	2375	1281	1830	1817.89	0.26	0	-438	1869	1849	1837	1817	1805	1843	1811	30	545	100	1280	1	1	30027963	546	18.94	1.36	12	0.17	96.00	1340.00	2645	20240102	-31.27	1700	20240626	6.94	2645	-31.27	20240102	1700	6.94	20240626	2645	-31.27	20240102	1700	6.94	20240626	1.86	N	299170	100	30 억		79349	N	N	0	N	00	N
93	20240716	131135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	-12	5	-0.66	77338187	42509	41.31	1832	1832	1810	2375	1281	1830	1819.34	0.26	0	-3505	1869	1849	1837	1817	1805	1843	1811	30	545	100	1280	1	1	30027963	546	18.94	1.36	12	0.14	96.00	1340.00	2645	20240102	-31.27	1700	20240626	6.94	2645	-31.27	20240102	1700	6.94	20240626	2645	-31.27	20240102	1700	6.94	20240626	1.86	N	299170	100	30 억		79349	N	N	0	N	00	N
94	20240716	121132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	-12	5	-0.66	65646852	36064	35.05	1832	1832	1810	2375	1281	1830	1820.29	0.26	0	-3484	1869	1849	1837	1817	1805	1843	1811	30	545	100	1280	1	1	30027963	546	18.94	1.36	12	0.12	96.00	1340.00	2645	20240102	-31.27	1700	20240626	6.94	2645	-31.27	20240102	1700	6.94	20240626	2645	-31.27	20240102	1700	6.94	20240626	1.86	N	299170	100	30 억		79349	N	N	0	N	00	N
95	20240716	111133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	-12	5	-0.66	62504973	34331	33.36	1832	1832	1810	2375	1281	1830	1820.66	0.26	0	-3397	1869	1849	1837	1817	1805	1843	1811	30	545	100	1280	1	1	30027963	546	18.94	1.36	12	0.11	96.00	1340.00	2645	20240102	-31.27	1700	20240626	6.94	2645	-31.27	20240102	1700	6.94	20240626	2645	-31.27	20240102	1700	6.94	20240626	1.86	N	299170	100	30 억		79349	N	N	0	N	00	N
96	20240716	101133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1811	-19	5	-1.04	58202343	31959	31.06	1832	1832	1810	2375	1281	1830	1821.16	0.26	0	-3016	1869	1849	1837	1817	1805	1843	1811	30	545	100	1280	1	1	30027963	544	18.86	1.35	12	0.11	96.00	1340.00	2645	20240102	-31.53	1700	20240626	6.53	2645	-31.53	20240102	1700	6.53	20240626	2645	-31.53	20240102	1700	6.53	20240626	1.86	N	299170	100	30 억		79349	N	N	0	N	00	N
97	20240716	091132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	1	2	0.05	3901994	2133	2.07	1832	1832	1825	2375	1281	1830	1829.35	0.26	0	207	1869	1849	1837	1817	1805	1843	1811	30	545	100	1280	1	1	30027963	550	19.07	1.37	12	0.01	96.00	1340.00	2645	20240102	-30.78	1700	20240626	7.71	2645	-30.78	20240102	1700	7.71	20240626	2645	-30.78	20240102	1700	7.71	20240626	1.86	N	299170	100	30 억		79349	N	N	0	N	00	N
98	20240715	161114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-24	5	-1.29	186138223	101564	84.94	1834	1857	1825	2410	1298	1854	1832.72	0.27	0	-667	1918	1886	1867	1835	1816	1876	1825	30	556	100	1290	1	1	30027963	550	19.06	1.37	12	0.34	96.00	1340.00	2645	20240102	-30.81	1700	20240626	7.65	2645	-30.81	20240102	1700	7.65	20240626	2645	-30.81	20240102	1700	7.65	20240626	1.76	N	299170	100	30 억		79884	N	N	0	N	00	N
99	20240715	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	-28	5	-1.51	179007650	97663	81.68	1834	1857	1825	2410	1298	1854	1832.91	0.27	0	-379	1918	1886	1867	1835	1816	1876	1825	30	556	100	1290	1	1	30027963	548	19.02	1.36	12	0.33	96.00	1340.00	2645	20240102	-30.96	1700	20240626	7.41	2645	-30.96	20240102	1700	7.41	20240626	2645	-30.96	20240102	1700	7.41	20240626	1.76	N	299170	100	30 억		79884	N	N	0	N	00	N
100	20240715	141120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	-23	5	-1.24	126095981	68700	57.46	1834	1857	1826	2410	1298	1854	1835.46	0.27	0	-379	1918	1886	1867	1835	1816	1876	1825	30	556	100	1290	1	1	30027963	550	19.07	1.37	12	0.23	96.00	1340.00	2645	20240102	-30.78	1700	20240626	7.71	2645	-30.78	20240102	1700	7.71	20240626	2645	-30.78	20240102	1700	7.71	20240626	1.76	N	299170	100	30 억		79884	N	N	0	N	00	N
101	20240715	131122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	-21	5	-1.13	94517230	51432	43.01	1834	1857	1826	2410	1298	1854	1837.71	0.27	0	-1505	1918	1886	1867	1835	1816	1876	1825	30	556	100	1290	1	1	30027963	550	19.09	1.37	12	0.17	96.00	1340.00	2645	20240102	-30.70	1700	20240626	7.82	2645	-30.70	20240102	1700	7.82	20240626	2645	-30.70	20240102	1700	7.82	20240626	1.76	N	299170	100	30 억		79884	N	N	0	N	00	N
102	20240715	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	-19	5	-1.02	84886938	46180	38.62	1834	1857	1826	2410	1298	1854	1838.18	0.27	0	-1961	1918	1886	1867	1835	1816	1876	1825	30	556	100	1290	1	1	30027963	551	19.11	1.37	12	0.15	96.00	1340.00	2645	20240102	-30.62	1700	20240626	7.94	2645	-30.62	20240102	1700	7.94	20240626	2645	-30.62	20240102	1700	7.94	20240626	1.76	N	299170	100	30 억		79884	N	N	0	N	00	N
103	20240715	111121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	-14	5	-0.76	75190692	40892	34.20	1834	1857	1826	2410	1298	1854	1838.76	0.27	0	-1555	1918	1886	1867	1835	1816	1876	1825	30	556	100	1290	1	1	30027963	553	19.17	1.37	12	0.14	96.00	1340.00	2645	20240102	-30.43	1700	20240626	8.24	2645	-30.43	20240102	1700	8.24	20240626	2645	-30.43	20240102	1700	8.24	20240626	1.76	N	299170	100	30 억		79884	N	N	0	N	00	N
104	20240715	101119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	-19	5	-1.02	43410671	23606	19.74	1834	1857	1826	2410	1298	1854	1838.97	0.27	0	-217	1918	1886	1867	1835	1816	1876	1825	30	556	100	1290	1	1	30027963	551	19.11	1.37	12	0.08	96.00	1340.00	2645	20240102	-30.62	1700	20240626	7.94	2645	-30.62	20240102	1700	7.94	20240626	2645	-30.62	20240102	1700	7.94	20240626	1.76	N	299170	100	30 억		79884	N	N	0	N	00	N
105	20240715	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	-4	5	-0.22	17627440	9560	8.00	1834	1857	1834	2410	1298	1854	1843.87	0.27	0	3299	1918	1886	1867	1835	1816	1876	1825	30	556	100	1290	1	1	30027963	556	19.27	1.38	12	0.03	96.00	1340.00	2645	20240102	-30.06	1700	20240626	8.82	2645	-30.06	20240102	1700	8.82	20240626	2645	-30.06	20240102	1700	8.82	20240626	1.76	N	299170	100	30 억		79884	N	N	0	N	00	N
106	20240712	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1854	-10	5	-0.54	222960668	119560	14.22	1875	1899	1848	2420	1305	1864	1864.85	0.27	0	-1018	2056	1959	1883	1786	1710	2008	1835	30	556	100	1300	1	1	30027963	557	19.31	1.38	12	0.40	96.00	1340.00	2645	20240102	-29.91	1700	20240626	9.06	2645	-29.91	20240102	1700	9.06	20240626	2645	-29.91	20240102	1700	9.06	20240626	1.78	N	299170	100	30 억		80638	N	N	0	N	00	N
107	20240712	151119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1854	-10	5	-0.54	210757230	112980	13.44	1875	1899	1848	2420	1305	1864	1865.44	0.27	0	-765	2056	1959	1883	1786	1710	2008	1835	30	556	100	1300	1	1	30027963	557	19.31	1.38	12	0.38	96.00	1340.00	2645	20240102	-29.91	1700	20240626	9.06	2645	-29.91	20240102	1700	9.06	20240626	2645	-29.91	20240102	1700	9.06	20240626	1.78	N	299170	100	30 억		80638	N	N	0	N	00	N
108	20240712	141122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1856	-8	5	-0.43	204839650	109791	13.06	1875	1899	1848	2420	1305	1864	1865.73	0.27	0	290	2056	1959	1883	1786	1710	2008	1835	30	556	100	1300	1	1	30027963	557	19.33	1.39	12	0.37	96.00	1340.00	2645	20240102	-29.83	1700	20240626	9.18	2645	-29.83	20240102	1700	9.18	20240626	2645	-29.83	20240102	1700	9.18	20240626	1.78	N	299170	100	30 억		80638	N	N	0	N	00	N
109	20240712	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	-9	5	-0.48	187827070	100640	11.97	1875	1899	1848	2420	1305	1864	1866.33	0.27	0	-429	2056	1959	1883	1786	1710	2008	1835	30	556	100	1300	1	1	30027963	557	19.32	1.38	12	0.34	96.00	1340.00	2645	20240102	-29.87	1700	20240626	9.12	2645	-29.87	20240102	1700	9.12	20240626	2645	-29.87	20240102	1700	9.12	20240626	1.78	N	299170	100	30 억		80638	N	N	0	N	00	N
110	20240712	121118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	7	2	0.38	167514493	89732	10.67	1875	1899	1848	2420	1305	1864	1866.84	0.27	0	-918	2056	1959	1883	1786	1710	2008	1835	30	556	100	1300	1	1	30027963	562	19.49	1.40	12	0.30	96.00	1340.00	2645	20240102	-29.26	1700	20240626	10.06	2645	-29.26	20240102	1700	10.06	20240626	2645	-29.26	20240102	1700	10.06	20240626	1.78	N	299170	100	30 억		80638	N	N	0	N	00	N
111	20240712	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	14	2	0.75	137506297	73670	8.76	1875	1899	1848	2420	1305	1864	1866.53	0.27	0	2339	2056	1959	1883	1786	1710	2008	1835	30	556	100	1300	1	1	30027963	564	19.56	1.40	12	0.25	96.00	1340.00	2645	20240102	-29.00	1700	20240626	10.47	2645	-29.00	20240102	1700	10.47	20240626	2645	-29.00	20240102	1700	10.47	20240626	1.78	N	299170	100	30 억		80638	N	N	0	N	00	N
112	20240712	101116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	25	2	1.34	92728296	49797	5.92	1875	1899	1848	2420	1305	1864	1862.12	0.27	0	11084	2056	1959	1883	1786	1710	2008	1835	30	556	100	1300	1	1	30027963	567	19.68	1.41	12	0.17	96.00	1340.00	2645	20240102	-28.58	1700	20240626	11.12	2645	-28.58	20240102	1700	11.12	20240626	2645	-28.58	20240102	1700	11.12	20240626	1.78	N	299170	100	30 억		80638	N	N	0	N	00	N
113	20240712	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1862	-2	5	-0.11	25695180	13787	1.64	1875	1899	1848	2420	1305	1864	1863.72	0.27	0	1332	2056	1959	1883	1786	1710	2008	1835	30	556	100	1300	1	1	30027963	559	19.40	1.39	12	0.05	96.00	1340.00	2645	20240102	-29.60	1700	20240626	9.53	2645	-29.60	20240102	1700	9.53	20240626	2645	-29.60	20240102	1700	9.53	20240626	1.78	N	299170	100	30 억		80638	N	N	0	N	00	N
114	20240711	161107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1864	67	2	3.73	1577231081	834850	2034.23	1807	1980	1807	2335	1258	1797	1889.26	0.23	0	10397	1822	1809	1796	1783	1770	1816	1790	30	538	100	1250	1	1	30027963	560	19.42	1.39	12	2.78	96.00	1340.00	2645	20240102	-29.53	1700	20240626	9.65	2645	-29.53	20240102	1700	9.65	20240626	2645	-29.53	20240102	1700	9.65	20240626	1.80	N	299170	100	30 억		68116	N	N	0	N	00	N
115	20240711	151114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	71	2	3.95	1545359452	817723	1992.50	1807	1980	1807	2335	1258	1797	1889.83	0.23	0	7541	1822	1809	1796	1783	1770	1816	1790	30	538	100	1250	1	1	30027963	561	19.46	1.39	12	2.72	96.00	1340.00	2645	20240102	-29.38	1700	20240626	9.88	2645	-29.38	20240102	1700	9.88	20240626	2645	-29.38	20240102	1700	9.88	20240626	1.80	N	299170	100	30 억		68116	N	N	0	N	00	N
116	20240711	141115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	63	2	3.51	1398667878	739375	1801.60	1807	1980	1807	2335	1258	1797	1891.69	0.23	0	7533	1822	1809	1796	1783	1770	1816	1790	30	538	100	1250	1	1	30027963	559	19.38	1.39	12	2.46	96.00	1340.00	2645	20240102	-29.68	1700	20240626	9.41	2645	-29.68	20240102	1700	9.41	20240626	2645	-29.68	20240102	1700	9.41	20240626	1.80	N	299170	100	30 억		68116	N	N	0	N	00	N
117	20240711	131113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	52	2	2.89	1355179684	715834	1744.23	1807	1980	1807	2335	1258	1797	1893.15	0.23	0	-463	1822	1809	1796	1783	1770	1816	1790	30	538	100	1250	1	1	30027963	555	19.26	1.38	12	2.38	96.00	1340.00	2645	20240102	-30.09	1700	20240626	8.76	2645	-30.09	20240102	1700	8.76	20240626	2645	-30.09	20240102	1700	8.76	20240626	1.80	N	299170	100	30 억		68116	N	N	0	N	00	N
118	20240711	121112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	36	2	2.00	1298631129	685048	1669.22	1807	1980	1807	2335	1258	1797	1895.68	0.23	0	-5449	1822	1809	1796	1783	1770	1816	1790	30	538	100	1250	1	1	30027963	550	19.09	1.37	12	2.28	96.00	1340.00	2645	20240102	-30.70	1700	20240626	7.82	2645	-30.70	20240102	1700	7.82	20240626	2645	-30.70	20240102	1700	7.82	20240626	1.80	N	299170	100	30 억		68116	N	N	0	N	00	N
119	20240711	111108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1834	37	2	2.06	105822178	58017	141.37	1807	1850	1807	2335	1258	1797	1823.99	0.23	0	4195	1822	1809	1796	1783	1770	1816	1790	30	538	100	1250	1	1	30027963	551	19.10	1.37	12	0.19	96.00	1340.00	2645	20240102	-30.66	1700	20240626	7.88	2645	-30.66	20240102	1700	7.88	20240626	2645	-30.66	20240102	1700	7.88	20240626	1.80	N	299170	100	30 억		68116	N	N	0	N	00	N
120	20240711	101112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	25	2	1.39	68864636	37835	92.19	1807	1850	1807	2335	1258	1797	1820.13	0.23	0	-1893	1822	1809	1796	1783	1770	1816	1790	30	538	100	1250	1	1	30027963	547	18.98	1.36	12	0.13	96.00	1340.00	2645	20240102	-31.12	1700	20240626	7.18	2645	-31.12	20240102	1700	7.18	20240626	2645	-31.12	20240102	1700	7.18	20240626	1.80	N	299170	100	30 억		68116	N	N	0	N	00	N
121	20240711	091108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1834	37	2	2.06	41296648	22745	55.42	1807	1850	1807	2335	1258	1797	1815.64	0.23	0	1423	1822	1809	1796	1783	1770	1816	1790	30	538	100	1250	1	1	30027963	551	19.10	1.37	12	0.08	96.00	1340.00	2645	20240102	-30.66	1700	20240626	7.88	2645	-30.66	20240102	1700	7.88	20240626	2645	-30.66	20240102	1700	7.88	20240626	1.80	N	299170	100	30 억		68116	N	N	0	N	00	N
122	20240710	161103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1797	-1	5	-0.06	73647188	41039	92.23	1792	1809	1783	2335	1259	1798	1794.57	0.23	0	31	1846	1822	1801	1777	1756	1834	1789	30	537	100	1250	1	1	30027963	540	18.72	1.34	12	0.14	96.00	1340.00	2645	20240102	-32.06	1700	20240626	5.71	2645	-32.06	20240102	1700	5.71	20240626	2645	-32.06	20240102	1700	5.71	20240626	1.80	N	299170	100	30 억		68085	N	N	0	N	00	N
123	20240710	151108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1784	-14	5	-0.78	67585911	37653	84.62	1792	1809	1784	2335	1259	1798	1794.97	0.23	0	-91	1846	1822	1801	1777	1756	1834	1789	30	537	100	1250	1	1	30027963	536	18.58	1.33	12	0.13	96.00	1340.00	2645	20240102	-32.55	1700	20240626	4.94	2645	-32.55	20240102	1700	4.94	20240626	2645	-32.55	20240102	1700	4.94	20240626	1.80	N	299170	100	30 억		68085	N	N	0	N	00	N
124	20240710	141108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1793	-5	5	-0.28	51053971	28413	63.85	1792	1809	1791	2335	1259	1798	1796.85	0.23	0	-49	1846	1822	1801	1777	1756	1834	1789	30	537	100	1250	1	1	30027963	538	18.68	1.34	12	0.09	96.00	1340.00	2645	20240102	-32.21	1700	20240626	5.47	2645	-32.21	20240102	1700	5.47	20240626	2645	-32.21	20240102	1700	5.47	20240626	1.80	N	299170	100	30 억		68085	N	N	0	N	00	N
125	20240710	131107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1798	0	3	0.00	31672817	17610	39.58	1792	1809	1792	2335	1259	1798	1798.57	0.23	0	18	1846	1822	1801	1777	1756	1834	1789	30	537	100	1250	1	1	30027963	540	18.73	1.34	12	0.06	96.00	1340.00	2645	20240102	-32.02	1700	20240626	5.76	2645	-32.02	20240102	1700	5.76	20240626	2645	-32.02	20240102	1700	5.76	20240626	1.80	N	299170	100	30 억		68085	N	N	0	N	00	N
126	20240710	121105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	1	2	0.06	30707984	17073	38.37	1792	1809	1792	2335	1259	1798	1798.63	0.23	0	58	1846	1822	1801	1777	1756	1834	1789	30	537	100	1250	1	1	30027963	540	18.74	1.34	12	0.06	96.00	1340.00	2645	20240102	-31.98	1700	20240626	5.82	2645	-31.98	20240102	1700	5.82	20240626	2645	-31.98	20240102	1700	5.82	20240626	1.80	N	299170	100	30 억		68085	N	N	0	N	00	N
127	20240710	111107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1803	5	2	0.28	28244635	15705	35.29	1792	1809	1792	2335	1259	1798	1798.45	0.23	0	674	1846	1822	1801	1777	1756	1834	1789	30	537	100	1250	1	1	30027963	541	18.78	1.35	12	0.05	96.00	1340.00	2645	20240102	-31.83	1700	20240626	6.06	2645	-31.83	20240102	1700	6.06	20240626	2645	-31.83	20240102	1700	6.06	20240626	1.80	N	299170	100	30 억		68085	N	N	0	N	00	N
128	20240710	101102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1804	6	2	0.33	13233731	7353	16.52	1792	1809	1792	2335	1259	1798	1799.77	0.23	0	51	1846	1822	1801	1777	1756	1834	1789	30	537	100	1250	1	1	30027963	542	18.79	1.35	12	0.02	96.00	1340.00	2645	20240102	-31.80	1700	20240626	6.12	2645	-31.80	20240102	1700	6.12	20240626	2645	-31.80	20240102	1700	6.12	20240626	1.80	N	299170	100	30 억		68085	N	N	0	N	00	N
129	20240710	091108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1806	8	2	0.44	1436907	800	1.80	1792	1809	1792	2335	1259	1798	1796.13	0.23	0	-43	1846	1822	1801	1777	1756	1834	1789	30	537	100	1250	1	1	30027963	542	18.81	1.35	12	0.00	96.00	1340.00	2645	20240102	-31.72	1700	20240626	6.24	2645	-31.72	20240102	1700	6.24	20240626	2645	-31.72	20240102	1700	6.24	20240626	1.80	N	299170	100	30 억		68085	N	N	0	N	00	N
130	20240709	161100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1798	3	2	0.17	79927045	44497	95.81	1787	1825	1780	2330	1257	1795	1796.19	0.19	0	11685	1811	1802	1786	1777	1761	1807	1782	30	535	100	1250	1	1	30027963	540	18.73	1.34	12	0.15	96.00	1340.00	2645	20240102	-32.02	1700	20240626	5.76	2645	-32.02	20240102	1700	5.76	20240626	2645	-32.02	20240102	1700	5.76	20240626	1.83	N	299170	100	30 억		56424	N	N	0	N	00	N
131	20240709	151106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	5	2	0.28	75381458	41969	90.37	1787	1825	1780	2330	1257	1795	1796.12	0.19	0	11956	1811	1802	1786	1777	1761	1807	1782	30	535	100	1250	1	1	30027963	541	18.75	1.34	12	0.14	96.00	1340.00	2645	20240102	-31.95	1700	20240626	5.88	2645	-31.95	20240102	1700	5.88	20240626	2645	-31.95	20240102	1700	5.88	20240626	1.83	N	299170	100	30 억		56424	N	N	0	N	00	N
132	20240709	141106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1806	11	2	0.61	71609676	39877	85.86	1787	1825	1780	2330	1257	1795	1795.76	0.19	0	12037	1811	1802	1786	1777	1761	1807	1782	30	535	100	1250	1	1	30027963	542	18.81	1.35	12	0.13	96.00	1340.00	2645	20240102	-31.72	1700	20240626	6.24	2645	-31.72	20240102	1700	6.24	20240626	2645	-31.72	20240102	1700	6.24	20240626	1.83	N	299170	100	30 억		56424	N	N	0	N	00	N
133	20240709	131110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	23	2	1.28	70741638	39397	84.83	1787	1825	1780	2330	1257	1795	1795.61	0.19	0	12020	1811	1802	1786	1777	1761	1807	1782	30	535	100	1250	1	1	30027963	546	18.94	1.36	12	0.13	96.00	1340.00	2645	20240102	-31.27	1700	20240626	6.94	2645	-31.27	20240102	1700	6.94	20240626	2645	-31.27	20240102	1700	6.94	20240626	1.83	N	299170	100	30 억		56424	N	N	0	N	00	N
134	20240709	121111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	4	2	0.22	49920889	27879	60.03	1787	1801	1780	2330	1257	1795	1790.63	0.19	0	6198	1811	1802	1786	1777	1761	1807	1782	30	535	100	1250	1	1	30027963	540	18.74	1.34	12	0.09	96.00	1340.00	2645	20240102	-31.98	1700	20240626	5.82	2645	-31.98	20240102	1700	5.82	20240626	2645	-31.98	20240102	1700	5.82	20240626	1.83	N	299170	100	30 억		56424	N	N	0	N	00	N
135	20240709	111111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1783	-12	5	-0.67	29803566	16647	35.84	1787	1801	1780	2330	1257	1795	1790.33	0.19	0	954	1811	1802	1786	1777	1761	1807	1782	30	535	100	1250	1	1	30027963	535	18.57	1.33	12	0.06	96.00	1340.00	2645	20240102	-32.59	1700	20240626	4.88	2645	-32.59	20240102	1700	4.88	20240626	2645	-32.59	20240102	1700	4.88	20240626	1.83	N	299170	100	30 억		56424	N	N	0	N	00	N
136	20240709	101106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1794	-1	5	-0.06	11360070	6335	13.64	1787	1801	1780	2330	1257	1795	1793.22	0.19	0	111	1811	1802	1786	1777	1761	1807	1782	30	535	100	1250	1	1	30027963	539	18.69	1.34	12	0.02	96.00	1340.00	2645	20240102	-32.17	1700	20240626	5.53	2645	-32.17	20240102	1700	5.53	20240626	2645	-32.17	20240102	1700	5.53	20240626	1.83	N	299170	100	30 억		56424	N	N	0	N	00	N
137	20240709	091103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-5	5	-0.28	4193579	2346	5.05	1787	1801	1780	2330	1257	1795	1787.54	0.19	0	401	1811	1802	1786	1777	1761	1807	1782	30	535	100	1250	1	1	30027963	538	18.65	1.34	12	0.01	96.00	1340.00	2645	20240102	-32.33	1700	20240626	5.29	2645	-32.33	20240102	1700	5.29	20240626	2645	-32.33	20240102	1700	5.29	20240626	1.83	N	299170	100	30 억		56424	N	N	0	N	00	N
138	20240708	161057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	12	2	0.67	80494843	45142	44.29	1783	1795	1770	2315	1249	1783	1782.30	0.15	0	10184	1843	1812	1791	1760	1739	1802	1750	30	532	100	1240	1	1	30027963	539	18.70	1.34	12	0.15	96.00	1340.00	2645	20240102	-32.14	1700	20240626	5.59	2645	-32.14	20240102	1700	5.59	20240626	2645	-32.14	20240102	1700	5.59	20240626	1.91	N	299170	100	30 억		46388	N	N	0	N	00	N
139	20240708	151059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1786	3	2	0.17	67358976	37811	37.10	1783	1790	1770	2315	1249	1783	1781.47	0.15	0	9025	1843	1812	1791	1760	1739	1802	1750	30	532	100	1240	1	1	30027963	536	18.60	1.33	12	0.13	96.00	1340.00	2645	20240102	-32.48	1700	20240626	5.06	2645	-32.48	20240102	1700	5.06	20240626	2645	-32.48	20240102	1700	5.06	20240626	1.91	N	299170	100	30 억		46388	N	N	0	N	00	N
140	20240708	141102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1784	1	2	0.06	50795003	28514	27.98	1783	1790	1770	2315	1249	1783	1781.41	0.15	0	6337	1843	1812	1791	1760	1739	1802	1750	30	532	100	1240	1	1	30027963	536	18.58	1.33	12	0.09	96.00	1340.00	2645	20240102	-32.55	1700	20240626	4.94	2645	-32.55	20240102	1700	4.94	20240626	2645	-32.55	20240102	1700	4.94	20240626	1.91	N	299170	100	30 억		46388	N	N	0	N	00	N
141	20240708	131057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1785	2	2	0.11	48038424	26965	26.46	1783	1790	1770	2315	1249	1783	1781.51	0.15	0	6312	1843	1812	1791	1760	1739	1802	1750	30	532	100	1240	1	1	30027963	536	18.59	1.33	12	0.09	96.00	1340.00	2645	20240102	-32.51	1700	20240626	5.00	2645	-32.51	20240102	1700	5.00	20240626	2645	-32.51	20240102	1700	5.00	20240626	1.91	N	299170	100	30 억		46388	N	N	0	N	00	N
142	20240708	121059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-3	5	-0.17	40090102	22509	22.08	1783	1790	1770	2315	1249	1783	1781.07	0.15	0	6511	1843	1812	1791	1760	1739	1802	1750	30	532	100	1240	1	1	30027963	534	18.54	1.33	12	0.07	96.00	1340.00	2645	20240102	-32.70	1700	20240626	4.71	2645	-32.70	20240102	1700	4.71	20240626	2645	-32.70	20240102	1700	4.71	20240626	1.91	N	299170	100	30 억		46388	N	N	0	N	00	N
143	20240708	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1789	6	2	0.34	34085967	19141	18.78	1783	1790	1770	2315	1249	1783	1780.78	0.15	0	6511	1843	1812	1791	1760	1739	1802	1750	30	532	100	1240	1	1	30027963	537	18.64	1.34	12	0.06	96.00	1340.00	2645	20240102	-32.36	1700	20240626	5.24	2645	-32.36	20240102	1700	5.24	20240626	2645	-32.36	20240102	1700	5.24	20240626	1.91	N	299170	100	30 억		46388	N	N	0	N	00	N
144	20240708	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1788	5	2	0.28	21580232	12133	11.90	1783	1788	1770	2315	1249	1783	1778.64	0.15	0	2018	1843	1812	1791	1760	1739	1802	1750	30	532	100	1240	1	1	30027963	537	18.62	1.33	12	0.04	96.00	1340.00	2645	20240102	-32.40	1700	20240626	5.18	2645	-32.40	20240102	1700	5.18	20240626	2645	-32.40	20240102	1700	5.18	20240626	1.91	N	299170	100	30 억		46388	N	N	0	N	00	N
145	20240708	091056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	-13	5	-0.73	2600829	1468	1.44	1783	1783	1770	2315	1249	1783	1771.68	0.15	0	360	1843	1812	1791	1760	1739	1802	1750	30	532	100	1240	1	1	30027963	531	18.44	1.32	12	0.00	96.00	1340.00	2645	20240102	-33.08	1700	20240626	4.12	2645	-33.08	20240102	1700	4.12	20240626	2645	-33.08	20240102	1700	4.12	20240626	1.91	N	299170	100	30 억		46388	N	N	0	N	00	N
146	20240705	161051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1783	-34	5	-1.87	181899224	101921	222.66	1800	1822	1770	2360	1272	1817	1784.71	0.16	0	-1935	1880	1848	1832	1800	1784	1840	1792	30	543	100	1270	1	1	30027963	535	18.57	1.33	12	0.34	96.00	1340.00	2645	20240102	-32.59	1700	20240626	4.88	2645	-32.59	20240102	1700	4.88	20240626	2645	-32.59	20240102	1700	4.88	20240626	2.01	N	299170	100	30 억		48317	N	N	0	N	00	N
147	20240705	151055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1775	-42	5	-2.31	171543701	96082	209.91	1800	1822	1774	2360	1272	1817	1785.39	0.16	0	-1371	1880	1848	1832	1800	1784	1840	1792	30	543	100	1270	1	1	30027963	533	18.49	1.32	12	0.32	96.00	1340.00	2645	20240102	-32.89	1700	20240626	4.41	2645	-32.89	20240102	1700	4.41	20240626	2645	-32.89	20240102	1700	4.41	20240626	2.01	N	299170	100	30 억		48317	N	N	0	N	00	N
148	20240705	141057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1781	-36	5	-1.98	134849015	75446	164.82	1800	1822	1776	2360	1272	1817	1787.36	0.16	0	8957	1880	1848	1832	1800	1784	1840	1792	30	543	100	1270	1	1	30027963	535	18.55	1.33	12	0.25	96.00	1340.00	2645	20240102	-32.67	1700	20240626	4.76	2645	-32.67	20240102	1700	4.76	20240626	2645	-32.67	20240102	1700	4.76	20240626	2.01	N	299170	100	30 억		48317	N	N	0	N	00	N
149	20240705	131054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1778	-39	5	-2.15	130336146	72911	159.28	1800	1822	1776	2360	1272	1817	1787.61	0.16	0	10126	1880	1848	1832	1800	1784	1840	1792	30	543	100	1270	1	1	30027963	534	18.52	1.33	12	0.24	96.00	1340.00	2645	20240102	-32.78	1700	20240626	4.59	2645	-32.78	20240102	1700	4.59	20240626	2645	-32.78	20240102	1700	4.59	20240626	2.01	N	299170	100	30 억		48317	N	N	0	N	00	N
150	20240705	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1778	-39	5	-2.15	117123143	65476	143.04	1800	1822	1776	2360	1272	1817	1788.80	0.16	0	10590	1880	1848	1832	1800	1784	1840	1792	30	543	100	1270	1	1	30027963	534	18.52	1.33	12	0.22	96.00	1340.00	2645	20240102	-32.78	1700	20240626	4.59	2645	-32.78	20240102	1700	4.59	20240626	2645	-32.78	20240102	1700	4.59	20240626	2.01	N	299170	100	30 억		48317	N	N	0	N	00	N
151	20240705	111051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1776	-41	5	-2.26	89841811	50124	109.50	1800	1822	1776	2360	1272	1817	1792.39	0.16	0	3311	1880	1848	1832	1800	1784	1840	1792	30	543	100	1270	1	1	30027963	533	18.50	1.33	12	0.17	96.00	1340.00	2645	20240102	-32.85	1700	20240626	4.47	2645	-32.85	20240102	1700	4.47	20240626	2645	-32.85	20240102	1700	4.47	20240626	2.01	N	299170	100	30 억		48317	N	N	0	N	00	N
152	20240705	101051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1808	-9	5	-0.50	37503050	20845	45.54	1800	1822	1791	2360	1272	1817	1799.14	0.16	0	7637	1880	1848	1832	1800	1784	1840	1792	30	543	100	1270	1	1	30027963	543	18.83	1.35	12	0.07	96.00	1340.00	2645	20240102	-31.64	1700	20240626	6.35	2645	-31.64	20240102	1700	6.35	20240626	2645	-31.64	20240102	1700	6.35	20240626	2.01	N	299170	100	30 억		48317	N	N	0	N	00	N
153	20240705	091053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1803	-14	5	-0.77	11754191	6535	14.28	1800	1822	1791	2360	1272	1817	1798.65	0.16	0	1253	1880	1848	1832	1800	1784	1840	1792	30	543	100	1270	1	1	30027963	541	18.78	1.35	12	0.02	96.00	1340.00	2645	20240102	-31.83	1700	20240626	6.06	2645	-31.83	20240102	1700	6.06	20240626	2645	-31.83	20240102	1700	6.06	20240626	2.01	N	299170	100	30 억		48317	N	N	0	N	00	N
154	20240704	161047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-38	5	-2.05	80120815	43638	39.33	1845	1864	1816	2410	1299	1855	1836.09	0.19	0	-8292	1919	1886	1855	1822	1791	1871	1807	30	555	100	1290	1	1	30027963	546	18.93	1.36	12	0.15	96.00	1340.00	2645	20240102	-31.30	1700	20240626	6.88	2645	-31.30	20240102	1700	6.88	20240626	2645	-31.30	20240102	1700	6.88	20240626	2.03	N	299170	100	30 억		57387	N	N	0	N	00	N
155	20240704	151051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	-30	5	-1.62	69534311	37822	34.09	1845	1864	1816	2410	1299	1855	1838.46	0.19	0	-8275	1919	1886	1855	1822	1791	1871	1807	30	555	100	1290	1	1	30027963	548	19.01	1.36	12	0.13	96.00	1340.00	2645	20240102	-31.00	1700	20240626	7.35	2645	-31.00	20240102	1700	7.35	20240626	2645	-31.00	20240102	1700	7.35	20240626	2.03	N	299170	100	30 억		57387	N	N	0	N	00	N
156	20240704	141050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1828	-27	5	-1.46	60748537	32993	29.74	1845	1864	1816	2410	1299	1855	1841.26	0.19	0	-7921	1919	1886	1855	1822	1791	1871	1807	30	555	100	1290	1	1	30027963	549	19.04	1.36	12	0.11	96.00	1340.00	2645	20240102	-30.89	1700	20240626	7.53	2645	-30.89	20240102	1700	7.53	20240626	2645	-30.89	20240102	1700	7.53	20240626	2.03	N	299170	100	30 억		57387	N	N	0	N	00	N
157	20240704	131050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-33	5	-1.78	53044990	28759	25.92	1845	1864	1816	2410	1299	1855	1844.47	0.19	0	-8050	1919	1886	1855	1822	1791	1871	1807	30	555	100	1290	1	1	30027963	547	18.98	1.36	12	0.10	96.00	1340.00	2645	20240102	-31.12	1700	20240626	7.18	2645	-31.12	20240102	1700	7.18	20240626	2645	-31.12	20240102	1700	7.18	20240626	2.03	N	299170	100	30 억		57387	N	N	0	N	00	N
158	20240704	121051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	-24	5	-1.29	49998592	27090	24.42	1845	1864	1816	2410	1299	1855	1845.65	0.19	0	-8050	1919	1886	1855	1822	1791	1871	1807	30	555	100	1290	1	1	30027963	550	19.07	1.37	12	0.09	96.00	1340.00	2645	20240102	-30.78	1700	20240626	7.71	2645	-30.78	20240102	1700	7.71	20240626	2645	-30.78	20240102	1700	7.71	20240626	2.03	N	299170	100	30 억		57387	N	N	0	N	00	N
159	20240704	111049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	-5	5	-0.27	27088661	14611	13.17	1845	1864	1836	2410	1299	1855	1853.99	0.19	0	-5517	1919	1886	1855	1822	1791	1871	1807	30	555	100	1290	1	1	30027963	556	19.27	1.38	12	0.05	96.00	1340.00	2645	20240102	-30.06	1700	20240626	8.82	2645	-30.06	20240102	1700	8.82	20240626	2645	-30.06	20240102	1700	8.82	20240626	2.03	N	299170	100	30 억		57387	N	N	0	N	00	N
160	20240704	101049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	3	2	0.16	20920060	11286	10.17	1845	1864	1836	2410	1299	1855	1853.63	0.19	0	-4189	1919	1886	1855	1822	1791	1871	1807	30	555	100	1290	1	1	30027963	558	19.35	1.39	12	0.04	96.00	1340.00	2645	20240102	-29.75	1700	20240626	9.29	2645	-29.75	20240102	1700	9.29	20240626	2645	-29.75	20240102	1700	9.29	20240626	2.03	N	299170	100	30 억		57387	N	N	0	N	00	N
161	20240704	091051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-10	5	-0.54	1527614	827	0.75	1845	1855	1845	2410	1299	1855	1847.18	0.19	0	-34	1919	1886	1855	1822	1791	1871	1807	30	555	100	1290	1	1	30027963	554	19.22	1.38	12	0.00	96.00	1340.00	2645	20240102	-30.25	1700	20240626	8.53	2645	-30.25	20240102	1700	8.53	20240626	2645	-30.25	20240102	1700	8.53	20240626	2.03	N	299170	100	30 억		57387	N	N	0	N	00	N
162	20240703	161045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	-33	5	-1.75	203673340	110402	43.98	1869	1888	1824	2450	1322	1888	1844.83	0.30	0	-33604	1948	1918	1860	1830	1772	1933	1845	30	562	100	1320	1	1	30027963	557	19.32	1.38	12	0.37	96.00	1340.00	2645	20240102	-29.87	1700	20240626	9.12	2645	-29.87	20240102	1700	9.12	20240626	2645	-29.87	20240102	1700	9.12	20240626	2.10	N	299170	100	30 억		90952	N	N	0	N	00	N
163	20240703	151048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	-51	5	-2.70	158772914	86093	34.30	1869	1888	1824	2450	1322	1888	1844.20	0.30	0	-22622	1948	1918	1860	1830	1772	1933	1845	30	562	100	1320	1	1	30027963	552	19.14	1.37	12	0.29	96.00	1340.00	2645	20240102	-30.55	1700	20240626	8.06	2645	-30.55	20240102	1700	8.06	20240626	2645	-30.55	20240102	1700	8.06	20240626	2.10	N	299170	100	30 억		90952	N	N	0	N	00	N
164	20240703	141048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	-53	5	-2.81	110491920	59721	23.79	1869	1888	1826	2450	1322	1888	1850.14	0.30	0	-19921	1948	1918	1860	1830	1772	1933	1845	30	562	100	1320	1	1	30027963	551	19.11	1.37	12	0.20	96.00	1340.00	2645	20240102	-30.62	1700	20240626	7.94	2645	-30.62	20240102	1700	7.94	20240626	2645	-30.62	20240102	1700	7.94	20240626	2.10	N	299170	100	30 억		90952	N	N	0	N	00	N
165	20240703	131047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1851	-37	5	-1.96	100857227	54486	21.71	1869	1888	1826	2450	1322	1888	1851.07	0.30	0	-17336	1948	1918	1860	1830	1772	1933	1845	30	562	100	1320	1	1	30027963	556	19.28	1.38	12	0.18	96.00	1340.00	2645	20240102	-30.02	1700	20240626	8.88	2645	-30.02	20240102	1700	8.88	20240626	2645	-30.02	20240102	1700	8.88	20240626	2.10	N	299170	100	30 억		90952	N	N	0	N	00	N
166	20240703	121046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1852	-36	5	-1.91	98756923	53351	21.25	1869	1888	1826	2450	1322	1888	1851.08	0.30	0	-17314	1948	1918	1860	1830	1772	1933	1845	30	562	100	1320	1	1	30027963	556	19.29	1.38	12	0.18	96.00	1340.00	2645	20240102	-29.98	1700	20240626	8.94	2645	-29.98	20240102	1700	8.94	20240626	2645	-29.98	20240102	1700	8.94	20240626	2.10	N	299170	100	30 억		90952	N	N	0	N	00	N
167	20240703	111049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1842	-46	5	-2.44	95290072	51468	20.50	1869	1888	1826	2450	1322	1888	1851.44	0.30	0	-17225	1948	1918	1860	1830	1772	1933	1845	30	562	100	1320	1	1	30027963	553	19.19	1.37	12	0.17	96.00	1340.00	2645	20240102	-30.36	1700	20240626	8.35	2645	-30.36	20240102	1700	8.35	20240626	2645	-30.36	20240102	1700	8.35	20240626	2.10	N	299170	100	30 억		90952	N	N	0	N	00	N
168	20240703	101049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	-30	5	-1.59	58449695	31441	12.53	1869	1888	1837	2450	1322	1888	1859.03	0.30	0	-12883	1948	1918	1860	1830	1772	1933	1845	30	562	100	1320	1	1	30027963	558	19.35	1.39	12	0.10	96.00	1340.00	2645	20240102	-29.75	1700	20240626	9.29	2645	-29.75	20240102	1700	9.29	20240626	2645	-29.75	20240102	1700	9.29	20240626	2.10	N	299170	100	30 억		90952	N	N	0	N	00	N
169	20240703	091046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	-6	5	-0.32	13492235	7202	2.87	1869	1888	1866	2450	1322	1888	1873.40	0.30	0	2390	1948	1918	1860	1830	1772	1933	1845	30	562	100	1320	1	1	30027963	565	19.60	1.40	12	0.02	96.00	1340.00	2645	20240102	-28.85	1700	20240626	10.71	2645	-28.85	20240102	1700	10.71	20240626	2645	-28.85	20240102	1700	10.71	20240626	2.10	N	299170	100	30 억		90952	N	N	0	N	00	N
170	20240702	161042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	23	2	1.23	463495445	250684	61.27	1822	1890	1802	2420	1306	1865	1848.80	0.31	0	-3620	1972	1918	1865	1811	1758	1945	1838	30	555	100	1300	1	1	30027963	567	19.67	1.41	12	0.83	96.00	1340.00	2645	20240102	-28.62	1700	20240626	11.06	2645	-28.62	20240102	1700	11.06	20240626	2645	-28.62	20240102	1700	11.06	20240626	2.15	N	299170	100	30 억		93652	N	N	0	N	00	N
171	20240702	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	11	2	0.59	440897423	238661	58.33	1822	1890	1802	2420	1306	1865	1847.38	0.31	0	-4823	1972	1918	1865	1811	1758	1945	1838	30	555	100	1300	1	1	30027963	563	19.54	1.40	12	0.79	96.00	1340.00	2645	20240102	-29.07	1700	20240626	10.35	2645	-29.07	20240102	1700	10.35	20240626	2645	-29.07	20240102	1700	10.35	20240626	2.15	N	299170	100	30 억		93652	N	N	0	N	00	N
172	20240702	141045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1865	0	3	0.00	295536574	161338	39.43	1822	1890	1802	2420	1306	1865	1831.79	0.31	0	7569	1972	1918	1865	1811	1758	1945	1838	30	555	100	1300	1	1	30027963	560	19.43	1.39	12	0.54	96.00	1340.00	2645	20240102	-29.49	1700	20240626	9.71	2645	-29.49	20240102	1700	9.71	20240626	2645	-29.49	20240102	1700	9.71	20240626	2.15	N	299170	100	30 억		93652	N	N	0	N	00	N
173	20240702	131045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	-38	5	-2.04	213524513	117034	28.60	1822	1870	1802	2420	1306	1865	1824.47	0.31	0	-523	1972	1918	1865	1811	1758	1945	1838	30	555	100	1300	1	1	30027963	549	19.03	1.36	12	0.39	96.00	1340.00	2645	20240102	-30.93	1700	20240626	7.47	2645	-30.93	20240102	1700	7.47	20240626	2645	-30.93	20240102	1700	7.47	20240626	2.15	N	299170	100	30 억		93652	N	N	0	N	00	N
174	20240702	121045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	-39	5	-2.09	202677572	111091	27.15	1822	1870	1802	2420	1306	1865	1824.43	0.31	0	-1445	1972	1918	1865	1811	1758	1945	1838	30	555	100	1300	1	1	30027963	548	19.02	1.36	12	0.37	96.00	1340.00	2645	20240102	-30.96	1700	20240626	7.41	2645	-30.96	20240102	1700	7.41	20240626	2645	-30.96	20240102	1700	7.41	20240626	2.15	N	299170	100	30 억		93652	N	N	0	N	00	N
175	20240702	111044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1828	-37	5	-1.98	178334681	97804	23.90	1822	1870	1802	2420	1306	1865	1823.39	0.31	0	1808	1972	1918	1865	1811	1758	1945	1838	30	555	100	1300	1	1	30027963	549	19.04	1.36	12	0.33	96.00	1340.00	2645	20240102	-30.89	1700	20240626	7.53	2645	-30.89	20240102	1700	7.53	20240626	2645	-30.89	20240102	1700	7.53	20240626	2.15	N	299170	100	30 억		93652	N	N	0	N	00	N
176	20240702	101044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1814	-51	5	-2.73	126988363	69506	16.99	1822	1870	1810	2420	1306	1865	1827.01	0.31	0	795	1972	1918	1865	1811	1758	1945	1838	30	555	100	1300	1	1	30027963	545	18.90	1.35	12	0.23	96.00	1340.00	2645	20240102	-31.42	1700	20240626	6.71	2645	-31.42	20240102	1700	6.71	20240626	2645	-31.42	20240102	1700	6.71	20240626	2.15	N	299170	100	30 억		93652	N	N	0	N	00	N
177	20240702	091045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1851	-14	5	-0.75	53288584	29117	7.12	1822	1870	1822	2420	1306	1865	1830.15	0.31	0	6934	1972	1918	1865	1811	1758	1945	1838	30	555	100	1300	1	1	30027963	556	19.28	1.38	12	0.10	96.00	1340.00	2645	20240102	-30.02	1700	20240626	8.88	2645	-30.02	20240102	1700	8.88	20240626	2645	-30.02	20240102	1700	8.88	20240626	2.15	N	299170	100	30 억		93652	N	N	0	N	00	N
178	20240701	161040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1865	87	2	4.89	760261397	406894	471.99	1826	1919	1812	2310	1245	1778	1868.43	0.16	0	45739	1803	1790	1770	1757	1737	1797	1764	30	532	100	1240	1	1	30027963	560	19.43	1.39	12	1.36	96.00	1340.00	2645	20240102	-29.49	1700	20240626	9.71	2645	-29.49	20240102	1700	9.71	20240626	2645	-29.49	20240102	1700	9.71	20240626	2.17	N	299170	100	30 억		47992	N	N	0	N	00	N
179	20240701	151043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	90	2	5.06	741054344	396618	460.07	1826	1919	1812	2310	1245	1778	1868.43	0.16	0	44363	1803	1790	1770	1757	1737	1797	1764	30	532	100	1240	1	1	30027963	561	19.46	1.39	12	1.32	96.00	1340.00	2645	20240102	-29.38	1700	20240626	9.88	2645	-29.38	20240102	1700	9.88	20240626	2645	-29.38	20240102	1700	9.88	20240626	2.17	N	299170	100	30 억		47992	N	N	0	N	00	N
180	20240701	141041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	93	2	5.23	711887332	381064	442.02	1826	1919	1812	2310	1245	1778	1868.16	0.16	0	45803	1803	1790	1770	1757	1737	1797	1764	30	532	100	1240	1	1	30027963	562	19.49	1.40	12	1.27	96.00	1340.00	2645	20240102	-29.26	1700	20240626	10.06	2645	-29.26	20240102	1700	10.06	20240626	2645	-29.26	20240102	1700	10.06	20240626	2.17	N	299170	100	30 억		47992	N	N	0	N	00	N
181	20240701	131041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1865	87	2	4.89	702090175	375809	435.93	1826	1919	1812	2310	1245	1778	1868.21	0.16	0	43727	1803	1790	1770	1757	1737	1797	1764	30	532	100	1240	1	1	30027963	560	19.43	1.39	12	1.25	96.00	1340.00	2645	20240102	-29.49	1700	20240626	9.71	2645	-29.49	20240102	1700	9.71	20240626	2645	-29.49	20240102	1700	9.71	20240626	2.17	N	299170	100	30 억		47992	N	N	0	N	00	N
182	20240701	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1863	85	2	4.78	678011991	362845	420.89	1826	1919	1812	2310	1245	1778	1868.60	0.16	0	41011	1803	1790	1770	1757	1737	1797	1764	30	532	100	1240	1	1	30027963	559	19.41	1.39	12	1.21	96.00	1340.00	2645	20240102	-29.57	1700	20240626	9.59	2645	-29.57	20240102	1700	9.59	20240626	2645	-29.57	20240102	1700	9.59	20240626	2.17	N	299170	100	30 억		47992	N	N	0	N	00	N
183	20240701	111038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	93	2	5.23	631423749	337941	392.00	1826	1919	1812	2310	1245	1778	1868.44	0.16	0	39139	1803	1790	1770	1757	1737	1797	1764	30	532	100	1240	1	1	30027963	562	19.49	1.40	12	1.13	96.00	1340.00	2645	20240102	-29.26	1700	20240626	10.06	2645	-29.26	20240102	1700	10.06	20240626	2645	-29.26	20240102	1700	10.06	20240626	2.17	N	299170	100	30 억		47992	N	N	0	N	00	N
184	20240701	101037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1851	73	2	4.11	575881361	308114	357.40	1826	1919	1812	2310	1245	1778	1869.05	0.16	0	27871	1803	1790	1770	1757	1737	1797	1764	30	532	100	1240	1	1	30027963	556	19.28	1.38	12	1.03	96.00	1340.00	2645	20240102	-30.02	1700	20240626	8.88	2645	-30.02	20240102	1700	8.88	20240626	2645	-30.02	20240102	1700	8.88	20240626	2.17	N	299170	100	30 억		47992	N	N	0	N	00	N
185	20240701	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1885	107	2	6.02	316936366	170403	197.66	1826	1900	1812	2310	1245	1778	1859.92	0.16	0	27267	1803	1790	1770	1757	1737	1797	1764	30	532	100	1240	1	1	30027963	566	19.64	1.41	12	0.57	96.00	1340.00	2645	20240102	-28.73	1700	20240626	10.88	2645	-28.73	20240102	1700	10.88	20240626	2645	-28.73	20240102	1700	10.88	20240626	2.17	N	299170	100	30 억		47992	N	N	0	N	00	N