KissMeData/037400/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	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	34	2	2.21	641964323	403585	40.27	1561	1625	1550	2000	1079	1541	1590.72	1.67	0	1100	1720	1630	1565	1475	1410	1598	1443	131	459	500	1040	1	1	26223346	413	8.29	0.30	12	1.54	190.00	5247.00	2040	20240402	-22.79	1270	20230727	24.02	2040	-22.79	20240402	1300	21.15	20240708	2040	-22.79	20240402	1300	21.15	20240708	0.43	N	037400	500	131 억		438580	N	N	0	N	00	N
3	20240731	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	29	2	1.88	628650794	395122	39.43	1561	1625	1550	2000	1079	1541	1591.10	1.67	0	1965	1720	1630	1565	1475	1410	1598	1443	131	459	500	1040	1	1	26223346	412	8.26	0.30	12	1.51	190.00	5247.00	2040	20240402	-23.04	1270	20230727	23.62	2040	-23.04	20240402	1300	20.77	20240708	2040	-23.04	20240402	1300	20.77	20240708	0.43	N	037400	500	131 억		438580	N	N	0	N	00	N
4	20240731	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	45	2	2.92	578750569	363366	36.26	1561	1625	1550	2000	1079	1541	1592.82	1.67	0	5954	1720	1630	1565	1475	1410	1598	1443	131	459	500	1040	1	1	26223346	416	8.35	0.30	12	1.39	190.00	5247.00	2040	20240402	-22.25	1270	20230727	24.88	2040	-22.25	20240402	1300	22.00	20240708	2040	-22.25	20240402	1300	22.00	20240708	0.43	N	037400	500	131 억		438580	N	N	0	N	00	N
5	20240731	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	51	2	3.31	554747343	348222	34.75	1561	1625	1550	2000	1079	1541	1593.16	1.67	0	7692	1720	1630	1565	1475	1410	1598	1443	131	459	500	1040	1	1	26223346	417	8.38	0.30	12	1.33	190.00	5247.00	2040	20240402	-21.96	1270	20230727	25.35	2040	-21.96	20240402	1300	22.46	20240708	2040	-21.96	20240402	1300	22.46	20240708	0.43	N	037400	500	131 억		438580	N	N	0	N	00	N
6	20240731	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	53	2	3.44	485318171	304563	30.39	1561	1625	1550	2000	1079	1541	1593.58	1.67	0	13990	1720	1630	1565	1475	1410	1598	1443	131	459	500	1040	1	1	26223346	418	8.39	0.30	12	1.16	190.00	5247.00	2040	20240402	-21.86	1270	20230727	25.51	2040	-21.86	20240402	1300	22.62	20240708	2040	-21.86	20240402	1300	22.62	20240708	0.43	N	037400	500	131 억		438580	N	N	0	N	00	N
7	20240731	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	67	2	4.35	440537701	276632	27.60	1561	1625	1550	2000	1079	1541	1592.60	1.67	0	17496	1720	1630	1565	1475	1410	1598	1443	131	459	500	1040	1	1	26223346	422	8.46	0.31	12	1.05	190.00	5247.00	2040	20240402	-21.18	1270	20230727	26.61	2040	-21.18	20240402	1300	23.69	20240708	2040	-21.18	20240402	1300	23.69	20240708	0.43	N	037400	500	131 억		438580	N	N	0	N	00	N
8	20240731	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	73	2	4.74	371043357	233288	23.28	1561	1625	1550	2000	1079	1541	1590.61	1.67	0	13589	1720	1630	1565	1475	1410	1598	1443	131	459	500	1040	1	1	26223346	423	8.49	0.31	12	0.89	190.00	5247.00	2040	20240402	-20.88	1270	20230727	27.09	2040	-20.88	20240402	1300	24.15	20240708	2040	-20.88	20240402	1300	24.15	20240708	0.43	N	037400	500	131 억		438580	N	N	0	N	00	N
9	20240731	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	59	2	3.83	93207259	58692	5.86	1561	1605	1561	2000	1079	1541	1588.50	1.67	0	814	1720	1630	1565	1475	1410	1598	1443	131	459	500	1040	1	1	26223346	420	8.42	0.30	12	0.22	190.00	5247.00	2040	20240402	-21.57	1270	20230727	25.98	2040	-21.57	20240402	1300	23.08	20240708	2040	-21.57	20240402	1300	23.08	20240708	0.43	N	037400	500	131 억		438580	N	N	0	N	00	N
10	20240730	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-1	5	-0.06	1582570189	1001032	256.84	1542	1655	1500	2000	1080	1542	1581.03	1.64	0	10290	1604	1572	1519	1487	1434	1546	1461	131	458	500	1040	1	1	26223346	404	8.11	0.29	12	3.82	190.00	5247.00	2040	20240402	-24.46	1270	20230727	21.34	2040	-24.46	20240402	1300	18.54	20240708	2040	-24.46	20240402	1300	18.54	20240708	0.52	N	037400	500	131 억		429483	N	N	0	N	00	N
11	20240730	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-9	5	-0.58	1568945108	992169	254.57	1542	1655	1500	2000	1080	1542	1581.40	1.64	0	9378	1604	1572	1519	1487	1434	1546	1461	131	458	500	1040	1	1	26223346	402	8.07	0.29	12	3.78	190.00	5247.00	2040	20240402	-24.85	1270	20230727	20.71	2040	-24.85	20240402	1300	17.92	20240708	2040	-24.85	20240402	1300	17.92	20240708	0.52	N	037400	500	131 억		429483	N	N	0	N	00	N
12	20240730	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	29	2	1.88	1491995864	942482	241.82	1542	1655	1500	2000	1080	1542	1583.13	1.64	0	6401	1604	1572	1519	1487	1434	1546	1461	131	458	500	1040	1	1	26223346	412	8.27	0.30	12	3.59	190.00	5247.00	2040	20240402	-22.99	1270	20230727	23.70	2040	-22.99	20240402	1300	20.85	20240708	2040	-22.99	20240402	1300	20.85	20240708	0.52	N	037400	500	131 억		429483	N	N	0	N	00	N
13	20240730	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	1	2	0.06	1304812545	820905	210.62	1542	1655	1527	2000	1080	1542	1589.58	1.64	0	29875	1604	1572	1519	1487	1434	1546	1461	131	458	500	1040	1	1	26223346	405	8.12	0.29	12	3.13	190.00	5247.00	2040	20240402	-24.36	1270	20230727	21.50	2040	-24.36	20240402	1300	18.69	20240708	2040	-24.36	20240402	1300	18.69	20240708	0.52	N	037400	500	131 억		429483	N	N	0	N	00	N
14	20240730	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	19	2	1.23	1237964170	777775	199.56	1542	1655	1527	2000	1080	1542	1591.78	1.64	0	33081	1604	1572	1519	1487	1434	1546	1461	131	458	500	1040	1	1	26223346	409	8.22	0.30	12	2.97	190.00	5247.00	2040	20240402	-23.48	1270	20230727	22.91	2040	-23.48	20240402	1300	20.08	20240708	2040	-23.48	20240402	1300	20.08	20240708	0.52	N	037400	500	131 억		429483	N	N	0	N	00	N
15	20240730	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	69	2	4.47	1094183533	687183	176.31	1542	1655	1527	2000	1080	1542	1592.40	1.64	0	34017	1604	1572	1519	1487	1434	1546	1461	131	458	500	1040	1	1	26223346	422	8.48	0.31	12	2.62	190.00	5247.00	2040	20240402	-21.03	1270	20230727	26.85	2040	-21.03	20240402	1300	23.92	20240708	2040	-21.03	20240402	1300	23.92	20240708	0.52	N	037400	500	131 억		429483	N	N	0	N	00	N
16	20240730	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	50	2	3.24	823832732	517504	132.78	1542	1655	1527	2000	1080	1542	1592.10	1.64	0	25532	1604	1572	1519	1487	1434	1546	1461	131	458	500	1040	1	1	26223346	417	8.38	0.30	12	1.97	190.00	5247.00	2040	20240402	-21.96	1270	20230727	25.35	2040	-21.96	20240402	1300	22.46	20240708	2040	-21.96	20240402	1300	22.46	20240708	0.52	N	037400	500	131 억		429483	N	N	0	N	00	N
17	20240730	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	14	2	0.91	73418848	47413	12.17	1542	1565	1527	2000	1080	1542	1548.74	1.64	0	9831	1604	1572	1519	1487	1434	1546	1461	131	458	500	1040	1	1	26223346	408	8.19	0.30	12	0.18	190.00	5247.00	2040	20240402	-23.73	1270	20230727	22.52	2040	-23.73	20240402	1300	19.69	20240708	2040	-23.73	20240402	1300	19.69	20240708	0.52	N	037400	500	131 억		429483	N	N	0	N	00	N
18	20240729	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	13	2	0.85	572201644	378742	89.24	1550	1551	1466	1987	1071	1529	1510.74	1.76	0	-35371	1580	1554	1503	1477	1426	1567	1490	131	458	500	1030	1	1	26223346	404	8.12	0.29	12	1.44	190.00	5247.00	2040	20240402	-24.41	1270	20230727	21.42	2040	-24.41	20240402	1300	18.62	20240708	2040	-24.41	20240402	1300	18.62	20240708	0.50	N	037400	500	131 억		461175	N	N	0	N	00	N
19	20240729	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	13	2	0.85	523652920	347222	81.81	1550	1551	1466	1987	1071	1529	1508.09	1.76	0	-32573	1580	1554	1503	1477	1426	1567	1490	131	458	500	1030	1	1	26223346	404	8.12	0.29	12	1.32	190.00	5247.00	2040	20240402	-24.41	1270	20230727	21.42	2040	-24.41	20240402	1300	18.62	20240708	2040	-24.41	20240402	1300	18.62	20240708	0.50	N	037400	500	131 억		461175	N	N	0	N	00	N
20	20240729	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-38	5	-2.49	368697206	245906	57.94	1550	1551	1466	1987	1071	1529	1499.28	1.76	0	-14154	1580	1554	1503	1477	1426	1567	1490	131	458	500	1030	1	1	26223346	391	7.85	0.28	12	0.94	190.00	5247.00	2040	20240402	-26.91	1270	20230727	17.40	2040	-26.91	20240402	1300	14.69	20240708	2040	-26.91	20240402	1300	14.69	20240708	0.50	N	037400	500	131 억		461175	N	N	0	N	00	N
21	20240729	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-37	5	-2.42	352532407	235044	55.38	1550	1551	1466	1987	1071	1529	1499.79	1.76	0	-9792	1580	1554	1503	1477	1426	1567	1490	131	458	500	1030	1	1	26223346	391	7.85	0.28	12	0.90	190.00	5247.00	2040	20240402	-26.86	1270	20230727	17.48	2040	-26.86	20240402	1300	14.77	20240708	2040	-26.86	20240402	1300	14.77	20240708	0.50	N	037400	500	131 억		461175	N	N	0	N	00	N
22	20240729	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-39	5	-2.55	323545144	215441	50.76	1550	1551	1466	1987	1071	1529	1501.72	1.76	0	-9707	1580	1554	1503	1477	1426	1567	1490	131	458	500	1030	1	1	26223346	391	7.84	0.28	12	0.82	190.00	5247.00	2040	20240402	-26.96	1270	20230727	17.32	2040	-26.96	20240402	1300	14.62	20240708	2040	-26.96	20240402	1300	14.62	20240708	0.50	N	037400	500	131 억		461175	N	N	0	N	00	N
23	20240729	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-53	5	-3.47	285598679	189746	44.71	1550	1551	1466	1987	1071	1529	1505.10	1.76	0	-6412	1580	1554	1503	1477	1426	1567	1490	131	458	500	1030	1	1	26223346	387	7.77	0.28	12	0.72	190.00	5247.00	2040	20240402	-27.65	1270	20230727	16.22	2040	-27.65	20240402	1300	13.54	20240708	2040	-27.65	20240402	1300	13.54	20240708	0.50	N	037400	500	131 억		461175	N	N	0	N	00	N
24	20240729	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-36	5	-2.35	187626871	123379	29.07	1550	1551	1477	1987	1071	1529	1520.70	1.76	0	-5901	1580	1554	1503	1477	1426	1567	1490	131	458	500	1030	1	1	26223346	392	7.86	0.28	12	0.47	190.00	5247.00	2040	20240402	-26.81	1270	20230727	17.56	2040	-26.81	20240402	1300	14.85	20240708	2040	-26.81	20240402	1300	14.85	20240708	0.50	N	037400	500	131 억		461175	N	N	0	N	00	N
25	20240729	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-1	5	-0.07	74182013	48134	11.34	1550	1551	1528	1987	1071	1529	1541.28	1.76	0	-9259	1580	1554	1503	1477	1426	1567	1490	131	458	500	1030	1	1	26223346	401	8.04	0.29	12	0.18	190.00	5247.00	2040	20240402	-25.10	1270	20230727	20.31	2040	-25.10	20240402	1300	17.54	20240708	2040	-25.10	20240402	1300	17.54	20240708	0.50	N	037400	500	131 억		461175	N	N	0	N	00	N
26	20240726	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	70	2	4.80	636055792	423079	70.89	1459	1529	1452	1896	1022	1459	1503.14	1.74	0	5160	1579	1518	1475	1414	1371	1549	1445	131	437	500	990	1	1	26223346	401	8.05	0.29	12	1.61	190.00	5247.00	2040	20240402	-25.05	1270	20230727	20.39	2040	-25.05	20240402	1300	17.62	20240708	2040	-25.05	20240402	1270	20.39	20230727	0.53	N	037400	500	131 억		455492	N	N	0	N	00	N
27	20240726	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	44	2	3.02	570811404	380163	63.70	1459	1526	1452	1896	1022	1459	1501.50	1.74	0	1764	1579	1518	1475	1414	1371	1549	1445	131	437	500	990	1	1	26223346	394	7.91	0.29	12	1.45	190.00	5247.00	2040	20240402	-26.32	1270	20230727	18.35	2040	-26.32	20240402	1300	15.62	20240708	2040	-26.32	20240402	1270	18.35	20230727	0.53	N	037400	500	131 억		455492	N	N	0	N	00	N
28	20240726	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	37	2	2.54	519369510	345866	57.95	1459	1526	1452	1896	1022	1459	1501.66	1.74	0	1597	1579	1518	1475	1414	1371	1549	1445	131	437	500	990	1	1	26223346	392	7.87	0.29	12	1.32	190.00	5247.00	2040	20240402	-26.67	1270	20230727	17.80	2040	-26.67	20240402	1300	15.08	20240708	2040	-26.67	20240402	1270	17.80	20230727	0.53	N	037400	500	131 억		455492	N	N	0	N	00	N
29	20240726	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	18	2	1.23	495577595	329779	55.26	1459	1526	1452	1896	1022	1459	1502.76	1.74	0	890	1579	1518	1475	1414	1371	1549	1445	131	437	500	990	1	1	26223346	387	7.77	0.28	12	1.26	190.00	5247.00	2040	20240402	-27.60	1270	20230727	16.30	2040	-27.60	20240402	1300	13.62	20240708	2040	-27.60	20240402	1270	16.30	20230727	0.53	N	037400	500	131 억		455492	N	N	0	N	00	N
30	20240726	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	20	2	1.37	474160115	315321	52.84	1459	1526	1452	1896	1022	1459	1503.75	1.74	0	529	1579	1518	1475	1414	1371	1549	1445	131	437	500	990	1	1	26223346	388	7.78	0.28	12	1.20	190.00	5247.00	2040	20240402	-27.50	1270	20230727	16.46	2040	-27.50	20240402	1300	13.77	20240708	2040	-27.50	20240402	1270	16.46	20230727	0.53	N	037400	500	131 억		455492	N	N	0	N	00	N
31	20240726	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	43	2	2.95	382490975	253928	42.55	1459	1526	1452	1896	1022	1459	1506.31	1.74	0	9333	1579	1518	1475	1414	1371	1549	1445	131	437	500	990	1	1	26223346	394	7.91	0.29	12	0.97	190.00	5247.00	2040	20240402	-26.37	1270	20230727	18.27	2040	-26.37	20240402	1300	15.54	20240708	2040	-26.37	20240402	1270	18.27	20230727	0.53	N	037400	500	131 억		455492	N	N	0	N	00	N
32	20240726	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	61	2	4.18	279365457	185653	31.11	1459	1526	1452	1896	1022	1459	1504.78	1.74	0	9856	1579	1518	1475	1414	1371	1549	1445	131	437	500	990	1	1	26223346	399	8.00	0.29	12	0.71	190.00	5247.00	2040	20240402	-25.49	1270	20230727	19.69	2040	-25.49	20240402	1300	16.92	20240708	2040	-25.49	20240402	1270	19.69	20230727	0.53	N	037400	500	131 억		455492	N	N	0	N	00	N
33	20240726	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-7	5	-0.48	10320435	7077	1.19	1459	1466	1452	1896	1022	1459	1458.30	1.74	0	377	1579	1518	1475	1414	1371	1549	1445	131	437	500	990	1	1	26223346	381	7.64	0.28	12	0.03	190.00	5247.00	2040	20240402	-28.82	1270	20230727	14.33	2040	-28.82	20240402	1300	11.69	20240708	2040	-28.82	20240402	1270	14.33	20230727	0.53	N	037400	500	131 억		455492	N	N	0	N	00	N
34	20240725	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	35	2	2.46	881971643	595340	100.32	1438	1536	1432	1851	997	1424	1481.46	1.74	0	-1471	1577	1500	1440	1363	1303	1539	1402	131	427	500	960	1	1	26223346	383	7.68	0.28	12	2.27	190.00	5247.00	2040	20240402	-28.48	1270	20230727	14.88	2040	-28.48	20240402	1300	12.23	20240708	2040	-28.48	20240402	1270	14.88	20230727	0.52	N	037400	500	131 억		457345	N	N	0	N	00	N
35	20240725	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	33	2	2.32	871657808	588260	99.12	1438	1536	1432	1851	997	1424	1481.76	1.74	0	-1456	1577	1500	1440	1363	1303	1539	1402	131	427	500	960	1	1	26223346	382	7.67	0.28	12	2.24	190.00	5247.00	2040	20240402	-28.58	1270	20230727	14.72	2040	-28.58	20240402	1300	12.08	20240708	2040	-28.58	20240402	1270	14.72	20230727	0.52	N	037400	500	131 억		457345	N	N	0	N	00	N
36	20240725	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	23	2	1.62	829044911	558960	94.19	1438	1536	1432	1851	997	1424	1483.20	1.74	0	-1542	1577	1500	1440	1363	1303	1539	1402	131	427	500	960	1	1	26223346	379	7.62	0.28	12	2.13	190.00	5247.00	2040	20240402	-29.07	1270	20230727	13.94	2040	-29.07	20240402	1300	11.31	20240708	2040	-29.07	20240402	1270	13.94	20230727	0.52	N	037400	500	131 억		457345	N	N	0	N	00	N
37	20240725	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	17	2	1.19	794108008	534814	90.12	1438	1536	1432	1851	997	1424	1484.84	1.74	0	-2919	1577	1500	1440	1363	1303	1539	1402	131	427	500	960	1	1	26223346	378	7.58	0.27	12	2.04	190.00	5247.00	2040	20240402	-29.36	1270	20230727	13.46	2040	-29.36	20240402	1300	10.85	20240708	2040	-29.36	20240402	1270	13.46	20230727	0.52	N	037400	500	131 억		457345	N	N	0	N	00	N
38	20240725	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	19	2	1.33	751087133	504866	85.07	1438	1536	1432	1851	997	1424	1487.70	1.74	0	-3082	1577	1500	1440	1363	1303	1539	1402	131	427	500	960	1	1	26223346	378	7.59	0.28	12	1.93	190.00	5247.00	2040	20240402	-29.26	1270	20230727	13.62	2040	-29.26	20240402	1300	11.00	20240708	2040	-29.26	20240402	1270	13.62	20230727	0.52	N	037400	500	131 억		457345	N	N	0	N	00	N
39	20240725	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	31	2	2.18	691232502	463343	78.07	1438	1536	1432	1851	997	1424	1491.85	1.74	0	-1143	1577	1500	1440	1363	1303	1539	1402	131	427	500	960	1	1	26223346	382	7.66	0.28	12	1.77	190.00	5247.00	2040	20240402	-28.68	1270	20230727	14.57	2040	-28.68	20240402	1300	11.92	20240708	2040	-28.68	20240402	1270	14.57	20230727	0.52	N	037400	500	131 억		457345	N	N	0	N	00	N
40	20240725	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	86	2	6.04	557314452	372316	62.74	1438	1536	1432	1851	997	1424	1496.90	1.74	0	5045	1577	1500	1440	1363	1303	1539	1402	131	427	500	960	1	1	26223346	396	7.95	0.29	12	1.42	190.00	5247.00	2040	20240402	-25.98	1270	20230727	18.90	2040	-25.98	20240402	1300	16.15	20240708	2040	-25.98	20240402	1270	18.90	20230727	0.52	N	037400	500	131 억		457345	N	N	0	N	00	N
41	20240725	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	16	2	1.12	13098902	9106	1.53	1438	1443	1432	1851	997	1424	1438.57	1.74	0	-1284	1577	1500	1440	1363	1303	1539	1402	131	427	500	960	1	1	26223346	378	7.58	0.27	12	0.03	190.00	5247.00	2040	20240402	-29.41	1270	20230727	13.39	2040	-29.41	20240402	1300	10.77	20240708	2040	-29.41	20240402	1270	13.39	20230727	0.52	N	037400	500	131 억		457345	N	N	0	N	00	N
42	20240724	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	47	2	3.41	858806164	591304	1102.05	1380	1517	1380	1790	964	1377	1452.53	1.58	0	45271	1425	1401	1386	1362	1347	1393	1354	131	413	500	930	1	1	26223346	373	7.49	0.27	12	2.25	190.00	5247.00	2040	20240402	-30.20	1270	20230727	12.13	2040	-30.20	20240402	1300	9.54	20240708	2040	-30.20	20240402	1270	12.13	20230727	0.53	N	037400	500	131 억		415272	N	N	0	N	00	N
43	20240724	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	65	2	4.72	800308478	550233	1025.50	1380	1517	1380	1790	964	1377	1454.63	1.58	0	46562	1425	1401	1386	1362	1347	1393	1354	131	413	500	930	1	1	26223346	378	7.59	0.27	12	2.10	190.00	5247.00	2040	20240402	-29.31	1270	20230727	13.54	2040	-29.31	20240402	1300	10.92	20240708	2040	-29.31	20240402	1270	13.54	20230727	0.53	N	037400	500	131 억		415272	N	N	0	N	00	N
44	20240724	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	63	2	4.58	754795780	518668	966.67	1380	1517	1380	1790	964	1377	1455.41	1.58	0	46165	1425	1401	1386	1362	1347	1393	1354	131	413	500	930	1	1	26223346	378	7.58	0.27	12	1.98	190.00	5247.00	2040	20240402	-29.41	1270	20230727	13.39	2040	-29.41	20240402	1300	10.77	20240708	2040	-29.41	20240402	1270	13.39	20230727	0.53	N	037400	500	131 억		415272	N	N	0	N	00	N
45	20240724	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	69	2	5.01	611447134	419378	781.62	1380	1517	1380	1790	964	1377	1458.18	1.58	0	18110	1425	1401	1386	1362	1347	1393	1354	131	413	500	930	1	1	26223346	379	7.61	0.28	12	1.60	190.00	5247.00	2040	20240402	-29.12	1270	20230727	13.86	2040	-29.12	20240402	1300	11.23	20240708	2040	-29.12	20240402	1270	13.86	20230727	0.53	N	037400	500	131 억		415272	N	N	0	N	00	N
46	20240724	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	21	2	1.53	36644409	26387	49.18	1380	1409	1380	1790	964	1377	1389.20	1.58	0	-485	1425	1401	1386	1362	1347	1393	1354	131	413	500	930	1	1	26223346	367	7.36	0.27	12	0.10	190.00	5247.00	2040	20240402	-31.47	1270	20230727	10.08	2040	-31.47	20240402	1300	7.54	20240708	2040	-31.47	20240402	1270	10.08	20230727	0.53	N	037400	500	131 억		415272	N	N	0	N	00	N
47	20240724	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	5	2	0.36	26498220	19116	35.63	1380	1409	1380	1790	964	1377	1386.69	1.58	0	-288	1425	1401	1386	1362	1347	1393	1354	131	413	500	930	1	1	26223346	362	7.27	0.26	12	0.07	190.00	5247.00	2040	20240402	-32.25	1270	20230727	8.82	2040	-32.25	20240402	1300	6.31	20240708	2040	-32.25	20240402	1270	8.82	20230727	0.53	N	037400	500	131 억		415272	N	N	0	N	00	N
48	20240724	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	6	2	0.44	14002993	10080	18.79	1380	1409	1380	1790	964	1377	1390.55	1.58	0	-1379	1425	1401	1386	1362	1347	1393	1354	131	413	500	930	1	1	26223346	363	7.28	0.26	12	0.04	190.00	5247.00	2040	20240402	-32.21	1270	20230727	8.90	2040	-32.21	20240402	1300	6.38	20240708	2040	-32.21	20240402	1270	8.90	20230727	0.53	N	037400	500	131 억		415272	N	N	0	N	00	N
49	20240724	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	28	2	2.03	3880174	2800	5.22	1380	1409	1380	1790	964	1377	1390.75	1.58	0	-112	1425	1401	1386	1362	1347	1393	1354	131	413	500	930	1	1	26223346	368	7.39	0.27	12	0.01	190.00	5247.00	2040	20240402	-31.13	1270	20230727	10.63	2040	-31.13	20240402	1300	8.08	20240708	2040	-31.13	20240402	1270	10.63	20230727	0.53	N	037400	500	131 억		415272	N	N	0	N	00	N
50	20240723	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-3	5	-0.22	73900596	53604	39.42	1380	1410	1371	1794	966	1380	1378.64	1.56	0	5408	1466	1422	1401	1357	1336	1412	1347	131	414	500	930	1	1	26223346	361	7.25	0.26	12	0.20	190.00	5247.00	2040	20240402	-32.50	1270	20230727	8.43	2040	-32.50	20240402	1300	5.92	20240708	2040	-32.50	20240402	1270	8.43	20230727	0.53	N	037400	500	131 억		409319	N	N	0	N	00	N
51	20240723	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-3	5	-0.22	73070314	53001	38.97	1380	1410	1371	1794	966	1380	1378.65	1.56	0	5902	1466	1422	1401	1357	1336	1412	1347	131	414	500	930	1	1	26223346	361	7.25	0.26	12	0.20	190.00	5247.00	2040	20240402	-32.50	1270	20230727	8.43	2040	-32.50	20240402	1300	5.92	20240708	2040	-32.50	20240402	1270	8.43	20230727	0.53	N	037400	500	131 억		409319	N	N	0	N	00	N
52	20240723	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-3	5	-0.22	68654625	49793	36.61	1380	1410	1371	1794	966	1380	1378.80	1.56	0	5785	1466	1422	1401	1357	1336	1412	1347	131	414	500	930	1	1	26223346	361	7.25	0.26	12	0.19	190.00	5247.00	2040	20240402	-32.50	1270	20230727	8.43	2040	-32.50	20240402	1300	5.92	20240708	2040	-32.50	20240402	1270	8.43	20230727	0.53	N	037400	500	131 억		409319	N	N	0	N	00	N
53	20240723	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-2	5	-0.14	51395950	37240	27.38	1380	1410	1372	1794	966	1380	1380.13	1.56	0	5715	1466	1422	1401	1357	1336	1412	1347	131	414	500	930	1	1	26223346	361	7.25	0.26	12	0.14	190.00	5247.00	2040	20240402	-32.45	1270	20230727	8.50	2040	-32.45	20240402	1300	6.00	20240708	2040	-32.45	20240402	1270	8.50	20230727	0.53	N	037400	500	131 억		409319	N	N	0	N	00	N
54	20240723	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	1	2	0.07	48729227	35303	25.96	1380	1410	1372	1794	966	1380	1380.32	1.56	0	5567	1466	1422	1401	1357	1336	1412	1347	131	414	500	930	1	1	26223346	362	7.27	0.26	12	0.13	190.00	5247.00	2040	20240402	-32.30	1270	20230727	8.74	2040	-32.30	20240402	1300	6.23	20240708	2040	-32.30	20240402	1270	8.74	20230727	0.53	N	037400	500	131 억		409319	N	N	0	N	00	N
55	20240723	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	1	2	0.07	39256133	28432	20.91	1380	1410	1372	1794	966	1380	1380.71	1.56	0	3991	1466	1422	1401	1357	1336	1412	1347	131	414	500	930	1	1	26223346	362	7.27	0.26	12	0.11	190.00	5247.00	2040	20240402	-32.30	1270	20230727	8.74	2040	-32.30	20240402	1300	6.23	20240708	2040	-32.30	20240402	1270	8.74	20230727	0.53	N	037400	500	131 억		409319	N	N	0	N	00	N
56	20240723	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	2	2	0.14	21864399	15822	11.63	1380	1410	1377	1794	966	1380	1381.92	1.56	0	5879	1466	1422	1401	1357	1336	1412	1347	131	414	500	930	1	1	26223346	362	7.27	0.26	12	0.06	190.00	5247.00	2040	20240402	-32.25	1270	20230727	8.82	2040	-32.25	20240402	1300	6.31	20240708	2040	-32.25	20240402	1270	8.82	20230727	0.53	N	037400	500	131 억		409319	N	N	0	N	00	N
57	20240723	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	16	2	1.16	9820785	7115	5.23	1380	1396	1380	1794	966	1380	1380.30	1.56	0	5031	1466	1422	1401	1357	1336	1412	1347	131	414	500	930	1	1	26223346	366	7.35	0.27	12	0.03	190.00	5247.00	2040	20240402	-31.57	1270	20230727	9.92	2040	-31.57	20240402	1300	7.38	20240708	2040	-31.57	20240402	1270	9.92	20230727	0.53	N	037400	500	131 억		409319	N	N	0	N	00	N
58	20240722	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-11	5	-0.79	190656251	135771	73.87	1445	1445	1380	1808	974	1391	1404.52	1.59	0	-9434	1455	1423	1377	1345	1299	1439	1361	131	417	500	940	1	1	26223346	362	7.26	0.26	12	0.52	190.00	5247.00	2040	20240402	-32.35	1270	20230727	8.66	2040	-32.35	20240402	1300	6.15	20240708	2040	-32.35	20240402	1270	8.66	20230727	0.48	N	037400	500	131 억		417975	N	N	0	N	00	N
59	20240722	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-9	5	-0.65	177450125	126209	68.66	1445	1445	1381	1808	974	1391	1406.09	1.59	0	-8686	1455	1423	1377	1345	1299	1439	1361	131	417	500	940	1	1	26223346	362	7.27	0.26	12	0.48	190.00	5247.00	2040	20240402	-32.25	1270	20230727	8.82	2040	-32.25	20240402	1300	6.31	20240708	2040	-32.25	20240402	1270	8.82	20230727	0.48	N	037400	500	131 억		417975	N	N	0	N	00	N
60	20240722	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-3	5	-0.22	167260713	118849	64.66	1445	1445	1381	1808	974	1391	1407.44	1.59	0	-8986	1455	1423	1377	1345	1299	1439	1361	131	417	500	940	1	1	26223346	364	7.31	0.26	12	0.45	190.00	5247.00	2040	20240402	-31.96	1270	20230727	9.29	2040	-31.96	20240402	1300	6.77	20240708	2040	-31.96	20240402	1270	9.29	20230727	0.48	N	037400	500	131 억		417975	N	N	0	N	00	N
61	20240722	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	5	2	0.36	160159015	113729	61.87	1445	1445	1381	1808	974	1391	1408.36	1.59	0	-11930	1455	1423	1377	1345	1299	1439	1361	131	417	500	940	1	1	26223346	366	7.35	0.27	12	0.43	190.00	5247.00	2040	20240402	-31.57	1270	20230727	9.92	2040	-31.57	20240402	1300	7.38	20240708	2040	-31.57	20240402	1270	9.92	20230727	0.48	N	037400	500	131 억		417975	N	N	0	N	00	N
62	20240722	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	2	2	0.14	155849318	110640	60.19	1445	1445	1381	1808	974	1391	1408.73	1.59	0	-12983	1455	1423	1377	1345	1299	1439	1361	131	417	500	940	1	1	26223346	365	7.33	0.27	12	0.42	190.00	5247.00	2040	20240402	-31.72	1270	20230727	9.69	2040	-31.72	20240402	1300	7.15	20240708	2040	-31.72	20240402	1270	9.69	20230727	0.48	N	037400	500	131 억		417975	N	N	0	N	00	N
63	20240722	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-6	5	-0.43	151866513	107772	58.63	1445	1445	1381	1808	974	1391	1409.27	1.59	0	-13513	1455	1423	1377	1345	1299	1439	1361	131	417	500	940	1	1	26223346	363	7.29	0.26	12	0.41	190.00	5247.00	2040	20240402	-32.11	1270	20230727	9.06	2040	-32.11	20240402	1300	6.54	20240708	2040	-32.11	20240402	1270	9.06	20230727	0.48	N	037400	500	131 억		417975	N	N	0	N	00	N
64	20240722	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-5	5	-0.36	129392062	91525	49.79	1445	1445	1383	1808	974	1391	1413.92	1.59	0	-15554	1455	1423	1377	1345	1299	1439	1361	131	417	500	940	1	1	26223346	363	7.29	0.26	12	0.35	190.00	5247.00	2040	20240402	-32.06	1270	20230727	9.13	2040	-32.06	20240402	1300	6.62	20240708	2040	-32.06	20240402	1270	9.13	20230727	0.48	N	037400	500	131 억		417975	N	N	0	N	00	N
65	20240722	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	40	2	2.88	45731410	31859	17.33	1445	1445	1423	1808	974	1391	1436.48	1.59	0	-6557	1455	1423	1377	1345	1299	1439	1361	131	417	500	940	1	1	26223346	375	7.53	0.27	12	0.12	190.00	5247.00	2040	20240402	-29.85	1270	20230727	12.68	2040	-29.85	20240402	1300	10.08	20240708	2040	-29.85	20240402	1270	12.68	20230727	0.48	N	037400	500	131 억		417975	N	N	0	N	00	N
66	20240719	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	46	2	3.42	251190621	181592	274.93	1344	1409	1331	1748	942	1345	1383.62	1.59	0	-141	1367	1355	1344	1332	1321	1350	1327	131	403	500	910	1	1	26223346	365	7.32	0.27	12	0.69	190.00	5247.00	2040	20240402	-31.81	1270	20230727	9.53	2040	-31.81	20240402	1300	7.00	20240708	2040	-31.81	20240402	1270	9.53	20230727	0.46	N	037400	500	131 억		418011	N	N	0	N	00	N
67	20240719	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	50	2	3.72	235948874	170644	258.36	1344	1409	1331	1748	942	1345	1383.07	1.59	0	-319	1367	1355	1344	1332	1321	1350	1327	131	403	500	910	1	1	26223346	366	7.34	0.27	12	0.65	190.00	5247.00	2040	20240402	-31.62	1270	20230727	9.84	2040	-31.62	20240402	1300	7.31	20240708	2040	-31.62	20240402	1270	9.84	20230727	0.46	N	037400	500	131 억		418011	N	N	0	N	00	N
68	20240719	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	52	2	3.87	183413059	133029	201.41	1344	1409	1331	1748	942	1345	1379.18	1.59	0	-2143	1367	1355	1344	1332	1321	1350	1327	131	403	500	910	1	1	26223346	366	7.35	0.27	12	0.51	190.00	5247.00	2040	20240402	-31.52	1270	20230727	10.00	2040	-31.52	20240402	1300	7.46	20240708	2040	-31.52	20240402	1270	10.00	20230727	0.46	N	037400	500	131 억		418011	N	N	0	N	00	N
69	20240719	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	18	2	1.34	54732009	40610	61.48	1344	1371	1331	1748	942	1345	1347.87	1.59	0	-555	1367	1355	1344	1332	1321	1350	1327	131	403	500	910	1	1	26223346	357	7.17	0.26	12	0.15	190.00	5247.00	2040	20240402	-33.19	1270	20230727	7.32	2040	-33.19	20240402	1300	4.85	20240708	2040	-33.19	20240402	1270	7.32	20230727	0.46	N	037400	500	131 억		418011	N	N	0	N	00	N
70	20240719	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	11	2	0.82	38870112	28944	43.82	1344	1365	1331	1748	942	1345	1342.82	1.59	0	114	1367	1355	1344	1332	1321	1350	1327	131	403	500	910	1	1	26223346	356	7.14	0.26	12	0.11	190.00	5247.00	2040	20240402	-33.53	1270	20230727	6.77	2040	-33.53	20240402	1300	4.31	20240708	2040	-33.53	20240402	1270	6.77	20230727	0.46	N	037400	500	131 억		418011	N	N	0	N	00	N
71	20240719	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	8	2	0.59	30923275	23079	34.94	1344	1353	1331	1748	942	1345	1339.49	1.59	0	33	1367	1355	1344	1332	1321	1350	1327	131	403	500	910	1	1	26223346	355	7.12	0.26	12	0.09	190.00	5247.00	2040	20240402	-33.68	1270	20230727	6.54	2040	-33.68	20240402	1300	4.08	20240708	2040	-33.68	20240402	1270	6.54	20230727	0.46	N	037400	500	131 억		418011	N	N	0	N	00	N
72	20240719	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	3	2	0.22	28040228	20942	31.71	1344	1348	1331	1748	942	1345	1338.42	1.59	0	533	1367	1355	1344	1332	1321	1350	1327	131	403	500	910	1	1	26223346	353	7.09	0.26	12	0.08	190.00	5247.00	2040	20240402	-33.92	1270	20230727	6.14	2040	-33.92	20240402	1300	3.69	20240708	2040	-33.92	20240402	1270	6.14	20230727	0.46	N	037400	500	131 억		418011	N	N	0	N	00	N
73	20240719	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-2	5	-0.15	4629058	3443	5.21	1344	1344	1340	1748	942	1345	1343.99	1.59	0	-1	1367	1355	1344	1332	1321	1350	1327	131	403	500	910	1	1	26223346	352	7.07	0.26	12	0.01	190.00	5247.00	2040	20240402	-34.17	1270	20230727	5.75	2040	-34.17	20240402	1300	3.31	20240708	2040	-34.17	20240402	1270	5.75	20230727	0.46	N	037400	500	131 억		418011	N	N	0	N	00	N
74	20240718	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-11	5	-0.81	88538071	66023	115.44	1356	1356	1333	1762	950	1356	1340.95	1.63	0	-10168	1393	1374	1365	1346	1337	1370	1342	131	406	500	920	1	1	26223346	353	7.08	0.26	12	0.25	190.00	5247.00	2040	20240402	-34.07	1270	20230727	5.91	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1270	5.91	20230727	0.47	N	037400	500	131 억		428147	N	N	0	N	00	N
75	20240718	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-17	5	-1.25	85199531	63530	111.08	1356	1356	1333	1762	950	1356	1341.02	1.63	0	-10360	1393	1374	1365	1346	1337	1370	1342	131	406	500	920	1	1	26223346	351	7.05	0.26	12	0.24	190.00	5247.00	2040	20240402	-34.36	1270	20230727	5.43	2040	-34.36	20240402	1300	3.00	20240708	2040	-34.36	20240402	1270	5.43	20230727	0.47	N	037400	500	131 억		428147	N	N	0	N	00	N
76	20240718	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-18	5	-1.33	76828159	57266	100.13	1356	1356	1333	1762	950	1356	1341.52	1.63	0	-10998	1393	1374	1365	1346	1337	1370	1342	131	406	500	920	1	1	26223346	351	7.04	0.26	12	0.22	190.00	5247.00	2040	20240402	-34.41	1270	20230727	5.35	2040	-34.41	20240402	1300	2.92	20240708	2040	-34.41	20240402	1270	5.35	20230727	0.47	N	037400	500	131 억		428147	N	N	0	N	00	N
77	20240718	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-16	5	-1.18	70980283	52903	92.50	1356	1356	1333	1762	950	1356	1341.62	1.63	0	-10665	1393	1374	1365	1346	1337	1370	1342	131	406	500	920	1	1	26223346	351	7.05	0.26	12	0.20	190.00	5247.00	2040	20240402	-34.31	1270	20230727	5.51	2040	-34.31	20240402	1300	3.08	20240708	2040	-34.31	20240402	1270	5.51	20230727	0.47	N	037400	500	131 억		428147	N	N	0	N	00	N
78	20240718	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-16	5	-1.18	67295800	50155	87.69	1356	1356	1333	1762	950	1356	1341.66	1.63	0	-11756	1393	1374	1365	1346	1337	1370	1342	131	406	500	920	1	1	26223346	351	7.05	0.26	12	0.19	190.00	5247.00	2040	20240402	-34.31	1270	20230727	5.51	2040	-34.31	20240402	1300	3.08	20240708	2040	-34.31	20240402	1270	5.51	20230727	0.47	N	037400	500	131 억		428147	N	N	0	N	00	N
79	20240718	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-6	5	-0.44	45051862	33625	58.79	1356	1356	1333	1762	950	1356	1339.68	1.63	0	-11539	1393	1374	1365	1346	1337	1370	1342	131	406	500	920	1	1	26223346	354	7.11	0.26	12	0.13	190.00	5247.00	2040	20240402	-33.82	1270	20230727	6.30	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1270	6.30	20230727	0.47	N	037400	500	131 억		428147	N	N	0	N	00	N
80	20240718	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-21	5	-1.55	34996869	26134	45.69	1356	1356	1333	1762	950	1356	1338.92	1.63	0	-11254	1393	1374	1365	1346	1337	1370	1342	131	406	500	920	1	1	26223346	350	7.03	0.25	12	0.10	190.00	5247.00	2040	20240402	-34.56	1270	20230727	5.12	2040	-34.56	20240402	1300	2.69	20240708	2040	-34.56	20240402	1270	5.12	20230727	0.47	N	037400	500	131 억		428147	N	N	0	N	00	N
81	20240718	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-3	5	-0.22	8672164	6426	11.24	1356	1356	1339	1762	950	1356	1349.20	1.63	0	-3611	1393	1374	1365	1346	1337	1370	1342	131	406	500	920	1	1	26223346	355	7.12	0.26	12	0.02	190.00	5247.00	2040	20240402	-33.68	1270	20230727	6.54	2040	-33.68	20240402	1300	4.08	20240708	2040	-33.68	20240402	1270	6.54	20230727	0.47	N	037400	500	131 억		428147	N	N	0	N	00	N
82	20240717	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-17	5	-1.24	78000892	56894	120.26	1363	1384	1356	1784	962	1373	1370.98	1.63	0	-4	1401	1387	1379	1365	1357	1383	1361	131	411	500	930	1	1	26223346	356	7.14	0.26	12	0.22	190.00	5247.00	2040	20240402	-33.53	1270	20230727	6.77	2040	-33.53	20240402	1300	4.31	20240708	2040	-33.53	20240402	1270	6.77	20230727	0.89	N	037400	500	131 억		427376	N	N	0	N	00	N
83	20240717	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	6	2	0.44	56559946	41164	87.01	1363	1384	1363	1784	962	1373	1374.02	1.63	0	3131	1401	1387	1379	1365	1357	1383	1361	131	411	500	930	1	1	26223346	362	7.26	0.26	12	0.16	190.00	5247.00	2040	20240402	-32.40	1270	20230727	8.58	2040	-32.40	20240402	1300	6.08	20240708	2040	-32.40	20240402	1270	8.58	20230727	0.89	N	037400	500	131 억		427376	N	N	0	N	00	N
84	20240717	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	0	3	0.00	46839131	34066	72.01	1363	1384	1363	1784	962	1373	1374.96	1.63	0	3146	1401	1387	1379	1365	1357	1383	1361	131	411	500	930	1	1	26223346	360	7.23	0.26	12	0.13	190.00	5247.00	2040	20240402	-32.70	1270	20230727	8.11	2040	-32.70	20240402	1300	5.62	20240708	2040	-32.70	20240402	1270	8.11	20230727	0.89	N	037400	500	131 억		427376	N	N	0	N	00	N
85	20240717	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	9	2	0.66	34303982	24965	52.77	1363	1384	1363	1784	962	1373	1374.09	1.63	0	1611	1401	1387	1379	1365	1357	1383	1361	131	411	500	930	1	1	26223346	362	7.27	0.26	12	0.10	190.00	5247.00	2040	20240402	-32.25	1270	20230727	8.82	2040	-32.25	20240402	1300	6.31	20240708	2040	-32.25	20240402	1270	8.82	20230727	0.89	N	037400	500	131 억		427376	N	N	0	N	00	N
86	20240717	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	8	2	0.58	28340756	20636	43.62	1363	1382	1363	1784	962	1373	1373.37	1.63	0	1640	1401	1387	1379	1365	1357	1383	1361	131	411	500	930	1	1	26223346	362	7.27	0.26	12	0.08	190.00	5247.00	2040	20240402	-32.30	1270	20230727	8.74	2040	-32.30	20240402	1300	6.23	20240708	2040	-32.30	20240402	1270	8.74	20230727	0.89	N	037400	500	131 억		427376	N	N	0	N	00	N
87	20240717	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	7	2	0.51	21920903	15983	33.78	1363	1380	1363	1784	962	1373	1371.50	1.63	0	866	1401	1387	1379	1365	1357	1383	1361	131	411	500	930	1	1	26223346	362	7.26	0.26	12	0.06	190.00	5247.00	2040	20240402	-32.35	1270	20230727	8.66	2040	-32.35	20240402	1300	6.15	20240708	2040	-32.35	20240402	1270	8.66	20230727	0.89	N	037400	500	131 억		427376	N	N	0	N	00	N
88	20240717	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	2	2	0.15	17387176	12687	26.82	1363	1380	1363	1784	962	1373	1370.45	1.63	0	877	1401	1387	1379	1365	1357	1383	1361	131	411	500	930	1	1	26223346	361	7.24	0.26	12	0.05	190.00	5247.00	2040	20240402	-32.60	1270	20230727	8.27	2040	-32.60	20240402	1300	5.77	20240708	2040	-32.60	20240402	1270	8.27	20230727	0.89	N	037400	500	131 억		427376	N	N	0	N	00	N
89	20240717	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	0	3	0.00	6014354	4408	9.32	1363	1373	1363	1784	962	1373	1364.18	1.63	0	30	1401	1387	1379	1365	1357	1383	1361	131	411	500	930	1	1	26223346	360	7.23	0.26	12	0.02	190.00	5247.00	2040	20240402	-32.70	1270	20230727	8.11	2040	-32.70	20240402	1300	5.62	20240708	2040	-32.70	20240402	1270	8.11	20230727	0.89	N	037400	500	131 억		427376	N	N	0	N	00	N
90	20240716	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-21	5	-1.51	65087357	47249	26.23	1390	1393	1371	1812	976	1394	1377.55	1.65	0	-5326	1443	1418	1390	1365	1337	1404	1351	131	418	500	940	1	1	26223346	360	7.23	0.26	12	0.18	190.00	5247.00	2040	20240402	-32.70	1270	20230727	8.11	2040	-32.70	20240402	1300	5.62	20240708	2040	-32.70	20240402	1270	8.11	20230727	0.90	N	037400	500	131 억		432510	N	N	0	N	00	N
91	20240716	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-18	5	-1.29	56993979	41354	22.96	1390	1393	1373	1812	976	1394	1378.20	1.65	0	-5423	1443	1418	1390	1365	1337	1404	1351	131	418	500	940	1	1	26223346	361	7.24	0.26	12	0.16	190.00	5247.00	2040	20240402	-32.55	1270	20230727	8.35	2040	-32.55	20240402	1300	5.85	20240708	2040	-32.55	20240402	1270	8.35	20230727	0.90	N	037400	500	131 억		432510	N	N	0	N	00	N
92	20240716	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-16	5	-1.15	47720347	34605	19.21	1390	1393	1373	1812	976	1394	1379.00	1.65	0	-4896	1443	1418	1390	1365	1337	1404	1351	131	418	500	940	1	1	26223346	361	7.25	0.26	12	0.13	190.00	5247.00	2040	20240402	-32.45	1270	20230727	8.50	2040	-32.45	20240402	1300	6.00	20240708	2040	-32.45	20240402	1270	8.50	20230727	0.90	N	037400	500	131 억		432510	N	N	0	N	00	N
93	20240716	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-14	5	-1.00	42994112	31174	17.31	1390	1393	1373	1812	976	1394	1379.17	1.65	0	-4934	1443	1418	1390	1365	1337	1404	1351	131	418	500	940	1	1	26223346	362	7.26	0.26	12	0.12	190.00	5247.00	2040	20240402	-32.35	1270	20230727	8.66	2040	-32.35	20240402	1300	6.15	20240708	2040	-32.35	20240402	1270	8.66	20230727	0.90	N	037400	500	131 억		432510	N	N	0	N	00	N
94	20240716	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	-20	5	-1.43	42089345	30517	16.94	1390	1393	1373	1812	976	1394	1379.21	1.65	0	-4920	1443	1418	1390	1365	1337	1404	1351	131	418	500	940	1	1	26223346	360	7.23	0.26	12	0.12	190.00	5247.00	2040	20240402	-32.65	1270	20230727	8.19	2040	-32.65	20240402	1300	5.69	20240708	2040	-32.65	20240402	1270	8.19	20230727	0.90	N	037400	500	131 억		432510	N	N	0	N	00	N
95	20240716	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-18	5	-1.29	31838344	23058	12.80	1390	1393	1374	1812	976	1394	1380.79	1.65	0	-5042	1443	1418	1390	1365	1337	1404	1351	131	418	500	940	1	1	26223346	361	7.24	0.26	12	0.09	190.00	5247.00	2040	20240402	-32.55	1270	20230727	8.35	2040	-32.55	20240402	1300	5.85	20240708	2040	-32.55	20240402	1270	8.35	20230727	0.90	N	037400	500	131 억		432510	N	N	0	N	00	N
96	20240716	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-15	5	-1.08	22346128	16159	8.97	1390	1393	1375	1812	976	1394	1382.89	1.65	0	-5165	1443	1418	1390	1365	1337	1404	1351	131	418	500	940	1	1	26223346	362	7.26	0.26	12	0.06	190.00	5247.00	2040	20240402	-32.40	1270	20230727	8.58	2040	-32.40	20240402	1300	6.08	20240708	2040	-32.40	20240402	1270	8.58	20230727	0.90	N	037400	500	131 억		432510	N	N	0	N	00	N
97	20240716	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-1	5	-0.07	2541398	1828	1.01	1390	1393	1387	1812	976	1394	1390.26	1.65	0	-917	1443	1418	1390	1365	1337	1404	1351	131	418	500	940	1	1	26223346	365	7.33	0.27	12	0.01	190.00	5247.00	2040	20240402	-31.72	1270	20230727	9.69	2040	-31.72	20240402	1300	7.15	20240708	2040	-31.72	20240402	1270	9.69	20230727	0.90	N	037400	500	131 억		432510	N	N	0	N	00	N
98	20240715	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	7	2	0.50	248150337	179744	4.28	1404	1415	1362	1803	971	1387	1380.57	1.61	0	9633	1752	1569	1468	1285	1184	1661	1377	131	416	500	940	1	1	26223346	366	7.34	0.27	12	0.69	190.00	5247.00	2040	20240402	-31.67	1270	20230727	9.76	2040	-31.67	20240402	1300	7.23	20240708	2040	-31.67	20240402	1270	9.76	20230727	0.88	N	037400	500	131 억		422393	N	N	0	N	00	N
99	20240715	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-2	5	-0.14	231250827	167559	3.99	1404	1415	1362	1803	971	1387	1380.11	1.61	0	9362	1752	1569	1468	1285	1184	1661	1377	131	416	500	940	1	1	26223346	363	7.29	0.26	12	0.64	190.00	5247.00	2040	20240402	-32.11	1270	20230727	9.06	2040	-32.11	20240402	1300	6.54	20240708	2040	-32.11	20240402	1270	9.06	20230727	0.88	N	037400	500	131 억		422393	N	N	0	N	00	N
100	20240715	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-11	5	-0.79	215384510	156095	3.72	1404	1415	1362	1803	971	1387	1379.82	1.61	0	6143	1752	1569	1468	1285	1184	1661	1377	131	416	500	940	1	1	26223346	361	7.24	0.26	12	0.60	190.00	5247.00	2040	20240402	-32.55	1270	20230727	8.35	2040	-32.55	20240402	1300	5.85	20240708	2040	-32.55	20240402	1270	8.35	20230727	0.88	N	037400	500	131 억		422393	N	N	0	N	00	N
101	20240715	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-2	5	-0.14	199260916	144377	3.44	1404	1415	1362	1803	971	1387	1380.14	1.61	0	4809	1752	1569	1468	1285	1184	1661	1377	131	416	500	940	1	1	26223346	363	7.29	0.26	12	0.55	190.00	5247.00	2040	20240402	-32.11	1270	20230727	9.06	2040	-32.11	20240402	1300	6.54	20240708	2040	-32.11	20240402	1270	9.06	20230727	0.88	N	037400	500	131 억		422393	N	N	0	N	00	N
102	20240715	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	2	2	0.14	156637527	113571	2.71	1404	1415	1362	1803	971	1387	1379.19	1.61	0	4594	1752	1569	1468	1285	1184	1661	1377	131	416	500	940	1	1	26223346	364	7.31	0.26	12	0.43	190.00	5247.00	2040	20240402	-31.91	1270	20230727	9.37	2040	-31.91	20240402	1300	6.85	20240708	2040	-31.91	20240402	1270	9.37	20230727	0.88	N	037400	500	131 억		422393	N	N	0	N	00	N
103	20240715	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-20	5	-1.44	133449694	96788	2.31	1404	1415	1362	1803	971	1387	1378.77	1.61	0	4101	1752	1569	1468	1285	1184	1661	1377	131	416	500	940	1	1	26223346	358	7.19	0.26	12	0.37	190.00	5247.00	2040	20240402	-32.99	1270	20230727	7.64	2040	-32.99	20240402	1300	5.15	20240708	2040	-32.99	20240402	1270	7.64	20230727	0.88	N	037400	500	131 억		422393	N	N	0	N	00	N
104	20240715	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-15	5	-1.08	87144038	62879	1.50	1404	1415	1371	1803	971	1387	1385.90	1.61	0	5676	1752	1569	1468	1285	1184	1661	1377	131	416	500	940	1	1	26223346	360	7.22	0.26	12	0.24	190.00	5247.00	2040	20240402	-32.75	1270	20230727	8.03	2040	-32.75	20240402	1300	5.54	20240708	2040	-32.75	20240402	1270	8.03	20230727	0.88	N	037400	500	131 억		422393	N	N	0	N	00	N
105	20240715	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	0	3	0.00	29423294	21005	0.50	1404	1415	1387	1803	971	1387	1400.88	1.61	0	1896	1752	1569	1468	1285	1184	1661	1377	131	416	500	940	1	1	26223346	364	7.30	0.26	12	0.08	190.00	5247.00	2040	20240402	-32.01	1270	20230727	9.21	2040	-32.01	20240402	1300	6.69	20240708	2040	-32.01	20240402	1270	9.21	20230727	0.88	N	037400	500	131 억		422393	N	N	0	N	00	N
106	20240712	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	18	2	1.31	6470303806	4192220	17136.28	1370	1651	1367	1779	959	1369	1543.62	1.61	0	-1067	1385	1376	1361	1352	1337	1381	1357	131	410	500	930	1	1	26223346	364	7.30	0.26	12	15.99	190.00	5247.00	2040	20240402	-32.01	1270	20230727	9.21	2040	-32.01	20240402	1300	6.69	20240708	2040	-32.01	20240402	1270	9.21	20230727	0.88	N	037400	500	131 억		423166	N	N	0	N	00	N
107	20240712	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	5	2	0.37	6353748806	4107500	16789.98	1370	1651	1367	1779	959	1369	1546.87	1.61	0	-21969	1385	1376	1361	1352	1337	1381	1357	131	410	500	930	1	1	26223346	360	7.23	0.26	12	15.66	190.00	5247.00	2040	20240402	-32.65	1270	20230727	8.19	2040	-32.65	20240402	1300	5.69	20240708	2040	-32.65	20240402	1270	8.19	20230727	0.88	N	037400	500	131 억		423166	N	N	0	N	00	N
108	20240712	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	134	2	9.79	5352579464	3403055	13910.46	1370	1651	1369	1779	959	1369	1572.89	1.61	0	-42094	1385	1376	1361	1352	1337	1381	1357	131	410	500	930	1	1	26223346	394	7.91	0.29	12	12.98	190.00	5247.00	2040	20240402	-26.32	1270	20230727	18.35	2040	-26.32	20240402	1300	15.62	20240708	2040	-26.32	20240402	1270	18.35	20230727	0.88	N	037400	500	131 억		423166	N	N	0	N	00	N
109	20240712	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	5	2	0.37	42784180	31242	127.71	1370	1374	1369	1779	959	1369	1369.45	1.61	0	1422	1385	1376	1361	1352	1337	1381	1357	131	410	500	930	1	1	26223346	360	7.23	0.26	12	0.12	190.00	5247.00	2040	20240402	-32.65	1270	20230727	8.19	2040	-32.65	20240402	1300	5.69	20240708	2040	-32.65	20240402	1270	8.19	20230727	0.88	N	037400	500	131 억		423166	N	N	0	N	00	N
110	20240712	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	3	2	0.22	42153569	30783	125.83	1370	1374	1369	1779	959	1369	1369.38	1.61	0	1422	1385	1376	1361	1352	1337	1381	1357	131	410	500	930	1	1	26223346	360	7.22	0.26	12	0.12	190.00	5247.00	2040	20240402	-32.75	1270	20230727	8.03	2040	-32.75	20240402	1300	5.54	20240708	2040	-32.75	20240402	1270	8.03	20230727	0.88	N	037400	500	131 억		423166	N	N	0	N	00	N
111	20240712	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	2	2	0.15	36732335	26829	109.67	1370	1371	1369	1779	959	1369	1369.13	1.61	0	1299	1385	1376	1361	1352	1337	1381	1357	131	410	500	930	1	1	26223346	360	7.22	0.26	12	0.10	190.00	5247.00	2040	20240402	-32.79	1270	20230727	7.95	2040	-32.79	20240402	1300	5.46	20240708	2040	-32.79	20240402	1270	7.95	20230727	0.88	N	037400	500	131 억		423166	N	N	0	N	00	N
112	20240712	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	1	2	0.07	18256883	13334	54.50	1370	1371	1369	1779	959	1369	1369.20	1.61	0	903	1385	1376	1361	1352	1337	1381	1357	131	410	500	930	1	1	26223346	359	7.21	0.26	12	0.05	190.00	5247.00	2040	20240402	-32.84	1270	20230727	7.87	2040	-32.84	20240402	1300	5.38	20240708	2040	-32.84	20240402	1270	7.87	20230727	0.88	N	037400	500	131 억		423166	N	N	0	N	00	N
113	20240712	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	2	2	0.15	1591773	1162	4.75	1370	1371	1370	1779	959	1369	1370.00	1.61	0	507	1385	1376	1361	1352	1337	1381	1357	131	410	500	930	1	1	26223346	360	7.22	0.26	12	0.00	190.00	5247.00	2040	20240402	-32.79	1270	20230727	7.95	2040	-32.79	20240402	1300	5.46	20240708	2040	-32.79	20240402	1270	7.95	20230727	0.88	N	037400	500	131 억		423166	N	N	0	N	00	N
114	20240711	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	24	2	1.78	33168775	24461	46.63	1352	1370	1346	1748	942	1345	1356.01	1.61	0	1389	1384	1364	1343	1323	1302	1374	1333	131	403	500	910	1	1	26223346	359	7.21	0.26	12	0.09	190.00	5247.00	2040	20240402	-32.89	1270	20230727	7.80	2040	-32.89	20240402	1300	5.31	20240708	2040	-32.89	20240402	1270	7.80	20230727	0.88	N	037400	500	131 억		421783	N	N	0	N	00	N
115	20240711	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	16	2	1.19	30168826	22269	42.45	1352	1370	1346	1748	942	1345	1354.77	1.61	0	1383	1384	1364	1343	1323	1302	1374	1333	131	403	500	910	1	1	26223346	357	7.16	0.26	12	0.08	190.00	5247.00	2040	20240402	-33.28	1270	20230727	7.17	2040	-33.28	20240402	1300	4.69	20240708	2040	-33.28	20240402	1270	7.17	20230727	0.88	N	037400	500	131 억		421783	N	N	0	N	00	N
116	20240711	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	5	2	0.37	27698133	20443	38.97	1352	1370	1346	1748	942	1345	1354.92	1.61	0	564	1384	1364	1343	1323	1302	1374	1333	131	403	500	910	1	1	26223346	354	7.11	0.26	12	0.08	190.00	5247.00	2040	20240402	-33.82	1270	20230727	6.30	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1270	6.30	20230727	0.88	N	037400	500	131 억		421783	N	N	0	N	00	N
117	20240711	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	16	2	1.19	22779260	16804	32.03	1352	1370	1347	1748	942	1345	1355.62	1.61	0	-516	1384	1364	1343	1323	1302	1374	1333	131	403	500	910	1	1	26223346	357	7.16	0.26	12	0.06	190.00	5247.00	2040	20240402	-33.28	1270	20230727	7.17	2040	-33.28	20240402	1300	4.69	20240708	2040	-33.28	20240402	1270	7.17	20230727	0.88	N	037400	500	131 억		421783	N	N	0	N	00	N
118	20240711	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	15	2	1.12	20964037	15469	29.49	1352	1370	1347	1748	942	1345	1355.26	1.61	0	-789	1384	1364	1343	1323	1302	1374	1333	131	403	500	910	1	1	26223346	357	7.16	0.26	12	0.06	190.00	5247.00	2040	20240402	-33.33	1270	20230727	7.09	2040	-33.33	20240402	1300	4.62	20240708	2040	-33.33	20240402	1270	7.09	20230727	0.88	N	037400	500	131 억		421783	N	N	0	N	00	N
119	20240711	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	15	2	1.12	17428513	12867	24.53	1352	1370	1347	1748	942	1345	1354.55	1.61	0	-1136	1384	1364	1343	1323	1302	1374	1333	131	403	500	910	1	1	26223346	357	7.16	0.26	12	0.05	190.00	5247.00	2040	20240402	-33.33	1270	20230727	7.09	2040	-33.33	20240402	1300	4.62	20240708	2040	-33.33	20240402	1270	7.09	20230727	0.88	N	037400	500	131 억		421783	N	N	0	N	00	N
120	20240711	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	7	2	0.52	12058533	8893	16.95	1352	1370	1347	1748	942	1345	1356.02	1.61	0	-1357	1384	1364	1343	1323	1302	1374	1333	131	403	500	910	1	1	26223346	355	7.12	0.26	12	0.03	190.00	5247.00	2040	20240402	-33.73	1270	20230727	6.46	2040	-33.73	20240402	1300	4.00	20240708	2040	-33.73	20240402	1270	6.46	20230727	0.88	N	037400	500	131 억		421783	N	N	0	N	00	N
121	20240711	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	19	2	1.41	1639251	1210	2.31	1352	1364	1352	1748	942	1345	1355.18	1.61	0	-422	1384	1364	1343	1323	1302	1374	1333	131	403	500	910	1	1	26223346	358	7.18	0.26	12	0.00	190.00	5247.00	2040	20240402	-33.14	1270	20230727	7.40	2040	-33.14	20240402	1300	4.92	20240708	2040	-33.14	20240402	1270	7.40	20230727	0.88	N	037400	500	131 억		421783	N	N	0	N	00	N
122	20240710	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	23	2	1.74	70125797	52457	123.78	1322	1363	1322	1718	926	1322	1336.83	1.59	0	5047	1334	1328	1319	1313	1304	1331	1316	131	396	500	890	1	1	26223346	353	7.08	0.26	12	0.20	190.00	5247.00	2040	20240402	-34.07	1270	20230727	5.91	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1270	5.91	20230727	0.88	N	037400	500	131 억		416712	N	N	0	N	00	N
123	20240710	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	1	2	0.08	62425285	46661	110.10	1322	1363	1322	1718	926	1322	1337.85	1.59	0	3503	1334	1328	1319	1313	1304	1331	1316	131	396	500	890	1	1	26223346	347	6.96	0.25	12	0.18	190.00	5247.00	2040	20240402	-35.15	1270	20230727	4.17	2040	-35.15	20240402	1300	1.77	20240708	2040	-35.15	20240402	1270	4.17	20230727	0.88	N	037400	500	131 억		416712	N	N	0	N	00	N
124	20240710	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	18	2	1.36	47191994	35245	83.17	1322	1363	1322	1718	926	1322	1338.98	1.59	0	2680	1334	1328	1319	1313	1304	1331	1316	131	396	500	890	1	1	26223346	351	7.05	0.26	12	0.13	190.00	5247.00	2040	20240402	-34.31	1270	20230727	5.51	2040	-34.31	20240402	1300	3.08	20240708	2040	-34.31	20240402	1270	5.51	20230727	0.88	N	037400	500	131 억		416712	N	N	0	N	00	N
125	20240710	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	16	2	1.21	30292071	22730	53.64	1322	1344	1322	1718	926	1322	1332.70	1.59	0	3265	1334	1328	1319	1313	1304	1331	1316	131	396	500	890	1	1	26223346	351	7.04	0.26	12	0.09	190.00	5247.00	2040	20240402	-34.41	1270	20230727	5.35	2040	-34.41	20240402	1300	2.92	20240708	2040	-34.41	20240402	1270	5.35	20230727	0.88	N	037400	500	131 억		416712	N	N	0	N	00	N
126	20240710	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	13	2	0.98	23164956	17408	41.08	1322	1337	1322	1718	926	1322	1330.71	1.59	0	2353	1334	1328	1319	1313	1304	1331	1316	131	396	500	890	1	1	26223346	350	7.03	0.25	12	0.07	190.00	5247.00	2040	20240402	-34.56	1270	20230727	5.12	2040	-34.56	20240402	1300	2.69	20240708	2040	-34.56	20240402	1270	5.12	20230727	0.88	N	037400	500	131 억		416712	N	N	0	N	00	N
127	20240710	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	15	2	1.13	21950597	16497	38.93	1322	1337	1322	1718	926	1322	1330.59	1.59	0	2297	1334	1328	1319	1313	1304	1331	1316	131	396	500	890	1	1	26223346	351	7.04	0.25	12	0.06	190.00	5247.00	2040	20240402	-34.46	1270	20230727	5.28	2040	-34.46	20240402	1300	2.85	20240708	2040	-34.46	20240402	1270	5.28	20230727	0.88	N	037400	500	131 억		416712	N	N	0	N	00	N
128	20240710	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	7	2	0.53	16089008	12099	28.55	1322	1334	1322	1718	926	1322	1329.79	1.59	0	1502	1334	1328	1319	1313	1304	1331	1316	131	396	500	890	1	1	26223346	349	6.99	0.25	12	0.05	190.00	5247.00	2040	20240402	-34.85	1270	20230727	4.65	2040	-34.85	20240402	1300	2.23	20240708	2040	-34.85	20240402	1270	4.65	20230727	0.88	N	037400	500	131 억		416712	N	N	0	N	00	N
129	20240710	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	3	2	0.23	559209	423	1.00	1322	1325	1322	1718	926	1322	1322.01	1.59	0	6	1334	1328	1319	1313	1304	1331	1316	131	396	500	890	1	1	26223346	347	6.97	0.25	12	0.00	190.00	5247.00	2040	20240402	-35.05	1270	20230727	4.33	2040	-35.05	20240402	1300	1.92	20240708	2040	-35.05	20240402	1270	4.33	20230727	0.88	N	037400	500	131 억		416712	N	N	0	N	00	N
130	20240709	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	7	2	0.53	55870050	42379	76.57	1320	1325	1310	1709	921	1315	1318.37	1.57	0	5634	1338	1326	1313	1301	1288	1332	1307	131	394	500	890	1	1	26223346	347	6.96	0.25	12	0.16	190.00	5247.00	2040	20240402	-35.20	1270	20230727	4.09	2040	-35.20	20240402	1300	1.69	20240708	2040	-35.20	20240402	1270	4.09	20230727	0.87	N	037400	500	131 억		411079	N	N	0	N	00	N
131	20240709	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	8	2	0.61	47301630	35888	64.84	1320	1325	1310	1709	921	1315	1318.06	1.57	0	2975	1338	1326	1313	1301	1288	1332	1307	131	394	500	890	1	1	26223346	347	6.96	0.25	12	0.14	190.00	5247.00	2040	20240402	-35.15	1270	20230727	4.17	2040	-35.15	20240402	1300	1.77	20240708	2040	-35.15	20240402	1270	4.17	20230727	0.87	N	037400	500	131 억		411079	N	N	0	N	00	N
132	20240709	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	10	2	0.76	45701142	34677	62.65	1320	1325	1310	1709	921	1315	1317.93	1.57	0	2813	1338	1326	1313	1301	1288	1332	1307	131	394	500	890	1	1	26223346	347	6.97	0.25	12	0.13	190.00	5247.00	2040	20240402	-35.05	1270	20230727	4.33	2040	-35.05	20240402	1300	1.92	20240708	2040	-35.05	20240402	1270	4.33	20230727	0.87	N	037400	500	131 억		411079	N	N	0	N	00	N
133	20240709	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	9	2	0.68	40889155	31040	56.08	1320	1324	1310	1709	921	1315	1317.33	1.57	0	2827	1338	1326	1313	1301	1288	1332	1307	131	394	500	890	1	1	26223346	347	6.97	0.25	12	0.12	190.00	5247.00	2040	20240402	-35.10	1270	20230727	4.25	2040	-35.10	20240402	1300	1.85	20240708	2040	-35.10	20240402	1270	4.25	20230727	0.87	N	037400	500	131 억		411079	N	N	0	N	00	N
134	20240709	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	7	2	0.53	39973657	30348	54.83	1320	1322	1310	1709	921	1315	1317.20	1.57	0	2827	1338	1326	1313	1301	1288	1332	1307	131	394	500	890	1	1	26223346	347	6.96	0.25	12	0.12	190.00	5247.00	2040	20240402	-35.20	1270	20230727	4.09	2040	-35.20	20240402	1300	1.69	20240708	2040	-35.20	20240402	1270	4.09	20230727	0.87	N	037400	500	131 억		411079	N	N	0	N	00	N
135	20240709	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	5	2	0.38	37504980	28478	51.45	1320	1320	1310	1709	921	1315	1317.00	1.57	0	2035	1338	1326	1313	1301	1288	1332	1307	131	394	500	890	1	1	26223346	346	6.95	0.25	12	0.11	190.00	5247.00	2040	20240402	-35.29	1270	20230727	3.94	2040	-35.29	20240402	1300	1.54	20240708	2040	-35.29	20240402	1270	3.94	20230727	0.87	N	037400	500	131 억		411079	N	N	0	N	00	N
136	20240709	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	4	2	0.30	16967768	12886	23.28	1320	1320	1314	1709	921	1315	1316.80	1.57	0	1239	1338	1326	1313	1301	1288	1332	1307	131	394	500	890	1	1	26223346	346	6.94	0.25	12	0.05	190.00	5247.00	2040	20240402	-35.34	1270	20230727	3.86	2040	-35.34	20240402	1300	1.46	20240708	2040	-35.34	20240402	1270	3.86	20230727	0.87	N	037400	500	131 억		411079	N	N	0	N	00	N
137	20240709	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	5	2	0.38	3474661	2635	4.76	1320	1320	1315	1709	921	1315	1319.11	1.57	0	-1564	1338	1326	1313	1301	1288	1332	1307	131	394	500	890	1	1	26223346	346	6.95	0.25	12	0.01	190.00	5247.00	2040	20240402	-35.29	1270	20230727	3.94	2040	-35.29	20240402	1300	1.54	20240708	2040	-35.29	20240402	1270	3.94	20230727	0.87	N	037400	500	131 억		411079	N	N	0	N	00	N
138	20240708	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	2	2	0.15	71461084	54640	47.91	1313	1325	1300	1706	920	1313	1307.84	1.53	0	10592	1366	1339	1325	1298	1284	1332	1291	131	393	500	890	1	1	26223346	345	6.92	0.25	12	0.21	190.00	5247.00	2040	20240402	-35.54	1270	20230727	3.54	2040	-35.54	20240402	1300	1.15	20240708	2040	-35.54	20240402	1270	3.54	20230727	0.81	N	037400	500	131 억		400424	N	N	0	N	00	N
139	20240708	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	0	3	0.00	69914314	53462	46.88	1313	1325	1300	1706	920	1313	1307.73	1.53	0	10352	1366	1339	1325	1298	1284	1332	1291	131	393	500	890	1	1	26223346	344	6.91	0.25	12	0.20	190.00	5247.00	2040	20240402	-35.64	1270	20230727	3.39	2040	-35.64	20240402	1300	1.00	20240708	2040	-35.64	20240402	1270	3.39	20230727	0.81	N	037400	500	131 억		400424	N	N	0	N	00	N
140	20240708	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	0	3	0.00	62962316	48157	42.23	1313	1325	1300	1706	920	1313	1307.43	1.53	0	7316	1366	1339	1325	1298	1284	1332	1291	131	393	500	890	1	1	26223346	344	6.91	0.25	12	0.18	190.00	5247.00	2040	20240402	-35.64	1270	20230727	3.39	2040	-35.64	20240402	1300	1.00	20240708	2040	-35.64	20240402	1270	3.39	20230727	0.81	N	037400	500	131 억		400424	N	N	0	N	00	N
141	20240708	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-12	5	-0.91	44823744	34240	30.02	1313	1325	1300	1706	920	1313	1309.09	1.53	0	-2201	1366	1339	1325	1298	1284	1332	1291	131	393	500	890	1	1	26223346	341	6.85	0.25	12	0.13	190.00	5247.00	2040	20240402	-36.23	1270	20230727	2.44	2040	-36.23	20240402	1300	0.08	20240708	2040	-36.23	20240402	1270	2.44	20230727	0.81	N	037400	500	131 억		400424	N	N	0	N	00	N
142	20240708	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-8	5	-0.61	35839935	27335	23.97	1313	1325	1300	1706	920	1313	1311.13	1.53	0	-2448	1366	1339	1325	1298	1284	1332	1291	131	393	500	890	1	1	26223346	342	6.87	0.25	12	0.10	190.00	5247.00	2040	20240402	-36.03	1270	20230727	2.76	2040	-36.03	20240402	1300	0.38	20240708	2040	-36.03	20240402	1270	2.76	20230727	0.81	N	037400	500	131 억		400424	N	N	0	N	00	N
143	20240708	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-5	5	-0.38	33143952	25268	22.16	1313	1325	1300	1706	920	1313	1311.69	1.53	0	-2390	1366	1339	1325	1298	1284	1332	1291	131	393	500	890	1	1	26223346	343	6.88	0.25	12	0.10	190.00	5247.00	2040	20240402	-35.88	1270	20230727	2.99	2040	-35.88	20240402	1300	0.62	20240708	2040	-35.88	20240402	1270	2.99	20230727	0.81	N	037400	500	131 억		400424	N	N	0	N	00	N
144	20240708	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	3	2	0.23	9951883	7550	6.62	1313	1325	1313	1706	920	1313	1318.21	1.53	0	-502	1366	1339	1325	1298	1284	1332	1291	131	393	500	890	1	1	26223346	345	6.93	0.25	12	0.03	190.00	5247.00	2040	20240402	-35.49	1270	20230727	3.62	2040	-35.49	20240402	1305	0.84	20240502	2040	-35.49	20240402	1270	3.62	20230727	0.81	N	037400	500	131 억		400424	N	N	0	N	00	N
145	20240708	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	8	2	0.61	1411551	1072	0.94	1313	1322	1313	1706	920	1313	1317.20	1.53	0	71	1366	1339	1325	1298	1284	1332	1291	131	393	500	890	1	1	26223346	346	6.95	0.25	12	0.00	190.00	5247.00	2040	20240402	-35.25	1270	20230727	4.02	2040	-35.25	20240402	1305	1.23	20240502	2040	-35.25	20240402	1270	4.02	20230727	0.81	N	037400	500	131 억		400424	N	N	0	N	00	N
146	20240705	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-37	5	-2.74	150934969	114028	124.52	1350	1352	1311	1755	945	1350	1323.67	1.50	0	5926	1382	1366	1345	1329	1308	1374	1337	131	405	500	910	1	1	26223346	344	6.91	0.25	12	0.43	190.00	5247.00	2040	20240402	-35.64	1270	20230727	3.39	2040	-35.64	20240402	1305	0.61	20240502	2040	-35.64	20240402	1270	3.39	20230727	0.83	N	037400	500	131 억		394098	N	N	0	N	00	N
147	20240705	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-38	5	-2.81	146314210	110511	120.68	1350	1352	1311	1755	945	1350	1323.98	1.50	0	7782	1382	1366	1345	1329	1308	1374	1337	131	405	500	910	1	1	26223346	344	6.91	0.25	12	0.42	190.00	5247.00	2040	20240402	-35.69	1270	20230727	3.31	2040	-35.69	20240402	1305	0.54	20240502	2040	-35.69	20240402	1270	3.31	20230727	0.83	N	037400	500	131 억		394098	N	N	0	N	00	N
148	20240705	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-31	5	-2.30	115818793	87320	95.35	1350	1352	1316	1755	945	1350	1326.37	1.50	0	8270	1382	1366	1345	1329	1308	1374	1337	131	405	500	910	1	1	26223346	346	6.94	0.25	12	0.33	190.00	5247.00	2040	20240402	-35.34	1270	20230727	3.86	2040	-35.34	20240402	1305	1.07	20240502	2040	-35.34	20240402	1270	3.86	20230727	0.83	N	037400	500	131 억		394098	N	N	0	N	00	N
149	20240705	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-27	5	-2.00	109052396	82195	89.76	1350	1352	1316	1755	945	1350	1326.75	1.50	0	9232	1382	1366	1345	1329	1308	1374	1337	131	405	500	910	1	1	26223346	347	6.96	0.25	12	0.31	190.00	5247.00	2040	20240402	-35.15	1270	20230727	4.17	2040	-35.15	20240402	1305	1.38	20240502	2040	-35.15	20240402	1270	4.17	20230727	0.83	N	037400	500	131 억		394098	N	N	0	N	00	N
150	20240705	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-28	5	-2.07	94757451	71413	77.98	1350	1352	1316	1755	945	1350	1326.89	1.50	0	9297	1382	1366	1345	1329	1308	1374	1337	131	405	500	910	1	1	26223346	347	6.96	0.25	12	0.27	190.00	5247.00	2040	20240402	-35.20	1270	20230727	4.09	2040	-35.20	20240402	1305	1.30	20240502	2040	-35.20	20240402	1270	4.09	20230727	0.83	N	037400	500	131 억		394098	N	N	0	N	00	N
151	20240705	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-30	5	-2.22	81520293	61389	67.04	1350	1352	1316	1755	945	1350	1327.93	1.50	0	8693	1382	1366	1345	1329	1308	1374	1337	131	405	500	910	1	1	26223346	346	6.95	0.25	12	0.23	190.00	5247.00	2040	20240402	-35.29	1270	20230727	3.94	2040	-35.29	20240402	1305	1.15	20240502	2040	-35.29	20240402	1270	3.94	20230727	0.83	N	037400	500	131 억		394098	N	N	0	N	00	N
152	20240705	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-20	5	-1.48	55479331	41673	45.51	1350	1352	1318	1755	945	1350	1331.30	1.50	0	7612	1382	1366	1345	1329	1308	1374	1337	131	405	500	910	1	1	26223346	349	7.00	0.25	12	0.16	190.00	5247.00	2040	20240402	-34.80	1270	20230727	4.72	2040	-34.80	20240402	1305	1.92	20240502	2040	-34.80	20240402	1270	4.72	20230727	0.83	N	037400	500	131 억		394098	N	N	0	N	00	N
153	20240705	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	0	3	0.00	2798550	2073	2.26	1350	1350	1350	1755	945	1350	1350.00	1.50	0	6	1382	1366	1345	1329	1308	1374	1337	131	405	500	910	1	1	26223346	354	7.11	0.26	12	0.01	190.00	5247.00	2040	20240402	-33.82	1270	20230727	6.30	2040	-33.82	20240402	1305	3.45	20240502	2040	-33.82	20240402	1270	6.30	20230727	0.83	N	037400	500	131 억		394098	N	N	0	N	00	N
154	20240704	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-11	5	-0.81	122901895	91575	148.74	1349	1361	1324	1769	953	1361	1341.92	1.59	0	-22831	1413	1387	1374	1348	1335	1380	1341	131	408	500	920	1	1	26223346	354	7.11	0.26	12	0.35	190.00	5247.00	2040	20240402	-33.82	1270	20230727	6.30	2040	-33.82	20240402	1305	3.45	20240502	2040	-33.82	20240402	1270	6.30	20230727	0.80	N	037400	500	131 억		416295	N	N	0	N	00	N
155	20240704	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-10	5	-0.73	119295297	88900	144.39	1349	1361	1324	1769	953	1361	1341.72	1.59	0	-22529	1413	1387	1374	1348	1335	1380	1341	131	408	500	920	1	1	26223346	354	7.11	0.26	12	0.34	190.00	5247.00	2040	20240402	-33.77	1270	20230727	6.38	2040	-33.77	20240402	1305	3.52	20240502	2040	-33.77	20240402	1270	6.38	20230727	0.80	N	037400	500	131 억		416295	N	N	0	N	00	N
156	20240704	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-33	5	-2.42	90739964	67725	110.00	1349	1361	1324	1769	953	1361	1339.56	1.59	0	-10274	1413	1387	1374	1348	1335	1380	1341	131	408	500	920	1	1	26223346	348	6.99	0.25	12	0.26	190.00	5247.00	2040	20240402	-34.90	1270	20230727	4.57	2040	-34.90	20240402	1305	1.76	20240502	2040	-34.90	20240402	1270	4.57	20230727	0.80	N	037400	500	131 억		416295	N	N	0	N	00	N
157	20240704	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-31	5	-2.28	66234254	49246	79.99	1349	1361	1328	1769	953	1361	1344.69	1.59	0	-10339	1413	1387	1374	1348	1335	1380	1341	131	408	500	920	1	1	26223346	349	7.00	0.25	12	0.19	190.00	5247.00	2040	20240402	-34.80	1270	20230727	4.72	2040	-34.80	20240402	1305	1.92	20240502	2040	-34.80	20240402	1270	4.72	20230727	0.80	N	037400	500	131 억		416295	N	N	0	N	00	N
158	20240704	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-22	5	-1.62	54471012	40405	65.63	1349	1361	1330	1769	953	1361	1347.85	1.59	0	-9113	1413	1387	1374	1348	1335	1380	1341	131	408	500	920	1	1	26223346	351	7.05	0.26	12	0.15	190.00	5247.00	2040	20240402	-34.36	1270	20230727	5.43	2040	-34.36	20240402	1305	2.61	20240502	2040	-34.36	20240402	1270	5.43	20230727	0.80	N	037400	500	131 억		416295	N	N	0	N	00	N
159	20240704	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-11	5	-0.81	23453337	17331	28.15	1349	1361	1349	1769	953	1361	1352.87	1.59	0	-2874	1413	1387	1374	1348	1335	1380	1341	131	408	500	920	1	1	26223346	354	7.11	0.26	12	0.07	190.00	5247.00	2040	20240402	-33.82	1270	20230727	6.30	2040	-33.82	20240402	1305	3.45	20240502	2040	-33.82	20240402	1270	6.30	20230727	0.80	N	037400	500	131 억		416295	N	N	0	N	00	N
160	20240704	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-6	5	-0.44	11134747	8220	13.35	1349	1361	1349	1769	953	1361	1353.86	1.59	0	66	1413	1387	1374	1348	1335	1380	1341	131	408	500	920	1	1	26223346	355	7.13	0.26	12	0.03	190.00	5247.00	2040	20240402	-33.58	1270	20230727	6.69	2040	-33.58	20240402	1305	3.83	20240502	2040	-33.58	20240402	1270	6.69	20230727	0.80	N	037400	500	131 억		416295	N	N	0	N	00	N
161	20240704	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-1	5	-0.07	5500387	4068	6.61	1349	1361	1349	1769	953	1361	1349.80	1.59	0	1114	1413	1387	1374	1348	1335	1380	1341	131	408	500	920	1	1	26223346	357	7.16	0.26	12	0.02	190.00	5247.00	2040	20240402	-33.33	1270	20230727	7.09	2040	-33.33	20240402	1305	4.21	20240502	2040	-33.33	20240402	1270	7.09	20230727	0.80	N	037400	500	131 억		416295	N	N	0	N	00	N
162	20240703	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	-21	5	-1.52	84902000	61568	125.90	1383	1400	1361	1796	968	1382	1378.93	1.63	0	-12177	1442	1412	1392	1362	1342	1402	1352	131	414	500	930	1	1	26223346	357	7.16	0.26	12	0.23	190.00	5247.00	2040	20240402	-33.28	1270	20230727	7.17	2040	-33.28	20240402	1305	4.29	20240502	2040	-33.28	20240402	1270	7.17	20230727	0.82	N	037400	500	131 억		427579	N	N	0	N	00	N
163	20240703	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	-11	5	-0.80	75436310	54635	111.72	1383	1400	1369	1796	968	1382	1380.70	1.63	0	-11576	1442	1412	1392	1362	1342	1402	1352	131	414	500	930	1	1	26223346	360	7.22	0.26	12	0.21	190.00	5247.00	2040	20240402	-32.79	1270	20230727	7.95	2040	-32.79	20240402	1305	5.06	20240502	2040	-32.79	20240402	1270	7.95	20230727	0.82	N	037400	500	131 억		427579	N	N	0	N	00	N
164	20240703	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	-11	5	-0.80	72822582	52727	107.82	1383	1400	1370	1796	968	1382	1381.10	1.63	0	-10652	1442	1412	1392	1362	1342	1402	1352	131	414	500	930	1	1	26223346	360	7.22	0.26	12	0.20	190.00	5247.00	2040	20240402	-32.79	1270	20230727	7.95	2040	-32.79	20240402	1305	5.06	20240502	2040	-32.79	20240402	1270	7.95	20230727	0.82	N	037400	500	131 억		427579	N	N	0	N	00	N
165	20240703	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-5	5	-0.36	62136219	44936	91.89	1383	1400	1373	1796	968	1382	1382.80	1.63	0	-9529	1442	1412	1392	1362	1342	1402	1352	131	414	500	930	1	1	26223346	361	7.25	0.26	12	0.17	190.00	5247.00	2040	20240402	-32.50	1270	20230727	8.43	2040	-32.50	20240402	1305	5.52	20240502	2040	-32.50	20240402	1270	8.43	20230727	0.82	N	037400	500	131 억		427579	N	N	0	N	00	N
166	20240703	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-3	5	-0.22	52402977	37864	77.43	1383	1400	1375	1796	968	1382	1384.06	1.63	0	-7658	1442	1412	1392	1362	1342	1402	1352	131	414	500	930	1	1	26223346	362	7.26	0.26	12	0.14	190.00	5247.00	2040	20240402	-32.40	1270	20230727	8.58	2040	-32.40	20240402	1305	5.67	20240502	2040	-32.40	20240402	1270	8.58	20230727	0.82	N	037400	500	131 억		427579	N	N	0	N	00	N
167	20240703	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-4	5	-0.29	34339598	24796	50.70	1383	1400	1375	1796	968	1382	1385.06	1.63	0	-7574	1442	1412	1392	1362	1342	1402	1352	131	414	500	930	1	1	26223346	361	7.25	0.26	12	0.09	190.00	5247.00	2040	20240402	-32.45	1270	20230727	8.50	2040	-32.45	20240402	1305	5.59	20240502	2040	-32.45	20240402	1270	8.50	20230727	0.82	N	037400	500	131 억		427579	N	N	0	N	00	N
168	20240703	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-3	5	-0.22	25328100	18258	37.33	1383	1400	1379	1796	968	1382	1387.67	1.63	0	-6576	1442	1412	1392	1362	1342	1402	1352	131	414	500	930	1	1	26223346	362	7.26	0.26	12	0.07	190.00	5247.00	2040	20240402	-32.40	1270	20230727	8.58	2040	-32.40	20240402	1305	5.67	20240502	2040	-32.40	20240402	1270	8.58	20230727	0.82	N	037400	500	131 억		427579	N	N	0	N	00	N
169	20240703	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	11	2	0.80	6379449	4607	9.42	1383	1393	1383	1796	968	1382	1385.93	1.63	0	324	1442	1412	1392	1362	1342	1402	1352	131	414	500	930	1	1	26223346	365	7.33	0.27	12	0.02	190.00	5247.00	2040	20240402	-31.72	1270	20230727	9.69	2040	-31.72	20240402	1305	6.74	20240502	2040	-31.72	20240402	1270	9.69	20230727	0.82	N	037400	500	131 억		427579	N	N	0	N	00	N
170	20240702	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-35	5	-2.47	68046139	48904	67.60	1406	1422	1372	1842	992	1417	1390.64	1.66	0	-5952	1460	1438	1402	1380	1344	1449	1391	131	425	500	960	1	1	26223346	362	7.27	0.26	12	0.19	190.00	5247.00	2040	20240402	-32.25	1270	20230727	8.82	2040	-32.25	20240402	1305	5.90	20240502	2040	-32.25	20240402	1270	8.82	20230727	0.83	N	037400	500	131 억		434031	N	N	0	N	00	N
171	20240702	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-36	5	-2.54	66065128	47467	65.61	1406	1422	1372	1842	992	1417	1391.02	1.66	0	-5638	1460	1438	1402	1380	1344	1449	1391	131	425	500	960	1	1	26223346	362	7.27	0.26	12	0.18	190.00	5247.00	2040	20240402	-32.30	1270	20230727	8.74	2040	-32.30	20240402	1305	5.82	20240502	2040	-32.30	20240402	1270	8.74	20230727	0.83	N	037400	500	131 억		434031	N	N	0	N	00	N
172	20240702	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-35	5	-2.47	59242627	42530	58.79	1406	1422	1372	1842	992	1417	1392.12	1.66	0	-5458	1460	1438	1402	1380	1344	1449	1391	131	425	500	960	1	1	26223346	362	7.27	0.26	12	0.16	190.00	5247.00	2040	20240402	-32.25	1270	20230727	8.82	2040	-32.25	20240402	1305	5.90	20240502	2040	-32.25	20240402	1270	8.82	20230727	0.83	N	037400	500	131 억		434031	N	N	0	N	00	N
173	20240702	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-42	5	-2.96	53202497	38134	52.71	1406	1422	1373	1842	992	1417	1394.29	1.66	0	-5523	1460	1438	1402	1380	1344	1449	1391	131	425	500	960	1	1	26223346	361	7.24	0.26	12	0.15	190.00	5247.00	2040	20240402	-32.60	1270	20230727	8.27	2040	-32.60	20240402	1305	5.36	20240502	2040	-32.60	20240402	1270	8.27	20230727	0.83	N	037400	500	131 억		434031	N	N	0	N	00	N
174	20240702	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-41	5	-2.89	40572397	28942	40.01	1406	1422	1373	1842	992	1417	1401.06	1.66	0	-8625	1460	1438	1402	1380	1344	1449	1391	131	425	500	960	1	1	26223346	361	7.24	0.26	12	0.11	190.00	5247.00	2040	20240402	-32.55	1270	20230727	8.35	2040	-32.55	20240402	1305	5.44	20240502	2040	-32.55	20240402	1270	8.35	20230727	0.83	N	037400	500	131 억		434031	N	N	0	N	00	N
175	20240702	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-9	5	-0.64	31009534	22062	30.50	1406	1422	1390	1842	992	1417	1404.76	1.66	0	-8939	1460	1438	1402	1380	1344	1449	1391	131	425	500	960	1	1	26223346	369	7.41	0.27	12	0.08	190.00	5247.00	2040	20240402	-30.98	1270	20230727	10.87	2040	-30.98	20240402	1305	7.89	20240502	2040	-30.98	20240402	1270	10.87	20230727	0.83	N	037400	500	131 억		434031	N	N	0	N	00	N
176	20240702	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-20	5	-1.41	16881100	11989	16.57	1406	1417	1393	1842	992	1417	1406.82	1.66	0	-7715	1460	1438	1402	1380	1344	1449	1391	131	425	500	960	1	1	26223346	366	7.35	0.27	12	0.05	190.00	5247.00	2040	20240402	-31.52	1270	20230727	10.00	2040	-31.52	20240402	1305	7.05	20240502	2040	-31.52	20240402	1270	10.00	20230727	0.83	N	037400	500	131 억		434031	N	N	0	N	00	N
177	20240702	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	0	3	0.00	4562987	3234	4.47	1406	1417	1406	1842	992	1417	1406.05	1.66	0	-256	1460	1438	1402	1380	1344	1449	1391	131	425	500	960	1	1	26223346	372	7.46	0.27	12	0.01	190.00	5247.00	2040	20240402	-30.54	1270	20230727	11.57	2040	-30.54	20240402	1305	8.58	20240502	2040	-30.54	20240402	1270	11.57	20230727	0.83	N	037400	500	131 억		434031	N	N	0	N	00	N
178	20240701	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	44	2	3.20	101546473	72343	132.77	1366	1424	1366	1784	962	1373	1404.98	1.61	0	11589	1414	1393	1381	1360	1348	1389	1356	131	411	500	930	1	1	26223346	372	7.46	0.27	12	0.28	190.00	5247.00	2040	20240402	-30.54	1270	20230727	11.57	2040	-30.54	20240402	1305	8.58	20240502	2040	-30.54	20240402	1270	11.57	20230727	0.83	N	037400	500	131 억		422446	N	N	0	N	00	N
179	20240701	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	39	2	2.84	97883287	69752	128.01	1366	1424	1366	1784	962	1373	1404.63	1.61	0	11055	1414	1393	1381	1360	1348	1389	1356	131	411	500	930	1	1	26223346	370	7.43	0.27	12	0.27	190.00	5247.00	2040	20240402	-30.78	1270	20230727	11.18	2040	-30.78	20240402	1305	8.20	20240502	2040	-30.78	20240402	1270	11.18	20230727	0.83	N	037400	500	131 억		422446	N	N	0	N	00	N
180	20240701	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	37	2	2.69	85383032	60874	111.72	1366	1424	1366	1784	962	1373	1404.12	1.61	0	9113	1414	1393	1381	1360	1348	1389	1356	131	411	500	930	1	1	26223346	370	7.42	0.27	12	0.23	190.00	5247.00	2040	20240402	-30.88	1270	20230727	11.02	2040	-30.88	20240402	1305	8.05	20240502	2040	-30.88	20240402	1270	11.02	20230727	0.83	N	037400	500	131 억		422446	N	N	0	N	00	N
181	20240701	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	40	2	2.91	82031614	58501	107.36	1366	1424	1366	1784	962	1373	1403.77	1.61	0	9157	1414	1393	1381	1360	1348	1389	1356	131	411	500	930	1	1	26223346	371	7.44	0.27	12	0.22	190.00	5247.00	2040	20240402	-30.74	1270	20230727	11.26	2040	-30.74	20240402	1305	8.28	20240502	2040	-30.74	20240402	1270	11.26	20230727	0.83	N	037400	500	131 억		422446	N	N	0	N	00	N
182	20240701	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	46	2	3.35	76292779	54443	99.92	1366	1424	1366	1784	962	1373	1402.95	1.61	0	9147	1414	1393	1381	1360	1348	1389	1356	131	411	500	930	1	1	26223346	372	7.47	0.27	12	0.21	190.00	5247.00	2040	20240402	-30.44	1270	20230727	11.73	2040	-30.44	20240402	1305	8.74	20240502	2040	-30.44	20240402	1270	11.73	20230727	0.83	N	037400	500	131 억		422446	N	N	0	N	00	N
183	20240701	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	47	2	3.42	66559335	47576	87.31	1366	1420	1366	1784	962	1373	1400.72	1.61	0	10199	1414	1393	1381	1360	1348	1389	1356	131	411	500	930	1	1	26223346	372	7.47	0.27	12	0.18	190.00	5247.00	2040	20240402	-30.39	1270	20230727	11.81	2040	-30.39	20240402	1305	8.81	20240502	2040	-30.39	20240402	1270	11.81	20230727	0.83	N	037400	500	131 억		422446	N	N	0	N	00	N
184	20240701	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	43	2	3.13	50630945	36351	66.71	1366	1416	1366	1784	962	1373	1394.57	1.61	0	10103	1414	1393	1381	1360	1348	1389	1356	131	411	500	930	1	1	26223346	371	7.45	0.27	12	0.14	190.00	5247.00	2040	20240402	-30.59	1270	20230727	11.50	2040	-30.59	20240402	1305	8.51	20240502	2040	-30.59	20240402	1270	11.50	20230727	0.83	N	037400	500	131 억		422446	N	N	0	N	00	N
185	20240701	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	0	3	0.00	9790282	7152	13.13	1366	1373	1366	1784	962	1373	1366.03	1.61	0	-607	1414	1393	1381	1360	1348	1389	1356	131	411	500	930	1	1	26223346	360	7.23	0.26	12	0.03	190.00	5247.00	2040	20240402	-32.70	1270	20230727	8.11	2040	-32.70	20240402	1305	5.21	20240502	2040	-32.70	20240402	1270	8.11	20230727	0.83	N	037400	500	131 억		422446	N	N	0	N	00	N