KissMeData/052770/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	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-36	5	-2.23	222825749	140215	110.91	1617	1639	1579	2100	1132	1617	1589.17	0.63	0	-30845	1692	1654	1593	1555	1494	1624	1525	240	483	500	1060	1	1	48096018	760	-13.87	5.71	12	0.29	-114.00	277.00	2450	20240312	-35.47	916	20231227	72.60	2450	-35.47	20240312	1028	53.79	20240105	2450	-35.47	20240312	916	72.60	20231227	0.00	N	052770	500	240 억		302704	N	N	0	N	00	N
3	20240731	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-33	5	-2.04	209766806	131962	104.38	1617	1639	1579	2100	1132	1617	1589.60	0.63	0	-28076	1692	1654	1593	1555	1494	1624	1525	240	483	500	1060	1	1	48096018	762	-13.89	5.72	12	0.27	-114.00	277.00	2450	20240312	-35.35	916	20231227	72.93	2450	-35.35	20240312	1028	54.09	20240105	2450	-35.35	20240312	916	72.93	20231227	0.00	N	052770	500	240 억		302704	N	N	0	N	00	N
4	20240731	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-31	5	-1.92	196464573	123555	97.73	1617	1639	1579	2100	1132	1617	1590.10	0.63	0	-27076	1692	1654	1593	1555	1494	1624	1525	240	483	500	1060	1	1	48096018	763	-13.91	5.73	12	0.26	-114.00	277.00	2450	20240312	-35.27	916	20231227	73.14	2450	-35.27	20240312	1028	54.28	20240105	2450	-35.27	20240312	916	73.14	20231227	0.00	N	052770	500	240 억		302704	N	N	0	N	00	N
5	20240731	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-32	5	-1.98	134116403	84140	66.55	1617	1639	1584	2100	1132	1617	1593.97	0.63	0	-8632	1692	1654	1593	1555	1494	1624	1525	240	483	500	1060	1	1	48096018	762	-13.90	5.72	12	0.17	-114.00	277.00	2450	20240312	-35.31	916	20231227	73.03	2450	-35.31	20240312	1028	54.18	20240105	2450	-35.31	20240312	916	73.03	20231227	0.00	N	052770	500	240 억		302704	N	N	0	N	00	N
6	20240731	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-22	5	-1.36	112970224	70817	56.01	1617	1639	1585	2100	1132	1617	1595.24	0.63	0	-6669	1692	1654	1593	1555	1494	1624	1525	240	483	500	1060	1	1	48096018	767	-13.99	5.76	12	0.15	-114.00	277.00	2450	20240312	-34.90	916	20231227	74.13	2450	-34.90	20240312	1028	55.16	20240105	2450	-34.90	20240312	916	74.13	20231227	0.00	N	052770	500	240 억		302704	N	N	0	N	00	N
7	20240731	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-30	5	-1.86	101483392	63588	50.30	1617	1639	1585	2100	1132	1617	1595.95	0.63	0	-6155	1692	1654	1593	1555	1494	1624	1525	240	483	500	1060	1	1	48096018	763	-13.92	5.73	12	0.13	-114.00	277.00	2450	20240312	-35.22	916	20231227	73.25	2450	-35.22	20240312	1028	54.38	20240105	2450	-35.22	20240312	916	73.25	20231227	0.00	N	052770	500	240 억		302704	N	N	0	N	00	N
8	20240731	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-20	5	-1.24	61094056	38329	30.32	1617	1625	1585	2100	1132	1617	1593.94	0.63	0	-5542	1692	1654	1593	1555	1494	1624	1525	240	483	500	1060	1	1	48096018	768	-14.01	5.77	12	0.08	-114.00	277.00	2450	20240312	-34.82	916	20231227	74.34	2450	-34.82	20240312	1028	55.35	20240105	2450	-34.82	20240312	916	74.34	20231227	0.00	N	052770	500	240 억		302704	N	N	0	N	00	N
9	20240731	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-3	5	-0.19	787118	487	0.39	1617	1617	1614	2100	1132	1617	1616.26	0.63	0	-293	1692	1654	1593	1555	1494	1624	1525	240	483	500	1060	1	1	48096018	776	-14.16	5.83	12	0.00	-114.00	277.00	2450	20240312	-34.12	916	20231227	76.20	2450	-34.12	20240312	1028	57.00	20240105	2450	-34.12	20240312	916	76.20	20231227	0.00	N	052770	500	240 억		302704	N	N	0	N	00	N
10	20240730	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-30	5	-1.82	201385010	126427	45.31	1631	1631	1532	2140	1153	1647	1592.90	0.65	0	-8652	1747	1697	1607	1557	1467	1722	1582	240	493	500	1080	1	1	48096018	778	-14.18	5.84	12	0.26	-114.00	277.00	2450	20240312	-34.00	916	20231227	76.53	2450	-34.00	20240312	1028	57.30	20240105	2450	-34.00	20240312	916	76.53	20231227	0.00	N	052770	500	240 억		311011	N	N	0	N	00	N
11	20240730	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-36	5	-2.19	180729222	113626	40.73	1631	1631	1532	2140	1153	1647	1590.56	0.65	0	-11011	1747	1697	1607	1557	1467	1722	1582	240	493	500	1080	1	1	48096018	775	-14.13	5.82	12	0.24	-114.00	277.00	2450	20240312	-34.24	916	20231227	75.87	2450	-34.24	20240312	1028	56.71	20240105	2450	-34.24	20240312	916	75.87	20231227	0.00	N	052770	500	240 억		311011	N	N	0	N	00	N
12	20240730	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-46	5	-2.79	152744935	96150	34.46	1631	1631	1532	2140	1153	1647	1588.61	0.65	0	-18138	1747	1697	1607	1557	1467	1722	1582	240	493	500	1080	1	1	48096018	770	-14.04	5.78	12	0.20	-114.00	277.00	2450	20240312	-34.65	916	20231227	74.78	2450	-34.65	20240312	1028	55.74	20240105	2450	-34.65	20240312	916	74.78	20231227	0.00	N	052770	500	240 억		311011	N	N	0	N	00	N
13	20240730	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-44	5	-2.67	144044512	90714	32.51	1631	1631	1532	2140	1153	1647	1587.90	0.65	0	-17684	1747	1697	1607	1557	1467	1722	1582	240	493	500	1080	1	1	48096018	771	-14.06	5.79	12	0.19	-114.00	277.00	2450	20240312	-34.57	916	20231227	75.00	2450	-34.57	20240312	1028	55.93	20240105	2450	-34.57	20240312	916	75.00	20231227	0.00	N	052770	500	240 억		311011	N	N	0	N	00	N
14	20240730	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-45	5	-2.73	141170415	88912	31.87	1631	1631	1532	2140	1153	1647	1587.75	0.65	0	-17616	1747	1697	1607	1557	1467	1722	1582	240	493	500	1080	1	1	48096018	770	-14.05	5.78	12	0.18	-114.00	277.00	2450	20240312	-34.61	916	20231227	74.89	2450	-34.61	20240312	1028	55.84	20240105	2450	-34.61	20240312	916	74.89	20231227	0.00	N	052770	500	240 억		311011	N	N	0	N	00	N
15	20240730	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-56	5	-3.40	131276222	82710	29.64	1631	1631	1532	2140	1153	1647	1587.19	0.65	0	-16574	1747	1697	1607	1557	1467	1722	1582	240	493	500	1080	1	1	48096018	765	-13.96	5.74	12	0.17	-114.00	277.00	2450	20240312	-35.06	916	20231227	73.69	2450	-35.06	20240312	1028	54.77	20240105	2450	-35.06	20240312	916	73.69	20231227	0.00	N	052770	500	240 억		311011	N	N	0	N	00	N
16	20240730	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-53	5	-3.22	117819822	74244	26.61	1631	1631	1532	2140	1153	1647	1586.93	0.65	0	-13729	1747	1697	1607	1557	1467	1722	1582	240	493	500	1080	1	1	48096018	767	-13.98	5.75	12	0.15	-114.00	277.00	2450	20240312	-34.94	916	20231227	74.02	2450	-34.94	20240312	1028	55.06	20240105	2450	-34.94	20240312	916	74.02	20231227	0.00	N	052770	500	240 억		311011	N	N	0	N	00	N
17	20240730	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1596	-51	5	-3.10	29520207	18555	6.65	1631	1631	1532	2140	1153	1647	1590.96	0.65	0	-2986	1747	1697	1607	1557	1467	1722	1582	240	493	500	1080	1	1	48096018	768	-14.00	5.76	12	0.04	-114.00	277.00	2450	20240312	-34.86	916	20231227	74.24	2450	-34.86	20240312	1028	55.25	20240105	2450	-34.86	20240312	916	74.24	20231227	0.00	N	052770	500	240 억		311011	N	N	0	N	00	N
18	20240729	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1647	31	2	1.92	454183603	278502	258.38	1517	1657	1517	2100	1132	1616	1630.81	0.54	0	37592	1662	1639	1616	1593	1570	1627	1581	240	484	500	1060	1	1	48096018	792	-14.45	5.95	12	0.58	-114.00	277.00	2450	20240312	-32.78	916	20231227	79.80	2450	-32.78	20240312	1028	60.21	20240105	2450	-32.78	20240312	916	79.80	20231227	0.00	N	052770	500	240 억		257970	N	N	0	N	00	N
19	20240729	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	24	2	1.49	408768149	250885	232.76	1517	1657	1517	2100	1132	1616	1629.30	0.54	0	25358	1662	1639	1616	1593	1570	1627	1581	240	484	500	1060	1	1	48096018	789	-14.39	5.92	12	0.52	-114.00	277.00	2450	20240312	-33.06	916	20231227	79.04	2450	-33.06	20240312	1028	59.53	20240105	2450	-33.06	20240312	916	79.04	20231227	0.00	N	052770	500	240 억		257970	N	N	0	N	00	N
20	20240729	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1645	29	2	1.79	342712107	210522	195.31	1517	1657	1517	2100	1132	1616	1627.92	0.54	0	28736	1662	1639	1616	1593	1570	1627	1581	240	484	500	1060	1	1	48096018	791	-14.43	5.94	12	0.44	-114.00	277.00	2450	20240312	-32.86	916	20231227	79.59	2450	-32.86	20240312	1028	60.02	20240105	2450	-32.86	20240312	916	79.59	20231227	0.00	N	052770	500	240 억		257970	N	N	0	N	00	N
21	20240729	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	24	2	1.49	266160966	163983	152.13	1517	1657	1517	2100	1132	1616	1623.10	0.54	0	25326	1662	1639	1616	1593	1570	1627	1581	240	484	500	1060	1	1	48096018	789	-14.39	5.92	12	0.34	-114.00	277.00	2450	20240312	-33.06	916	20231227	79.04	2450	-33.06	20240312	1028	59.53	20240105	2450	-33.06	20240312	916	79.04	20231227	0.00	N	052770	500	240 억		257970	N	N	0	N	00	N
22	20240729	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	18	2	1.11	151015176	93485	86.73	1517	1657	1517	2100	1132	1616	1615.39	0.54	0	-2638	1662	1639	1616	1593	1570	1627	1581	240	484	500	1060	1	1	48096018	786	-14.33	5.90	12	0.19	-114.00	277.00	2450	20240312	-33.31	916	20231227	78.38	2450	-33.31	20240312	1028	58.95	20240105	2450	-33.31	20240312	916	78.38	20231227	0.00	N	052770	500	240 억		257970	N	N	0	N	00	N
23	20240729	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	16	2	0.99	101445187	62845	58.30	1517	1657	1517	2100	1132	1616	1614.21	0.54	0	-6410	1662	1639	1616	1593	1570	1627	1581	240	484	500	1060	1	1	48096018	785	-14.32	5.89	12	0.13	-114.00	277.00	2450	20240312	-33.39	916	20231227	78.17	2450	-33.39	20240312	1028	58.75	20240105	2450	-33.39	20240312	916	78.17	20231227	0.00	N	052770	500	240 억		257970	N	N	0	N	00	N
24	20240729	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	11	2	0.68	83857986	52025	48.27	1517	1657	1517	2100	1132	1616	1611.88	0.54	0	-6026	1662	1639	1616	1593	1570	1627	1581	240	484	500	1060	1	1	48096018	783	-14.27	5.87	12	0.11	-114.00	277.00	2450	20240312	-33.59	916	20231227	77.62	2450	-33.59	20240312	1028	58.27	20240105	2450	-33.59	20240312	916	77.62	20231227	0.00	N	052770	500	240 억		257970	N	N	0	N	00	N
25	20240729	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	-1	5	-0.06	14365635	9176	8.51	1517	1657	1517	2100	1132	1616	1565.57	0.54	0	-2060	1662	1639	1616	1593	1570	1627	1581	240	484	500	1060	1	1	48096018	777	-14.17	5.83	12	0.02	-114.00	277.00	2450	20240312	-34.08	916	20231227	76.31	2450	-34.08	20240312	1028	57.10	20240105	2450	-34.08	20240312	916	76.31	20231227	0.00	N	052770	500	240 억		257970	N	N	0	N	00	N
26	20240726	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	1	2	0.06	173462573	107786	27.48	1620	1639	1593	2095	1131	1615	1609.32	0.57	0	-15569	1737	1675	1634	1572	1531	1655	1552	240	480	500	1060	1	1	48096018	777	-14.18	5.83	12	0.22	-114.00	277.00	2450	20240312	-34.04	916	20231227	76.42	2450	-34.04	20240312	1028	57.20	20240105	2450	-34.04	20240312	916	76.42	20231227	0.00	N	052770	500	240 억		273537	N	N	0	N	00	N
27	20240726	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-5	5	-0.31	161343836	100241	25.56	1620	1639	1596	2095	1131	1615	1609.56	0.57	0	-14256	1737	1675	1634	1572	1531	1655	1552	240	480	500	1060	1	1	48096018	774	-14.12	5.81	12	0.21	-114.00	277.00	2450	20240312	-34.29	916	20231227	75.76	2450	-34.29	20240312	1028	56.61	20240105	2450	-34.29	20240312	916	75.76	20231227	0.00	N	052770	500	240 억		273537	N	N	0	N	00	N
28	20240726	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	2	2	0.12	136557843	84802	21.62	1620	1639	1597	2095	1131	1615	1610.31	0.57	0	-9637	1737	1675	1634	1572	1531	1655	1552	240	480	500	1060	1	1	48096018	778	-14.18	5.84	12	0.18	-114.00	277.00	2450	20240312	-34.00	916	20231227	76.53	2450	-34.00	20240312	1028	57.30	20240105	2450	-34.00	20240312	916	76.53	20231227	0.00	N	052770	500	240 억		273537	N	N	0	N	00	N
29	20240726	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	11	2	0.68	104425089	64897	16.55	1620	1639	1597	2095	1131	1615	1609.09	0.57	0	-11283	1737	1675	1634	1572	1531	1655	1552	240	480	500	1060	1	1	48096018	782	-14.26	5.87	12	0.13	-114.00	277.00	2450	20240312	-33.63	916	20231227	77.51	2450	-33.63	20240312	1028	58.17	20240105	2450	-33.63	20240312	916	77.51	20231227	0.00	N	052770	500	240 억		273537	N	N	0	N	00	N
30	20240726	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-17	5	-1.05	86185370	53611	13.67	1620	1639	1597	2095	1131	1615	1607.61	0.57	0	-9419	1737	1675	1634	1572	1531	1655	1552	240	480	500	1060	1	1	48096018	769	-14.02	5.77	12	0.11	-114.00	277.00	2450	20240312	-34.78	916	20231227	74.45	2450	-34.78	20240312	1028	55.45	20240105	2450	-34.78	20240312	916	74.45	20231227	0.00	N	052770	500	240 억		273537	N	N	0	N	00	N
31	20240726	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-7	5	-0.43	59197226	36748	9.37	1620	1639	1598	2095	1131	1615	1610.90	0.57	0	-8841	1737	1675	1634	1572	1531	1655	1552	240	480	500	1060	1	1	48096018	773	-14.11	5.81	12	0.08	-114.00	277.00	2450	20240312	-34.37	916	20231227	75.55	2450	-34.37	20240312	1028	56.42	20240105	2450	-34.37	20240312	916	75.55	20231227	0.00	N	052770	500	240 억		273537	N	N	0	N	00	N
32	20240726	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	3	2	0.19	46154095	28600	7.29	1620	1639	1600	2095	1131	1615	1613.78	0.57	0	-8423	1737	1675	1634	1572	1531	1655	1552	240	480	500	1060	1	1	48096018	778	-14.19	5.84	12	0.06	-114.00	277.00	2450	20240312	-33.96	916	20231227	76.64	2450	-33.96	20240312	1028	57.39	20240105	2450	-33.96	20240312	916	76.64	20231227	0.00	N	052770	500	240 억		273537	N	N	0	N	00	N
33	20240726	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1639	24	2	1.49	7901570	4889	1.25	1620	1639	1610	2095	1131	1615	1616.19	0.57	0	-560	1737	1675	1634	1572	1531	1655	1552	240	480	500	1060	1	1	48096018	788	-14.38	5.92	12	0.01	-114.00	277.00	2450	20240312	-33.10	916	20231227	78.93	2450	-33.10	20240312	1028	59.44	20240105	2450	-33.10	20240312	916	78.93	20231227	0.00	N	052770	500	240 억		273537	N	N	0	N	00	N
34	20240725	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	-38	5	-2.30	637148035	391673	105.33	1652	1696	1593	2145	1158	1653	1626.73	0.60	0	-12477	1741	1696	1671	1626	1601	1684	1614	240	492	500	1090	1	1	48096018	777	-14.17	5.83	12	0.81	-114.00	277.00	2450	20240312	-34.08	916	20231227	76.31	2450	-34.08	20240312	1028	57.10	20240105	2450	-34.08	20240312	916	76.31	20231227	0.00	N	052770	500	240 억		289969	N	N	0	N	00	N
35	20240725	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	-41	5	-2.48	623376126	383114	103.03	1652	1696	1593	2145	1158	1653	1627.13	0.60	0	-10220	1741	1696	1671	1626	1601	1684	1614	240	492	500	1090	1	1	48096018	775	-14.14	5.82	12	0.80	-114.00	277.00	2450	20240312	-34.20	916	20231227	75.98	2450	-34.20	20240312	1028	56.81	20240105	2450	-34.20	20240312	916	75.98	20231227	0.00	N	052770	500	240 억		289969	N	N	0	N	00	N
36	20240725	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	-13	5	-0.79	528440875	323985	87.12	1652	1696	1593	2145	1158	1653	1631.07	0.60	0	-19707	1741	1696	1671	1626	1601	1684	1614	240	492	500	1090	1	1	48096018	789	-14.39	5.92	12	0.67	-114.00	277.00	2450	20240312	-33.06	916	20231227	79.04	2450	-33.06	20240312	1028	59.53	20240105	2450	-33.06	20240312	916	79.04	20231227	0.00	N	052770	500	240 억		289969	N	N	0	N	00	N
37	20240725	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-44	5	-2.66	183053537	112554	30.27	1652	1666	1605	2145	1158	1653	1626.36	0.60	0	-3837	1741	1696	1671	1626	1601	1684	1614	240	492	500	1090	1	1	48096018	774	-14.11	5.81	12	0.23	-114.00	277.00	2450	20240312	-34.33	916	20231227	75.66	2450	-34.33	20240312	1028	56.52	20240105	2450	-34.33	20240312	916	75.66	20231227	0.00	N	052770	500	240 억		289969	N	N	0	N	00	N
38	20240725	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	-23	5	-1.39	161575624	99247	26.69	1652	1666	1605	2145	1158	1653	1628.02	0.60	0	-3813	1741	1696	1671	1626	1601	1684	1614	240	492	500	1090	1	1	48096018	784	-14.30	5.88	12	0.21	-114.00	277.00	2450	20240312	-33.47	916	20231227	77.95	2450	-33.47	20240312	1028	58.56	20240105	2450	-33.47	20240312	916	77.95	20231227	0.00	N	052770	500	240 억		289969	N	N	0	N	00	N
39	20240725	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	-19	5	-1.15	146368254	89887	24.17	1652	1666	1605	2145	1158	1653	1628.36	0.60	0	-3696	1741	1696	1671	1626	1601	1684	1614	240	492	500	1090	1	1	48096018	786	-14.33	5.90	12	0.19	-114.00	277.00	2450	20240312	-33.31	916	20231227	78.38	2450	-33.31	20240312	1028	58.95	20240105	2450	-33.31	20240312	916	78.38	20231227	0.00	N	052770	500	240 억		289969	N	N	0	N	00	N
40	20240725	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-33	5	-2.00	116837929	71594	19.25	1652	1666	1607	2145	1158	1653	1631.95	0.60	0	-5322	1741	1696	1671	1626	1601	1684	1614	240	492	500	1090	1	1	48096018	779	-14.21	5.85	12	0.15	-114.00	277.00	2450	20240312	-33.88	916	20231227	76.86	2450	-33.88	20240312	1028	57.59	20240105	2450	-33.88	20240312	916	76.86	20231227	0.00	N	052770	500	240 억		289969	N	N	0	N	00	N
41	20240725	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1631	-22	5	-1.33	29990523	18260	4.91	1652	1652	1625	2145	1158	1653	1642.42	0.60	0	-5860	1741	1696	1671	1626	1601	1684	1614	240	492	500	1090	1	1	48096018	784	-14.31	5.89	12	0.04	-114.00	277.00	2450	20240312	-33.43	916	20231227	78.06	2450	-33.43	20240312	1028	58.66	20240105	2450	-33.43	20240312	916	78.06	20231227	0.00	N	052770	500	240 억		289969	N	N	0	N	00	N
42	20240724	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-4	5	-0.24	621545739	371749	109.04	1660	1716	1646	2150	1160	1657	1672.00	0.48	0	59320	1751	1703	1609	1561	1467	1728	1586	240	493	500	1090	1	1	48096018	795	-14.50	5.97	12	0.77	-114.00	277.00	2450	20240312	-32.53	916	20231227	80.46	2450	-32.53	20240312	1028	60.80	20240105	2450	-32.53	20240312	916	80.46	20231227	0.00	N	052770	500	240 억		231336	N	N	0	N	00	N
43	20240724	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1659	2	2	0.12	589154347	352165	103.30	1660	1716	1646	2150	1160	1657	1673.00	0.48	0	59251	1751	1703	1609	1561	1467	1728	1586	240	493	500	1090	1	1	48096018	798	-14.55	5.99	12	0.73	-114.00	277.00	2450	20240312	-32.29	916	20231227	81.11	2450	-32.29	20240312	1028	61.38	20240105	2450	-32.29	20240312	916	81.11	20231227	0.00	N	052770	500	240 억		231336	N	N	0	N	00	N
44	20240724	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1665	8	2	0.48	546065257	326164	95.67	1660	1716	1646	2150	1160	1657	1674.26	0.48	0	57102	1751	1703	1609	1561	1467	1728	1586	240	493	500	1090	1	1	48096018	801	-14.61	6.01	12	0.68	-114.00	277.00	2450	20240312	-32.04	916	20231227	81.77	2450	-32.04	20240312	1028	61.96	20240105	2450	-32.04	20240312	916	81.77	20231227	0.00	N	052770	500	240 억		231336	N	N	0	N	00	N
45	20240724	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1679	22	2	1.33	496370589	296289	86.91	1660	1716	1646	2150	1160	1657	1675.36	0.48	0	52334	1751	1703	1609	1561	1467	1728	1586	240	493	500	1090	1	1	48096018	808	-14.73	6.06	12	0.62	-114.00	277.00	2450	20240312	-31.47	916	20231227	83.30	2450	-31.47	20240312	1028	63.33	20240105	2450	-31.47	20240312	916	83.30	20231227	0.00	N	052770	500	240 억		231336	N	N	0	N	00	N
46	20240724	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1674	17	2	1.03	438728689	261640	76.74	1660	1716	1646	2150	1160	1657	1676.92	0.48	0	40670	1751	1703	1609	1561	1467	1728	1586	240	493	500	1090	1	1	48096018	805	-14.68	6.04	12	0.54	-114.00	277.00	2450	20240312	-31.67	916	20231227	82.75	2450	-31.67	20240312	1028	62.84	20240105	2450	-31.67	20240312	916	82.75	20231227	0.00	N	052770	500	240 억		231336	N	N	0	N	00	N
47	20240724	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1679	22	2	1.33	375113518	223441	65.54	1660	1716	1646	2150	1160	1657	1678.91	0.48	0	37377	1751	1703	1609	1561	1467	1728	1586	240	493	500	1090	1	1	48096018	808	-14.73	6.06	12	0.46	-114.00	277.00	2450	20240312	-31.47	916	20231227	83.30	2450	-31.47	20240312	1028	63.33	20240105	2450	-31.47	20240312	916	83.30	20231227	0.00	N	052770	500	240 억		231336	N	N	0	N	00	N
48	20240724	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	20	2	1.21	222515314	132660	38.91	1660	1716	1646	2150	1160	1657	1677.51	0.48	0	20365	1751	1703	1609	1561	1467	1728	1586	240	493	500	1090	1	1	48096018	807	-14.71	6.05	12	0.28	-114.00	277.00	2450	20240312	-31.55	916	20231227	83.08	2450	-31.55	20240312	1028	63.13	20240105	2450	-31.55	20240312	916	83.08	20231227	0.00	N	052770	500	240 억		231336	N	N	0	N	00	N
49	20240724	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1646	-11	5	-0.66	30986847	18715	5.49	1660	1660	1646	2150	1160	1657	1655.64	0.48	0	-9882	1751	1703	1609	1561	1467	1728	1586	240	493	500	1090	1	1	48096018	792	-14.44	5.94	12	0.04	-114.00	277.00	2450	20240312	-32.82	916	20231227	79.69	2450	-32.82	20240312	1028	60.12	20240105	2450	-32.82	20240312	916	79.69	20231227	0.00	N	052770	500	240 억		231336	N	N	0	N	00	N
50	20240723	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1657	111	2	7.18	541136375	340856	39.51	1518	1657	1515	2005	1083	1546	1587.46	0.32	0	76904	1794	1670	1596	1472	1398	1633	1435	240	459	500	1020	1	1	48096018	797	-14.54	5.98	12	0.71	-114.00	277.00	2450	20240312	-32.37	916	20231227	80.90	2450	-32.37	20240312	1028	61.19	20240105	2450	-32.37	20240312	916	80.90	20231227	0.00	N	052770	500	240 억		153946	N	N	0	N	00	N
51	20240723	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	84	2	5.43	435554563	276685	32.07	1518	1650	1515	2005	1083	1546	1574.19	0.32	0	50064	1794	1670	1596	1472	1398	1633	1435	240	459	500	1020	1	1	48096018	784	-14.30	5.88	12	0.58	-114.00	277.00	2450	20240312	-33.47	916	20231227	77.95	2450	-33.47	20240312	1028	58.56	20240105	2450	-33.47	20240312	916	77.95	20231227	0.00	N	052770	500	240 억		153946	N	N	0	N	00	N
52	20240723	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	42	2	2.72	300034570	192812	22.35	1518	1590	1515	2005	1083	1546	1556.10	0.32	0	16146	1794	1670	1596	1472	1398	1633	1435	240	459	500	1020	1	1	48096018	764	-13.93	5.73	12	0.40	-114.00	277.00	2450	20240312	-35.18	916	20231227	73.36	2450	-35.18	20240312	1028	54.47	20240105	2450	-35.18	20240312	916	73.36	20231227	0.00	N	052770	500	240 억		153946	N	N	0	N	00	N
53	20240723	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-9	5	-0.58	200517226	129506	15.01	1518	1589	1515	2005	1083	1546	1548.32	0.32	0	-1231	1794	1670	1596	1472	1398	1633	1435	240	459	500	1020	1	1	48096018	739	-13.48	5.55	12	0.27	-114.00	277.00	2450	20240312	-37.27	916	20231227	67.79	2450	-37.27	20240312	1028	49.51	20240105	2450	-37.27	20240312	916	67.79	20231227	0.00	N	052770	500	240 억		153946	N	N	0	N	00	N
54	20240723	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-12	5	-0.78	190727325	123147	14.28	1518	1589	1515	2005	1083	1546	1548.78	0.32	0	-428	1794	1670	1596	1472	1398	1633	1435	240	459	500	1020	1	1	48096018	738	-13.46	5.54	12	0.26	-114.00	277.00	2450	20240312	-37.39	916	20231227	67.47	2450	-37.39	20240312	1028	49.22	20240105	2450	-37.39	20240312	916	67.47	20231227	0.00	N	052770	500	240 억		153946	N	N	0	N	00	N
55	20240723	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-13	5	-0.84	168233604	108447	12.57	1518	1589	1515	2005	1083	1546	1551.30	0.32	0	-382	1794	1670	1596	1472	1398	1633	1435	240	459	500	1020	1	1	48096018	737	-13.45	5.53	12	0.23	-114.00	277.00	2450	20240312	-37.43	916	20231227	67.36	2450	-37.43	20240312	1028	49.12	20240105	2450	-37.43	20240312	916	67.36	20231227	0.00	N	052770	500	240 억		153946	N	N	0	N	00	N
56	20240723	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	0	3	0.00	152490805	98202	11.38	1518	1589	1515	2005	1083	1546	1552.83	0.32	0	926	1794	1670	1596	1472	1398	1633	1435	240	459	500	1020	1	1	48096018	744	-13.56	5.58	12	0.20	-114.00	277.00	2450	20240312	-36.90	916	20231227	68.78	2450	-36.90	20240312	1028	50.39	20240105	2450	-36.90	20240312	916	68.78	20231227	0.00	N	052770	500	240 억		153946	N	N	0	N	00	N
57	20240723	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	5	2	0.32	35512554	23192	2.69	1518	1585	1515	2005	1083	1546	1531.24	0.32	0	8642	1794	1670	1596	1472	1398	1633	1435	240	459	500	1020	1	1	48096018	746	-13.61	5.60	12	0.05	-114.00	277.00	2450	20240312	-36.69	916	20231227	69.32	2450	-36.69	20240312	1028	50.88	20240105	2450	-36.69	20240312	916	69.32	20231227	0.00	N	052770	500	240 억		153946	N	N	0	N	00	N
58	20240722	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	-77	5	-4.74	1397410376	858170	1079.13	1650	1720	1522	2105	1137	1623	1628.75	0.54	0	-108062	1676	1649	1622	1595	1568	1636	1582	240	482	500	1070	1	1	48096018	744	-13.56	5.58	12	1.78	-114.00	277.00	2450	20240312	-36.90	916	20231227	68.78	2450	-36.90	20240312	1028	50.39	20240105	2450	-36.90	20240312	916	68.78	20231227	0.00	N	052770	500	240 억		258221	N	N	0	N	00	N
59	20240722	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	-66	5	-4.07	1316335449	805713	1013.17	1650	1720	1522	2105	1137	1623	1633.75	0.54	0	-106798	1676	1649	1622	1595	1568	1636	1582	240	482	500	1070	1	1	48096018	749	-13.66	5.62	12	1.68	-114.00	277.00	2450	20240312	-36.45	916	20231227	69.98	2450	-36.45	20240312	1028	51.46	20240105	2450	-36.45	20240312	916	69.98	20231227	0.00	N	052770	500	240 억		258221	N	N	0	N	00	N
60	20240722	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-16	5	-0.99	87916594	54638	68.71	1650	1650	1590	2105	1137	1623	1609.07	0.54	0	-10785	1676	1649	1622	1595	1568	1636	1582	240	482	500	1070	1	1	48096018	773	-14.10	5.80	12	0.11	-114.00	277.00	2450	20240312	-34.41	916	20231227	75.44	2450	-34.41	20240312	1028	56.32	20240105	2450	-34.41	20240312	916	75.44	20231227	0.00	N	052770	500	240 억		258221	N	N	0	N	00	N
61	20240722	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	-19	5	-1.17	80455567	49978	62.85	1650	1650	1590	2105	1137	1623	1609.82	0.54	0	-9049	1676	1649	1622	1595	1568	1636	1582	240	482	500	1070	1	1	48096018	771	-14.07	5.79	12	0.10	-114.00	277.00	2450	20240312	-34.53	916	20231227	75.11	2450	-34.53	20240312	1028	56.03	20240105	2450	-34.53	20240312	916	75.11	20231227	0.00	N	052770	500	240 억		258221	N	N	0	N	00	N
62	20240722	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-23	5	-1.42	56200563	34798	43.76	1650	1650	1600	2105	1137	1623	1615.05	0.54	0	-6347	1676	1649	1622	1595	1568	1636	1582	240	482	500	1070	1	1	48096018	770	-14.04	5.78	12	0.07	-114.00	277.00	2450	20240312	-34.69	916	20231227	74.67	2450	-34.69	20240312	1028	55.64	20240105	2450	-34.69	20240312	916	74.67	20231227	0.00	N	052770	500	240 억		258221	N	N	0	N	00	N
63	20240722	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	3	2	0.18	46617458	28820	36.24	1650	1650	1609	2105	1137	1623	1617.54	0.54	0	-7502	1676	1649	1622	1595	1568	1636	1582	240	482	500	1070	1	1	48096018	782	-14.26	5.87	12	0.06	-114.00	277.00	2450	20240312	-33.63	916	20231227	77.51	2450	-33.63	20240312	1028	58.17	20240105	2450	-33.63	20240312	916	77.51	20231227	0.00	N	052770	500	240 억		258221	N	N	0	N	00	N
64	20240722	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	-5	5	-0.31	43742276	27044	34.01	1650	1650	1609	2105	1137	1623	1617.45	0.54	0	-7502	1676	1649	1622	1595	1568	1636	1582	240	482	500	1070	1	1	48096018	778	-14.19	5.84	12	0.06	-114.00	277.00	2450	20240312	-33.96	916	20231227	76.64	2450	-33.96	20240312	1028	57.39	20240105	2450	-33.96	20240312	916	76.64	20231227	0.00	N	052770	500	240 억		258221	N	N	0	N	00	N
65	20240722	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1628	5	2	0.31	877871	536	0.67	1650	1650	1623	2105	1137	1623	1637.82	0.54	0	-225	1676	1649	1622	1595	1568	1636	1582	240	482	500	1070	1	1	48096018	783	-14.28	5.88	12	0.00	-114.00	277.00	2450	20240312	-33.55	916	20231227	77.73	2450	-33.55	20240312	1028	58.37	20240105	2450	-33.55	20240312	916	77.73	20231227	0.00	N	052770	500	240 억		258221	N	N	0	N	00	N
66	20240719	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	-17	5	-1.04	127850140	79524	73.44	1640	1649	1595	2130	1148	1640	1607.69	0.54	0	610	1709	1674	1637	1602	1565	1656	1584	240	490	500	1080	1	1	48096018	781	-14.24	5.86	12	0.17	-114.00	277.00	2450	20240312	-33.76	916	20231227	77.18	2450	-33.76	20240312	1028	57.88	20240105	2450	-33.76	20240312	916	77.18	20231227	0.00	N	052770	500	240 억		259442	N	N	0	N	00	N
67	20240719	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-43	5	-2.62	113324782	70466	65.08	1640	1649	1596	2130	1148	1640	1608.22	0.54	0	954	1709	1674	1637	1602	1565	1656	1584	240	490	500	1080	1	1	48096018	768	-14.01	5.77	12	0.15	-114.00	277.00	2450	20240312	-34.82	916	20231227	74.34	2450	-34.82	20240312	1028	55.35	20240105	2450	-34.82	20240312	916	74.34	20231227	0.00	N	052770	500	240 억		259442	N	N	0	N	00	N
68	20240719	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-33	5	-2.01	88654596	55039	50.83	1640	1649	1600	2130	1148	1640	1610.76	0.54	0	1840	1709	1674	1637	1602	1565	1656	1584	240	490	500	1080	1	1	48096018	773	-14.10	5.80	12	0.11	-114.00	277.00	2450	20240312	-34.41	916	20231227	75.44	2450	-34.41	20240312	1028	56.32	20240105	2450	-34.41	20240312	916	75.44	20231227	0.00	N	052770	500	240 억		259442	N	N	0	N	00	N
69	20240719	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	-24	5	-1.46	85147414	52856	48.81	1640	1649	1600	2130	1148	1640	1610.93	0.54	0	1946	1709	1674	1637	1602	1565	1656	1584	240	490	500	1080	1	1	48096018	777	-14.18	5.83	12	0.11	-114.00	277.00	2450	20240312	-34.04	916	20231227	76.42	2450	-34.04	20240312	1028	57.20	20240105	2450	-34.04	20240312	916	76.42	20231227	0.00	N	052770	500	240 억		259442	N	N	0	N	00	N
70	20240719	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-32	5	-1.95	62302937	38618	35.66	1640	1649	1600	2130	1148	1640	1613.31	0.54	0	3254	1709	1674	1637	1602	1565	1656	1584	240	490	500	1080	1	1	48096018	773	-14.11	5.81	12	0.08	-114.00	277.00	2450	20240312	-34.37	916	20231227	75.55	2450	-34.37	20240312	1028	56.42	20240105	2450	-34.37	20240312	916	75.55	20231227	0.00	N	052770	500	240 억		259442	N	N	0	N	00	N
71	20240719	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-26	5	-1.59	32257694	19903	18.38	1640	1649	1600	2130	1148	1640	1620.75	0.54	0	1501	1709	1674	1637	1602	1565	1656	1584	240	490	500	1080	1	1	48096018	776	-14.16	5.83	12	0.04	-114.00	277.00	2450	20240312	-34.12	916	20231227	76.20	2450	-34.12	20240312	1028	57.00	20240105	2450	-34.12	20240312	916	76.20	20231227	0.00	N	052770	500	240 억		259442	N	N	0	N	00	N
72	20240719	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1646	6	2	0.37	28821458	17781	16.42	1640	1649	1600	2130	1148	1640	1620.91	0.54	0	1300	1709	1674	1637	1602	1565	1656	1584	240	490	500	1080	1	1	48096018	792	-14.44	5.94	12	0.04	-114.00	277.00	2450	20240312	-32.82	916	20231227	79.69	2450	-32.82	20240312	1028	60.12	20240105	2450	-32.82	20240312	916	79.69	20231227	0.00	N	052770	500	240 억		259442	N	N	0	N	00	N
73	20240719	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1643	3	2	0.18	1182313	720	0.66	1640	1643	1639	2130	1148	1640	1642.10	0.54	0	-554	1709	1674	1637	1602	1565	1656	1584	240	490	500	1080	1	1	48096018	790	-14.41	5.93	12	0.00	-114.00	277.00	2450	20240312	-32.94	916	20231227	79.37	2450	-32.94	20240312	1028	59.82	20240105	2450	-32.94	20240312	916	79.37	20231227	0.00	N	052770	500	240 억		259442	N	N	0	N	00	N
74	20240718	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	-40	5	-2.38	175065878	108284	66.16	1672	1672	1600	2180	1176	1680	1616.73	0.55	0	-996	1777	1728	1655	1606	1533	1692	1570	240	500	500	1100	1	1	48096018	789	-14.39	5.92	12	0.23	-114.00	277.00	2450	20240312	-33.06	916	20231227	79.04	2450	-33.06	20240312	1028	59.53	20240105	2450	-33.06	20240312	916	79.04	20231227	0.00	N	052770	500	240 억		262250	N	N	0	N	00	N
75	20240718	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-60	5	-3.57	157053036	97238	59.41	1672	1672	1600	2180	1176	1680	1615.14	0.55	0	551	1777	1728	1655	1606	1533	1692	1570	240	500	500	1100	1	1	48096018	779	-14.21	5.85	12	0.20	-114.00	277.00	2450	20240312	-33.88	916	20231227	76.86	2450	-33.88	20240312	1028	57.59	20240105	2450	-33.88	20240312	916	76.86	20231227	0.00	N	052770	500	240 억		262250	N	N	0	N	00	N
76	20240718	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	-64	5	-3.81	151860450	94024	57.45	1672	1672	1600	2180	1176	1680	1615.12	0.55	0	1781	1777	1728	1655	1606	1533	1692	1570	240	500	500	1100	1	1	48096018	777	-14.18	5.83	12	0.20	-114.00	277.00	2450	20240312	-34.04	916	20231227	76.42	2450	-34.04	20240312	1028	57.20	20240105	2450	-34.04	20240312	916	76.42	20231227	0.00	N	052770	500	240 억		262250	N	N	0	N	00	N
77	20240718	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-70	5	-4.17	147434436	91288	55.77	1672	1672	1600	2180	1176	1680	1615.05	0.55	0	3178	1777	1728	1655	1606	1533	1692	1570	240	500	500	1100	1	1	48096018	774	-14.12	5.81	12	0.19	-114.00	277.00	2450	20240312	-34.29	916	20231227	75.76	2450	-34.29	20240312	1028	56.61	20240105	2450	-34.29	20240312	916	75.76	20231227	0.00	N	052770	500	240 억		262250	N	N	0	N	00	N
78	20240718	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-60	5	-3.57	142797160	88411	54.02	1672	1672	1600	2180	1176	1680	1615.15	0.55	0	3472	1777	1728	1655	1606	1533	1692	1570	240	500	500	1100	1	1	48096018	779	-14.21	5.85	12	0.18	-114.00	277.00	2450	20240312	-33.88	916	20231227	76.86	2450	-33.88	20240312	1028	57.59	20240105	2450	-33.88	20240312	916	76.86	20231227	0.00	N	052770	500	240 억		262250	N	N	0	N	00	N
79	20240718	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-70	5	-4.17	122992892	76125	46.51	1672	1672	1600	2180	1176	1680	1615.67	0.55	0	5232	1777	1728	1655	1606	1533	1692	1570	240	500	500	1100	1	1	48096018	774	-14.12	5.81	12	0.16	-114.00	277.00	2450	20240312	-34.29	916	20231227	75.76	2450	-34.29	20240312	1028	56.61	20240105	2450	-34.29	20240312	916	75.76	20231227	0.00	N	052770	500	240 억		262250	N	N	0	N	00	N
80	20240718	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	-50	5	-2.98	38101492	23431	14.32	1672	1672	1606	2180	1176	1680	1626.11	0.55	0	4154	1777	1728	1655	1606	1533	1692	1570	240	500	500	1100	1	1	48096018	784	-14.30	5.88	12	0.05	-114.00	277.00	2450	20240312	-33.47	916	20231227	77.95	2450	-33.47	20240312	1028	58.56	20240105	2450	-33.47	20240312	916	77.95	20231227	0.00	N	052770	500	240 억		262250	N	N	0	N	00	N
81	20240718	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1670	-10	5	-0.60	647693	388	0.24	1672	1672	1660	2180	1176	1680	1669.31	0.55	0	-57	1777	1728	1655	1606	1533	1692	1570	240	500	500	1100	1	1	48096018	803	-14.65	6.03	12	0.00	-114.00	277.00	2450	20240312	-31.84	916	20231227	82.31	2450	-31.84	20240312	1028	62.45	20240105	2450	-31.84	20240312	916	82.31	20231227	0.00	N	052770	500	240 억		262250	N	N	0	N	00	N
82	20240717	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1680	-9	5	-0.53	269835633	163575	107.14	1689	1704	1582	2195	1183	1689	1649.61	0.57	0	-11459	1753	1720	1687	1654	1621	1704	1638	240	506	500	1110	1	1	48096018	808	-14.74	6.06	12	0.34	-114.00	277.00	2450	20240312	-31.43	916	20231227	83.41	2450	-31.43	20240312	1028	63.42	20240105	2450	-31.43	20240312	916	83.41	20231227	0.00	N	052770	500	240 억		273667	N	N	0	N	00	N
83	20240717	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1660	-29	5	-1.72	232961415	141519	92.69	1689	1704	1582	2195	1183	1689	1646.15	0.57	0	-2330	1753	1720	1687	1654	1621	1704	1638	240	506	500	1110	1	1	48096018	798	-14.56	5.99	12	0.29	-114.00	277.00	2450	20240312	-32.24	916	20231227	81.22	2450	-32.24	20240312	1028	61.48	20240105	2450	-32.24	20240312	916	81.22	20231227	0.00	N	052770	500	240 억		273667	N	N	0	N	00	N
84	20240717	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1647	-42	5	-2.49	219294756	133238	87.27	1689	1704	1582	2195	1183	1689	1645.89	0.57	0	1267	1753	1720	1687	1654	1621	1704	1638	240	506	500	1110	1	1	48096018	792	-14.45	5.95	12	0.28	-114.00	277.00	2450	20240312	-32.78	916	20231227	79.80	2450	-32.78	20240312	1028	60.21	20240105	2450	-32.78	20240312	916	79.80	20231227	0.00	N	052770	500	240 억		273667	N	N	0	N	00	N
85	20240717	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1635	-54	5	-3.20	208478063	126628	82.94	1689	1704	1582	2195	1183	1689	1646.38	0.57	0	1224	1753	1720	1687	1654	1621	1704	1638	240	506	500	1110	1	1	48096018	786	-14.34	5.90	12	0.26	-114.00	277.00	2450	20240312	-33.27	916	20231227	78.49	2450	-33.27	20240312	1028	59.05	20240105	2450	-33.27	20240312	916	78.49	20231227	0.00	N	052770	500	240 억		273667	N	N	0	N	00	N
86	20240717	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	-39	5	-2.31	178364243	108273	70.92	1689	1704	1582	2195	1183	1689	1647.36	0.57	0	1459	1753	1720	1687	1654	1621	1704	1638	240	506	500	1110	1	1	48096018	794	-14.47	5.96	12	0.23	-114.00	277.00	2450	20240312	-32.65	916	20231227	80.13	2450	-32.65	20240312	1028	60.51	20240105	2450	-32.65	20240312	916	80.13	20231227	0.00	N	052770	500	240 억		273667	N	N	0	N	00	N
87	20240717	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	-39	5	-2.31	166088464	100804	66.03	1689	1704	1582	2195	1183	1689	1647.64	0.57	0	2345	1753	1720	1687	1654	1621	1704	1638	240	506	500	1110	1	1	48096018	794	-14.47	5.96	12	0.21	-114.00	277.00	2450	20240312	-32.65	916	20231227	80.13	2450	-32.65	20240312	1028	60.51	20240105	2450	-32.65	20240312	916	80.13	20231227	0.00	N	052770	500	240 억		273667	N	N	0	N	00	N
88	20240717	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1679	-10	5	-0.59	140209819	85065	55.72	1689	1704	1582	2195	1183	1689	1648.27	0.57	0	4446	1753	1720	1687	1654	1621	1704	1638	240	506	500	1110	1	1	48096018	808	-14.73	6.06	12	0.18	-114.00	277.00	2450	20240312	-31.47	916	20231227	83.30	2450	-31.47	20240312	1028	63.33	20240105	2450	-31.47	20240312	916	83.30	20231227	0.00	N	052770	500	240 억		273667	N	N	0	N	00	N
89	20240717	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1690	1	2	0.06	1528923	903	0.59	1689	1704	1689	2195	1183	1689	1693.16	0.57	0	-711	1753	1720	1687	1654	1621	1704	1638	240	506	500	1110	1	1	48096018	813	-14.82	6.10	12	0.00	-114.00	277.00	2450	20240312	-31.02	916	20231227	84.50	2450	-31.02	20240312	1028	64.40	20240105	2450	-31.02	20240312	916	84.50	20231227	0.00	N	052770	500	240 억		273667	N	N	0	N	00	N
90	20240716	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1689	-8	5	-0.47	257091656	152159	108.67	1695	1720	1654	2205	1188	1697	1689.63	0.62	0	-22771	1741	1718	1680	1657	1619	1700	1639	240	508	500	1120	1	1	48096018	812	-14.82	6.10	12	0.32	-114.00	277.00	2450	20240312	-31.06	916	20231227	84.39	2450	-31.06	20240312	1028	64.30	20240105	2450	-31.06	20240312	916	84.39	20231227	0.00	N	052770	500	240 억		296362	N	N	0	N	00	N
91	20240716	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1663	-34	5	-2.00	228682775	135252	96.59	1695	1720	1654	2205	1188	1697	1690.79	0.62	0	-20398	1741	1718	1680	1657	1619	1700	1639	240	508	500	1120	1	1	48096018	800	-14.59	6.00	12	0.28	-114.00	277.00	2450	20240312	-32.12	916	20231227	81.55	2450	-32.12	20240312	1028	61.77	20240105	2450	-32.12	20240312	916	81.55	20231227	0.00	N	052770	500	240 억		296362	N	N	0	N	00	N
92	20240716	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1662	-35	5	-2.06	200943877	118531	84.65	1695	1720	1658	2205	1188	1697	1695.29	0.62	0	-20348	1741	1718	1680	1657	1619	1700	1639	240	508	500	1120	1	1	48096018	799	-14.58	6.00	12	0.25	-114.00	277.00	2450	20240312	-32.16	916	20231227	81.44	2450	-32.16	20240312	1028	61.67	20240105	2450	-32.16	20240312	916	81.44	20231227	0.00	N	052770	500	240 억		296362	N	N	0	N	00	N
93	20240716	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1686	-11	5	-0.65	186641492	109971	78.54	1695	1720	1660	2205	1188	1697	1697.19	0.62	0	-15974	1741	1718	1680	1657	1619	1700	1639	240	508	500	1120	1	1	48096018	811	-14.79	6.09	12	0.23	-114.00	277.00	2450	20240312	-31.18	916	20231227	84.06	2450	-31.18	20240312	1028	64.01	20240105	2450	-31.18	20240312	916	84.06	20231227	0.00	N	052770	500	240 억		296362	N	N	0	N	00	N
94	20240716	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1688	-9	5	-0.53	172916272	101781	72.69	1695	1720	1660	2205	1188	1697	1698.91	0.62	0	-11794	1741	1718	1680	1657	1619	1700	1639	240	508	500	1120	1	1	48096018	812	-14.81	6.09	12	0.21	-114.00	277.00	2450	20240312	-31.10	916	20231227	84.28	2450	-31.10	20240312	1028	64.20	20240105	2450	-31.10	20240312	916	84.28	20231227	0.00	N	052770	500	240 억		296362	N	N	0	N	00	N
95	20240716	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1690	-7	5	-0.41	151872600	89162	63.68	1695	1720	1664	2205	1188	1697	1703.33	0.62	0	-13684	1741	1718	1680	1657	1619	1700	1639	240	508	500	1120	1	1	48096018	813	-14.82	6.10	12	0.19	-114.00	277.00	2450	20240312	-31.02	916	20231227	84.50	2450	-31.02	20240312	1028	64.40	20240105	2450	-31.02	20240312	916	84.50	20231227	0.00	N	052770	500	240 억		296362	N	N	0	N	00	N
96	20240716	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1697	0	3	0.00	144826542	84964	60.68	1695	1720	1665	2205	1188	1697	1704.56	0.62	0	-12506	1741	1718	1680	1657	1619	1700	1639	240	508	500	1120	1	1	48096018	816	-14.89	6.13	12	0.18	-114.00	277.00	2450	20240312	-30.73	916	20231227	85.26	2450	-30.73	20240312	1028	65.08	20240105	2450	-30.73	20240312	916	85.26	20231227	0.00	N	052770	500	240 억		296362	N	N	0	N	00	N
97	20240716	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1713	16	2	0.94	46573335	27334	19.52	1695	1713	1682	2205	1188	1697	1703.86	0.62	0	-3915	1741	1718	1680	1657	1619	1700	1639	240	508	500	1120	1	1	48096018	824	-15.03	6.18	12	0.06	-114.00	277.00	2450	20240312	-30.08	916	20231227	87.01	2450	-30.08	20240312	1028	66.63	20240105	2450	-30.08	20240312	916	87.01	20231227	0.00	N	052770	500	240 억		296362	N	N	0	N	00	N
98	20240715	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1697	2	2	0.12	233610761	140024	33.97	1703	1703	1642	2200	1187	1695	1668.36	0.65	0	-16752	1763	1728	1684	1649	1605	1746	1667	240	505	500	1110	1	1	48096018	816	-14.89	6.13	12	0.29	-114.00	277.00	2450	20240312	-30.73	916	20231227	85.26	2450	-30.73	20240312	1028	65.08	20240105	2450	-30.73	20240312	916	85.26	20231227	0.00	N	052770	500	240 억		313124	N	N	0	N	00	N
99	20240715	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-42	5	-2.48	199797026	120012	29.12	1703	1703	1642	2200	1187	1695	1664.81	0.65	0	-8552	1763	1728	1684	1649	1605	1746	1667	240	505	500	1110	1	1	48096018	795	-14.50	5.97	12	0.25	-114.00	277.00	2450	20240312	-32.53	916	20231227	80.46	2450	-32.53	20240312	1028	60.80	20240105	2450	-32.53	20240312	916	80.46	20231227	0.00	N	052770	500	240 억		313124	N	N	0	N	00	N
100	20240715	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1657	-38	5	-2.24	187587205	112656	27.33	1703	1703	1642	2200	1187	1695	1665.13	0.65	0	-6255	1763	1728	1684	1649	1605	1746	1667	240	505	500	1110	1	1	48096018	797	-14.54	5.98	12	0.23	-114.00	277.00	2450	20240312	-32.37	916	20231227	80.90	2450	-32.37	20240312	1028	61.19	20240105	2450	-32.37	20240312	916	80.90	20231227	0.00	N	052770	500	240 억		313124	N	N	0	N	00	N
101	20240715	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1652	-43	5	-2.54	174013785	104456	25.34	1703	1703	1642	2200	1187	1695	1665.91	0.65	0	-4465	1763	1728	1684	1649	1605	1746	1667	240	505	500	1110	1	1	48096018	795	-14.49	5.96	12	0.22	-114.00	277.00	2450	20240312	-32.57	916	20231227	80.35	2450	-32.57	20240312	1028	60.70	20240105	2450	-32.57	20240312	916	80.35	20231227	0.00	N	052770	500	240 억		313124	N	N	0	N	00	N
102	20240715	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1656	-39	5	-2.30	170476136	102316	24.82	1703	1703	1642	2200	1187	1695	1666.17	0.65	0	-4365	1763	1728	1684	1649	1605	1746	1667	240	505	500	1110	1	1	48096018	796	-14.53	5.98	12	0.21	-114.00	277.00	2450	20240312	-32.41	916	20231227	80.79	2450	-32.41	20240312	1028	61.09	20240105	2450	-32.41	20240312	916	80.79	20231227	0.00	N	052770	500	240 억		313124	N	N	0	N	00	N
103	20240715	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1670	-25	5	-1.47	167757329	100683	24.43	1703	1703	1642	2200	1187	1695	1666.19	0.65	0	-3556	1763	1728	1684	1649	1605	1746	1667	240	505	500	1110	1	1	48096018	803	-14.65	6.03	12	0.21	-114.00	277.00	2450	20240312	-31.84	916	20231227	82.31	2450	-31.84	20240312	1028	62.45	20240105	2450	-31.84	20240312	916	82.31	20231227	0.00	N	052770	500	240 억		313124	N	N	0	N	00	N
104	20240715	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1672	-23	5	-1.36	99394204	59333	14.40	1703	1703	1664	2200	1187	1695	1675.19	0.65	0	-1821	1763	1728	1684	1649	1605	1746	1667	240	505	500	1110	1	1	48096018	804	-14.67	6.04	12	0.12	-114.00	277.00	2450	20240312	-31.76	916	20231227	82.53	2450	-31.76	20240312	1028	62.65	20240105	2450	-31.76	20240312	916	82.53	20231227	0.00	N	052770	500	240 억		313124	N	N	0	N	00	N
105	20240715	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1681	-14	5	-0.83	4075598	2412	0.59	1703	1703	1681	2200	1187	1695	1689.72	0.65	0	-1278	1763	1728	1684	1649	1605	1746	1667	240	505	500	1110	1	1	48096018	808	-14.75	6.07	12	0.01	-114.00	277.00	2450	20240312	-31.39	916	20231227	83.52	2450	-31.39	20240312	1028	63.52	20240105	2450	-31.39	20240312	916	83.52	20231227	0.00	N	052770	500	240 억		313124	N	N	0	N	00	N
106	20240712	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1695	28	2	1.68	687811883	410893	69.20	1669	1719	1640	2165	1167	1667	1673.94	0.91	0	-87921	1807	1737	1700	1630	1593	1718	1611	220	498	500	1100	1	1	43979489	745	-14.87	6.12	12	0.93	-114.00	277.00	2450	20240312	-30.82	916	20231227	85.04	2450	-30.82	20240312	1028	64.88	20240105	2450	-30.82	20240312	916	85.04	20231227	0.00	N	052770	500	219 억		401310	N	N	0	N	00	N
107	20240712	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1652	-15	5	-0.90	610803219	365252	61.52	1669	1719	1640	2165	1167	1667	1672.28	0.91	0	-70608	1807	1737	1700	1630	1593	1718	1611	220	498	500	1100	1	1	43979489	727	-14.49	5.96	12	0.83	-114.00	277.00	2450	20240312	-32.57	916	20231227	80.35	2450	-32.57	20240312	1028	60.70	20240105	2450	-32.57	20240312	916	80.35	20231227	0.00	N	052770	500	219 억		401310	N	N	0	N	00	N
108	20240712	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	-17	5	-1.02	509246052	303851	51.17	1669	1719	1640	2165	1167	1667	1675.97	0.91	0	-67784	1807	1737	1700	1630	1593	1718	1611	220	498	500	1100	1	1	43979489	726	-14.47	5.96	12	0.69	-114.00	277.00	2450	20240312	-32.65	916	20231227	80.13	2450	-32.65	20240312	1028	60.51	20240105	2450	-32.65	20240312	916	80.13	20231227	0.00	N	052770	500	219 억		401310	N	N	0	N	00	N
109	20240712	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1665	-2	5	-0.12	467709745	278784	46.95	1669	1719	1640	2165	1167	1667	1677.68	0.91	0	-63342	1807	1737	1700	1630	1593	1718	1611	220	498	500	1100	1	1	43979489	732	-14.61	6.01	12	0.63	-114.00	277.00	2450	20240312	-32.04	916	20231227	81.77	2450	-32.04	20240312	1028	61.96	20240105	2450	-32.04	20240312	916	81.77	20231227	0.00	N	052770	500	219 억		401310	N	N	0	N	00	N
110	20240712	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	25	2	1.50	457526371	272697	45.93	1669	1719	1640	2165	1167	1667	1677.78	0.91	0	-62659	1807	1737	1700	1630	1593	1718	1611	220	498	500	1100	1	1	43979489	744	-14.84	6.11	12	0.62	-114.00	277.00	2450	20240312	-30.94	916	20231227	84.72	2450	-30.94	20240312	1028	64.59	20240105	2450	-30.94	20240312	916	84.72	20231227	0.00	N	052770	500	219 억		401310	N	N	0	N	00	N
111	20240712	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	-27	5	-1.62	186616650	112413	18.93	1669	1677	1640	2165	1167	1667	1660.10	0.91	0	-21649	1807	1737	1700	1630	1593	1718	1611	220	498	500	1100	1	1	43979489	721	-14.39	5.92	12	0.26	-114.00	277.00	2450	20240312	-33.06	916	20231227	79.04	2450	-33.06	20240312	1028	59.53	20240105	2450	-33.06	20240312	916	79.04	20231227	0.00	N	052770	500	219 억		401310	N	N	0	N	00	N
112	20240712	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1668	1	2	0.06	145361701	87410	14.72	1669	1677	1647	2165	1167	1667	1662.99	0.91	0	-20933	1807	1737	1700	1630	1593	1718	1611	220	498	500	1100	1	1	43979489	734	-14.63	6.02	12	0.20	-114.00	277.00	2450	20240312	-31.92	916	20231227	82.10	2450	-31.92	20240312	1028	62.26	20240105	2450	-31.92	20240312	916	82.10	20231227	0.00	N	052770	500	219 억		401310	N	N	0	N	00	N
113	20240712	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1674	7	2	0.42	36776818	22021	3.71	1669	1674	1661	2165	1167	1667	1670.08	0.91	0	-12568	1807	1737	1700	1630	1593	1718	1611	220	498	500	1100	1	1	43979489	736	-14.68	6.04	12	0.05	-114.00	277.00	2450	20240312	-31.67	916	20231227	82.75	2450	-31.67	20240312	1028	62.84	20240105	2450	-31.67	20240312	916	82.75	20231227	0.00	N	052770	500	219 억		401310	N	N	0	N	00	N
114	20240711	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1667	-22	5	-1.30	1015229440	590191	215.33	1694	1770	1663	2195	1183	1689	1720.17	0.83	0	38297	1757	1723	1694	1660	1631	1708	1645	220	506	500	1110	1	1	43979489	733	-14.62	6.02	12	1.34	-114.00	277.00	2450	20240312	-31.96	916	20231227	81.99	2450	-31.96	20240312	1028	62.16	20240105	2450	-31.96	20240312	916	81.99	20231227	0.00	N	052770	500	219 억		362931	N	N	0	N	00	N
115	20240711	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1676	-13	5	-0.77	983927502	571415	208.48	1694	1770	1666	2195	1183	1689	1721.91	0.83	0	45789	1757	1723	1694	1660	1631	1708	1645	220	506	500	1110	1	1	43979489	737	-14.70	6.05	12	1.30	-114.00	277.00	2450	20240312	-31.59	916	20231227	82.97	2450	-31.59	20240312	1028	63.04	20240105	2450	-31.59	20240312	916	82.97	20231227	0.00	N	052770	500	219 억		362931	N	N	0	N	00	N
116	20240711	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1676	-13	5	-0.77	953388450	553146	201.82	1694	1770	1666	2195	1183	1689	1723.57	0.83	0	52713	1757	1723	1694	1660	1631	1708	1645	220	506	500	1110	1	1	43979489	737	-14.70	6.05	12	1.26	-114.00	277.00	2450	20240312	-31.59	916	20231227	82.97	2450	-31.59	20240312	1028	63.04	20240105	2450	-31.59	20240312	916	82.97	20231227	0.00	N	052770	500	219 억		362931	N	N	0	N	00	N
117	20240711	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1696	7	2	0.41	902440166	522790	190.74	1694	1770	1680	2195	1183	1689	1726.20	0.83	0	73804	1757	1723	1694	1660	1631	1708	1645	220	506	500	1110	1	1	43979489	746	-14.88	6.12	12	1.19	-114.00	277.00	2450	20240312	-30.78	916	20231227	85.15	2450	-30.78	20240312	1028	64.98	20240105	2450	-30.78	20240312	916	85.15	20231227	0.00	N	052770	500	219 억		362931	N	N	0	N	00	N
118	20240711	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1685	-4	5	-0.24	868177320	502455	183.32	1694	1770	1684	2195	1183	1689	1727.87	0.83	0	84064	1757	1723	1694	1660	1631	1708	1645	220	506	500	1110	1	1	43979489	741	-14.78	6.08	12	1.14	-114.00	277.00	2450	20240312	-31.22	916	20231227	83.95	2450	-31.22	20240312	1028	63.91	20240105	2450	-31.22	20240312	916	83.95	20231227	0.00	N	052770	500	219 억		362931	N	N	0	N	00	N
119	20240711	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1727	38	2	2.25	688343906	396549	144.68	1694	1770	1688	2195	1183	1689	1735.84	0.83	0	122922	1757	1723	1694	1660	1631	1708	1645	220	506	500	1110	1	1	43979489	760	-15.15	6.23	12	0.90	-114.00	277.00	2450	20240312	-29.51	916	20231227	88.54	2450	-29.51	20240312	1028	68.00	20240105	2450	-29.51	20240312	916	88.54	20231227	0.00	N	052770	500	219 억		362931	N	N	0	N	00	N
120	20240711	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1752	63	2	3.73	440332613	254817	92.97	1694	1755	1688	2195	1183	1689	1728.03	0.83	0	121801	1757	1723	1694	1660	1631	1708	1645	220	506	500	1110	1	1	43979489	771	-15.37	6.32	12	0.58	-114.00	277.00	2450	20240312	-28.49	916	20231227	91.27	2450	-28.49	20240312	1028	70.43	20240105	2450	-28.49	20240312	916	91.27	20231227	0.00	N	052770	500	219 억		362931	N	N	0	N	00	N
121	20240711	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1695	6	2	0.36	38725692	22777	8.31	1694	1719	1688	2195	1183	1689	1700.21	0.83	0	-2371	1757	1723	1694	1660	1631	1708	1645	220	506	500	1110	1	1	43979489	745	-14.87	6.12	12	0.05	-114.00	277.00	2450	20240312	-30.82	916	20231227	85.04	2450	-30.82	20240312	1028	64.88	20240105	2450	-30.82	20240312	916	85.04	20231227	0.00	N	052770	500	219 억		362931	N	N	0	N	00	N
122	20240710	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1689	-6	5	-0.35	461083049	272892	55.15	1695	1728	1665	2200	1187	1695	1689.62	0.83	0	3857	1751	1722	1671	1642	1591	1737	1657	220	505	500	1110	1	1	43979489	743	-14.82	6.10	12	0.62	-114.00	277.00	2450	20240312	-31.06	916	20231227	84.39	2450	-31.06	20240312	1028	64.30	20240105	2450	-31.06	20240312	916	84.39	20231227	0.00	N	052770	500	219 억		363054	N	N	0	N	00	N
123	20240710	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1698	3	2	0.18	421610438	249417	50.41	1695	1728	1665	2200	1187	1695	1690.38	0.83	0	5040	1751	1722	1671	1642	1591	1737	1657	220	505	500	1110	1	1	43979489	747	-14.89	6.13	12	0.57	-114.00	277.00	2450	20240312	-30.69	916	20231227	85.37	2450	-30.69	20240312	1028	65.18	20240105	2450	-30.69	20240312	916	85.37	20231227	0.00	N	052770	500	219 억		363054	N	N	0	N	00	N
124	20240710	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1704	9	2	0.53	386160028	228498	46.18	1695	1728	1665	2200	1187	1695	1689.99	0.83	0	3798	1751	1722	1671	1642	1591	1737	1657	220	505	500	1110	1	1	43979489	749	-14.95	6.15	12	0.52	-114.00	277.00	2450	20240312	-30.45	916	20231227	86.03	2450	-30.45	20240312	1028	65.76	20240105	2450	-30.45	20240312	916	86.03	20231227	0.00	N	052770	500	219 억		363054	N	N	0	N	00	N
125	20240710	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1702	7	2	0.41	358308534	212131	42.87	1695	1728	1665	2200	1187	1695	1689.09	0.83	0	81	1751	1722	1671	1642	1591	1737	1657	220	505	500	1110	1	1	43979489	749	-14.93	6.14	12	0.48	-114.00	277.00	2450	20240312	-30.53	916	20231227	85.81	2450	-30.53	20240312	1028	65.56	20240105	2450	-30.53	20240312	916	85.81	20231227	0.00	N	052770	500	219 억		363054	N	N	0	N	00	N
126	20240710	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1706	11	2	0.65	330325976	195687	39.55	1695	1728	1665	2200	1187	1695	1688.03	0.83	0	698	1751	1722	1671	1642	1591	1737	1657	220	505	500	1110	1	1	43979489	750	-14.96	6.16	12	0.44	-114.00	277.00	2450	20240312	-30.37	916	20231227	86.24	2450	-30.37	20240312	1028	65.95	20240105	2450	-30.37	20240312	916	86.24	20231227	0.00	N	052770	500	219 억		363054	N	N	0	N	00	N
127	20240710	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1704	9	2	0.53	260986935	154730	31.27	1695	1728	1665	2200	1187	1695	1686.72	0.83	0	1404	1751	1722	1671	1642	1591	1737	1657	220	505	500	1110	1	1	43979489	749	-14.95	6.15	12	0.35	-114.00	277.00	2450	20240312	-30.45	916	20231227	86.03	2450	-30.45	20240312	1028	65.76	20240105	2450	-30.45	20240312	916	86.03	20231227	0.00	N	052770	500	219 억		363054	N	N	0	N	00	N
128	20240710	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	-18	5	-1.06	206488640	122631	24.78	1695	1728	1665	2200	1187	1695	1683.82	0.83	0	1735	1751	1722	1671	1642	1591	1737	1657	220	505	500	1110	1	1	43979489	738	-14.71	6.05	12	0.28	-114.00	277.00	2450	20240312	-31.55	916	20231227	83.08	2450	-31.55	20240312	1028	63.13	20240105	2450	-31.55	20240312	916	83.08	20231227	0.00	N	052770	500	219 억		363054	N	N	0	N	00	N
129	20240710	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1684	-11	5	-0.65	35862889	21092	4.26	1695	1728	1683	2200	1187	1695	1700.31	0.83	0	-3812	1751	1722	1671	1642	1591	1737	1657	220	505	500	1110	1	1	43979489	741	-14.77	6.08	12	0.05	-114.00	277.00	2450	20240312	-31.27	916	20231227	83.84	2450	-31.27	20240312	1028	63.81	20240105	2450	-31.27	20240312	916	83.84	20231227	0.00	N	052770	500	219 억		363054	N	N	0	N	00	N
130	20240709	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1695	59	2	3.61	811733933	487806	98.43	1636	1700	1620	2125	1146	1636	1664.05	0.49	0	143997	1780	1708	1658	1586	1536	1683	1561	220	489	500	1070	1	1	43979489	745	-14.87	6.12	12	1.11	-114.00	277.00	2450	20240312	-30.82	916	20231227	85.04	2450	-30.82	20240312	1028	64.88	20240105	2450	-30.82	20240312	916	85.04	20231227	0.00	N	052770	500	219 억		215646	N	N	0	N	00	N
131	20240709	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1684	48	2	2.93	734233640	441932	89.18	1636	1700	1620	2125	1146	1636	1661.42	0.49	0	120932	1780	1708	1658	1586	1536	1683	1561	220	489	500	1070	1	1	43979489	741	-14.77	6.08	12	1.00	-114.00	277.00	2450	20240312	-31.27	916	20231227	83.84	2450	-31.27	20240312	1028	63.81	20240105	2450	-31.27	20240312	916	83.84	20231227	0.00	N	052770	500	219 억		215646	N	N	0	N	00	N
132	20240709	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1670	34	2	2.08	606236256	365592	73.77	1636	1700	1620	2125	1146	1636	1658.23	0.49	0	87107	1780	1708	1658	1586	1536	1683	1561	220	489	500	1070	1	1	43979489	734	-14.65	6.03	12	0.83	-114.00	277.00	2450	20240312	-31.84	916	20231227	82.31	2450	-31.84	20240312	1028	62.45	20240105	2450	-31.84	20240312	916	82.31	20231227	0.00	N	052770	500	219 억		215646	N	N	0	N	00	N
133	20240709	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1672	36	2	2.20	417980053	252973	51.05	1636	1673	1620	2125	1146	1636	1652.27	0.49	0	79174	1780	1708	1658	1586	1536	1683	1561	220	489	500	1070	1	1	43979489	735	-14.67	6.04	12	0.58	-114.00	277.00	2450	20240312	-31.76	916	20231227	82.53	2450	-31.76	20240312	1028	62.65	20240105	2450	-31.76	20240312	916	82.53	20231227	0.00	N	052770	500	219 억		215646	N	N	0	N	00	N
134	20240709	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1655	19	2	1.16	185496052	113000	22.80	1636	1664	1620	2125	1146	1636	1641.56	0.49	0	-9272	1780	1708	1658	1586	1536	1683	1561	220	489	500	1070	1	1	43979489	728	-14.52	5.97	12	0.26	-114.00	277.00	2450	20240312	-32.45	916	20231227	80.68	2450	-32.45	20240312	1028	60.99	20240105	2450	-32.45	20240312	916	80.68	20231227	0.00	N	052770	500	219 억		215646	N	N	0	N	00	N
135	20240709	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1657	21	2	1.28	162590103	99148	20.01	1636	1664	1620	2125	1146	1636	1639.87	0.49	0	-9842	1780	1708	1658	1586	1536	1683	1561	220	489	500	1070	1	1	43979489	729	-14.54	5.98	12	0.23	-114.00	277.00	2450	20240312	-32.37	916	20231227	80.90	2450	-32.37	20240312	1028	61.19	20240105	2450	-32.37	20240312	916	80.90	20231227	0.00	N	052770	500	219 억		215646	N	N	0	N	00	N
136	20240709	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1635	-1	5	-0.06	67522861	41387	8.35	1636	1664	1620	2125	1146	1636	1631.50	0.49	0	-10465	1780	1708	1658	1586	1536	1683	1561	220	489	500	1070	1	1	43979489	719	-14.34	5.90	12	0.09	-114.00	277.00	2450	20240312	-33.27	916	20231227	78.49	2450	-33.27	20240312	1028	59.05	20240105	2450	-33.27	20240312	916	78.49	20231227	0.00	N	052770	500	219 억		215646	N	N	0	N	00	N
137	20240709	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1646	10	2	0.61	5242191	3184	0.64	1636	1664	1636	2125	1146	1636	1646.42	0.49	0	-2469	1780	1708	1658	1586	1536	1683	1561	220	489	500	1070	1	1	43979489	724	-14.44	5.94	12	0.01	-114.00	277.00	2450	20240312	-32.82	916	20231227	79.69	2450	-32.82	20240312	1028	60.12	20240105	2450	-32.82	20240312	916	79.69	20231227	0.00	N	052770	500	219 억		215646	N	N	0	N	00	N
138	20240708	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	-43	5	-2.56	808509014	489178	123.82	1707	1730	1608	2180	1176	1679	1652.66	0.84	0	-150570	1791	1734	1640	1583	1489	1763	1612	220	501	500	1100	1	1	43979489	720	-14.35	5.91	12	1.11	-114.00	277.00	2450	20240312	-33.22	916	20231227	78.60	2450	-33.22	20240312	1028	59.14	20240105	2450	-33.22	20240312	916	78.60	20231227	0.00	N	052770	500	219 억		367268	N	N	0	N	00	N
139	20240708	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1641	-38	5	-2.26	702152454	423601	107.22	1707	1730	1619	2180	1176	1679	1657.43	0.84	0	-153465	1791	1734	1640	1583	1489	1763	1612	220	501	500	1100	1	1	43979489	722	-14.39	5.92	12	0.96	-114.00	277.00	2450	20240312	-33.02	916	20231227	79.15	2450	-33.02	20240312	1028	59.63	20240105	2450	-33.02	20240312	916	79.15	20231227	0.00	N	052770	500	219 억		367268	N	N	0	N	00	N
140	20240708	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1652	-27	5	-1.61	616330966	371241	93.96	1707	1730	1619	2180	1176	1679	1660.04	0.84	0	-140561	1791	1734	1640	1583	1489	1763	1612	220	501	500	1100	1	1	43979489	727	-14.49	5.96	12	0.84	-114.00	277.00	2450	20240312	-32.57	916	20231227	80.35	2450	-32.57	20240312	1028	60.70	20240105	2450	-32.57	20240312	916	80.35	20231227	0.00	N	052770	500	219 억		367268	N	N	0	N	00	N
141	20240708	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1643	-36	5	-2.14	565830971	340657	86.22	1707	1730	1619	2180	1176	1679	1660.84	0.84	0	-127840	1791	1734	1640	1583	1489	1763	1612	220	501	500	1100	1	1	43979489	723	-14.41	5.93	12	0.77	-114.00	277.00	2450	20240312	-32.94	916	20231227	79.37	2450	-32.94	20240312	1028	59.82	20240105	2450	-32.94	20240312	916	79.37	20231227	0.00	N	052770	500	219 억		367268	N	N	0	N	00	N
142	20240708	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1641	-38	5	-2.26	536511317	322724	81.68	1707	1730	1619	2180	1176	1679	1662.29	0.84	0	-115140	1791	1734	1640	1583	1489	1763	1612	220	501	500	1100	1	1	43979489	722	-14.39	5.92	12	0.73	-114.00	277.00	2450	20240312	-33.02	916	20231227	79.15	2450	-33.02	20240312	1028	59.63	20240105	2450	-33.02	20240312	916	79.15	20231227	0.00	N	052770	500	219 억		367268	N	N	0	N	00	N
143	20240708	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	-41	5	-2.44	520363157	312857	79.19	1707	1730	1619	2180	1176	1679	1663.11	0.84	0	-111024	1791	1734	1640	1583	1489	1763	1612	220	501	500	1100	1	1	43979489	720	-14.37	5.91	12	0.71	-114.00	277.00	2450	20240312	-33.14	916	20231227	78.82	2450	-33.14	20240312	1028	59.34	20240105	2450	-33.14	20240312	916	78.82	20231227	0.00	N	052770	500	219 억		367268	N	N	0	N	00	N
144	20240708	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1637	-42	5	-2.50	432866348	259171	65.60	1707	1730	1636	2180	1176	1679	1670.09	0.84	0	-93436	1791	1734	1640	1583	1489	1763	1612	220	501	500	1100	1	1	43979489	720	-14.36	5.91	12	0.59	-114.00	277.00	2450	20240312	-33.18	916	20231227	78.71	2450	-33.18	20240312	1028	59.24	20240105	2450	-33.18	20240312	916	78.71	20231227	0.00	N	052770	500	219 억		367268	N	N	0	N	00	N
145	20240708	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1685	6	2	0.36	79342786	47159	11.94	1707	1730	1664	2180	1176	1679	1682.69	0.84	0	-18978	1791	1734	1640	1583	1489	1763	1612	220	501	500	1100	1	1	43979489	741	-14.78	6.08	12	0.11	-114.00	277.00	2450	20240312	-31.22	916	20231227	83.95	2450	-31.22	20240312	1028	63.91	20240105	2450	-31.22	20240312	916	83.95	20231227	0.00	N	052770	500	219 억		367268	N	N	0	N	00	N
146	20240705	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1679	100	2	6.33	644879831	394185	170.46	1547	1697	1546	2050	1106	1579	1635.94	0.61	0	90739	1671	1624	1537	1490	1403	1581	1447	220	471	500	1040	1	1	43979489	738	-14.73	6.06	12	0.90	-114.00	277.00	2450	20240312	-31.47	916	20231227	83.30	2450	-31.47	20240312	1028	63.33	20240105	2450	-31.47	20240312	916	83.30	20231227	0.00	N	052770	500	219 억		268037	N	N	0	N	00	N
147	20240705	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1682	103	2	6.52	591900065	362568	156.79	1547	1697	1546	2050	1106	1579	1632.52	0.61	0	82790	1671	1624	1537	1490	1403	1581	1447	220	471	500	1040	1	1	43979489	740	-14.75	6.07	12	0.82	-114.00	277.00	2450	20240312	-31.35	916	20231227	83.62	2450	-31.35	20240312	1028	63.62	20240105	2450	-31.35	20240312	916	83.62	20231227	0.00	N	052770	500	219 억		268037	N	N	0	N	00	N
148	20240705	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	39	2	2.47	259287761	162316	70.19	1547	1622	1546	2050	1106	1579	1597.43	0.61	0	17852	1671	1624	1537	1490	1403	1581	1447	220	471	500	1040	1	1	43979489	712	-14.19	5.84	12	0.37	-114.00	277.00	2450	20240312	-33.96	916	20231227	76.64	2450	-33.96	20240312	1028	57.39	20240105	2450	-33.96	20240312	916	76.64	20231227	0.00	N	052770	500	219 억		268037	N	N	0	N	00	N
149	20240705	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	24	2	1.52	223954104	140334	60.68	1547	1622	1546	2050	1106	1579	1595.86	0.61	0	7221	1671	1624	1537	1490	1403	1581	1447	220	471	500	1040	1	1	43979489	705	-14.06	5.79	12	0.32	-114.00	277.00	2450	20240312	-34.57	916	20231227	75.00	2450	-34.57	20240312	1028	55.93	20240105	2450	-34.57	20240312	916	75.00	20231227	0.00	N	052770	500	219 억		268037	N	N	0	N	00	N
150	20240705	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	39	2	2.47	180196403	113173	48.94	1547	1622	1546	2050	1106	1579	1592.22	0.61	0	1957	1671	1624	1537	1490	1403	1581	1447	220	471	500	1040	1	1	43979489	712	-14.19	5.84	12	0.26	-114.00	277.00	2450	20240312	-33.96	916	20231227	76.64	2450	-33.96	20240312	1028	57.39	20240105	2450	-33.96	20240312	916	76.64	20231227	0.00	N	052770	500	219 억		268037	N	N	0	N	00	N
151	20240705	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	2	2	0.13	148365985	93324	40.36	1547	1615	1546	2050	1106	1579	1589.79	0.61	0	-8187	1671	1624	1537	1490	1403	1581	1447	220	471	500	1040	1	1	43979489	695	-13.87	5.71	12	0.21	-114.00	277.00	2450	20240312	-35.47	916	20231227	72.60	2450	-35.47	20240312	1028	53.79	20240105	2450	-35.47	20240312	916	72.60	20231227	0.00	N	052770	500	219 억		268037	N	N	0	N	00	N
152	20240705	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	20	2	1.27	34800650	21996	9.51	1547	1600	1546	2050	1106	1579	1582.14	0.61	0	-2474	1671	1624	1537	1490	1403	1581	1447	220	471	500	1040	1	1	43979489	703	-14.03	5.77	12	0.05	-114.00	277.00	2450	20240312	-34.73	916	20231227	74.56	2450	-34.73	20240312	1028	55.54	20240105	2450	-34.73	20240312	916	74.56	20231227	0.00	N	052770	500	219 억		268037	N	N	0	N	00	N
153	20240705	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	0	3	0.00	711507	456	0.20	1547	1579	1546	2050	1106	1579	1560.32	0.61	0	-52	1671	1624	1537	1490	1403	1581	1447	220	471	500	1040	1	1	43979489	694	-13.85	5.70	12	0.00	-114.00	277.00	2450	20240312	-35.55	916	20231227	72.38	2450	-35.55	20240312	1028	53.60	20240105	2450	-35.55	20240312	916	72.38	20231227	0.00	N	052770	500	219 억		268037	N	N	0	N	00	N
154	20240704	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	-9	5	-0.57	353034500	231250	139.50	1584	1584	1450	2060	1112	1588	1526.64	0.58	0	11168	1680	1634	1604	1558	1528	1619	1543	220	472	500	1040	1	1	43979489	694	-13.85	5.70	12	0.53	-114.00	277.00	2450	20240312	-35.55	916	20231227	72.38	2450	-35.55	20240312	1028	53.60	20240105	2450	-35.55	20240312	916	72.38	20231227	0.00	N	052770	500	219 억		256418	N	N	0	N	00	N
155	20240704	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-5	5	-0.31	348925456	228643	137.93	1584	1584	1450	2060	1112	1588	1526.07	0.58	0	12014	1680	1634	1604	1558	1528	1619	1543	220	472	500	1040	1	1	43979489	696	-13.89	5.71	12	0.52	-114.00	277.00	2450	20240312	-35.39	916	20231227	72.82	2450	-35.39	20240312	1028	53.99	20240105	2450	-35.39	20240312	916	72.82	20231227	0.00	N	052770	500	219 억		256418	N	N	0	N	00	N
156	20240704	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	-42	5	-2.64	302452405	198657	119.84	1584	1584	1450	2060	1112	1588	1522.49	0.58	0	9678	1680	1634	1604	1558	1528	1619	1543	220	472	500	1040	1	1	43979489	680	-13.56	5.58	12	0.45	-114.00	277.00	2450	20240312	-36.90	916	20231227	68.78	2450	-36.90	20240312	1028	50.39	20240105	2450	-36.90	20240312	916	68.78	20231227	0.00	N	052770	500	219 억		256418	N	N	0	N	00	N
157	20240704	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-48	5	-3.02	267685932	176016	106.18	1584	1584	1450	2060	1112	1588	1520.80	0.58	0	9915	1680	1634	1604	1558	1528	1619	1543	220	472	500	1040	1	1	43979489	677	-13.51	5.56	12	0.40	-114.00	277.00	2450	20240312	-37.14	916	20231227	68.12	2450	-37.14	20240312	1028	49.81	20240105	2450	-37.14	20240312	916	68.12	20231227	0.00	N	052770	500	219 억		256418	N	N	0	N	00	N
158	20240704	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-48	5	-3.02	260728287	171489	103.45	1584	1584	1450	2060	1112	1588	1520.38	0.58	0	8679	1680	1634	1604	1558	1528	1619	1543	220	472	500	1040	1	1	43979489	677	-13.51	5.56	12	0.39	-114.00	277.00	2450	20240312	-37.14	916	20231227	68.12	2450	-37.14	20240312	1028	49.81	20240105	2450	-37.14	20240312	916	68.12	20231227	0.00	N	052770	500	219 억		256418	N	N	0	N	00	N
159	20240704	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-57	5	-3.59	254795790	167635	101.13	1584	1584	1450	2060	1112	1588	1519.94	0.58	0	9314	1680	1634	1604	1558	1528	1619	1543	220	472	500	1040	1	1	43979489	673	-13.43	5.53	12	0.38	-114.00	277.00	2450	20240312	-37.51	916	20231227	67.14	2450	-37.51	20240312	1028	48.93	20240105	2450	-37.51	20240312	916	67.14	20231227	0.00	N	052770	500	219 억		256418	N	N	0	N	00	N
160	20240704	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-56	5	-3.53	219116094	144382	87.10	1584	1584	1450	2060	1112	1588	1517.61	0.58	0	15785	1680	1634	1604	1558	1528	1619	1543	220	472	500	1040	1	1	43979489	674	-13.44	5.53	12	0.33	-114.00	277.00	2450	20240312	-37.47	916	20231227	67.25	2450	-37.47	20240312	1028	49.03	20240105	2450	-37.47	20240312	916	67.25	20231227	0.00	N	052770	500	219 억		256418	N	N	0	N	00	N
161	20240704	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-18	5	-1.13	12075025	7657	4.62	1584	1584	1570	2060	1112	1588	1576.99	0.58	0	-3734	1680	1634	1604	1558	1528	1619	1543	220	472	500	1040	1	1	43979489	690	-13.77	5.67	12	0.02	-114.00	277.00	2450	20240312	-35.92	916	20231227	71.40	2450	-35.92	20240312	1028	52.72	20240105	2450	-35.92	20240312	916	71.40	20231227	0.00	N	052770	500	219 억		256418	N	N	0	N	00	N
162	20240703	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	-17	5	-1.06	264040258	165648	263.14	1607	1650	1574	2085	1124	1605	1593.98	0.60	0	-9418	1638	1621	1613	1596	1588	1617	1592	220	480	500	1050	1	1	43979489	698	-13.93	5.73	12	0.38	-114.00	277.00	2450	20240312	-35.18	916	20231227	73.36	2450	-35.18	20240312	1028	54.47	20240105	2450	-35.18	20240312	916	73.36	20231227	0.00	N	052770	500	219 억		265775	N	N	0	N	00	N
163	20240703	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-23	5	-1.43	236902581	148478	235.87	1607	1650	1582	2085	1124	1605	1595.54	0.60	0	-7271	1638	1621	1613	1596	1588	1617	1592	220	480	500	1050	1	1	43979489	696	-13.88	5.71	12	0.34	-114.00	277.00	2450	20240312	-35.43	916	20231227	72.71	2450	-35.43	20240312	1028	53.89	20240105	2450	-35.43	20240312	916	72.71	20231227	0.00	N	052770	500	219 억		265775	N	N	0	N	00	N
164	20240703	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-6	5	-0.37	204901658	128386	203.95	1607	1650	1582	2085	1124	1605	1595.98	0.60	0	-4959	1638	1621	1613	1596	1588	1617	1592	220	480	500	1050	1	1	43979489	703	-14.03	5.77	12	0.29	-114.00	277.00	2450	20240312	-34.73	916	20231227	74.56	2450	-34.73	20240312	1028	55.54	20240105	2450	-34.73	20240312	916	74.56	20231227	0.00	N	052770	500	219 억		265775	N	N	0	N	00	N
165	20240703	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1596	-9	5	-0.56	180327825	113058	179.60	1607	1650	1582	2085	1124	1605	1595.00	0.60	0	4506	1638	1621	1613	1596	1588	1617	1592	220	480	500	1050	1	1	43979489	702	-14.00	5.76	12	0.26	-114.00	277.00	2450	20240312	-34.86	916	20231227	74.24	2450	-34.86	20240312	1028	55.25	20240105	2450	-34.86	20240312	916	74.24	20231227	0.00	N	052770	500	219 억		265775	N	N	0	N	00	N
166	20240703	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-19	5	-1.18	166500714	104356	165.78	1607	1650	1582	2085	1124	1605	1595.51	0.60	0	4812	1638	1621	1613	1596	1588	1617	1592	220	480	500	1050	1	1	43979489	698	-13.91	5.73	12	0.24	-114.00	277.00	2450	20240312	-35.27	916	20231227	73.14	2450	-35.27	20240312	1028	54.28	20240105	2450	-35.27	20240312	916	73.14	20231227	0.00	N	052770	500	219 억		265775	N	N	0	N	00	N
167	20240703	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-7	5	-0.44	129545473	81017	128.70	1607	1650	1582	2085	1124	1605	1598.99	0.60	0	-11741	1638	1621	1613	1596	1588	1617	1592	220	480	500	1050	1	1	43979489	703	-14.02	5.77	12	0.18	-114.00	277.00	2450	20240312	-34.78	916	20231227	74.45	2450	-34.78	20240312	1028	55.45	20240105	2450	-34.78	20240312	916	74.45	20231227	0.00	N	052770	500	219 억		265775	N	N	0	N	00	N
168	20240703	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1596	-9	5	-0.56	78018437	48571	77.16	1607	1650	1593	2085	1124	1605	1606.28	0.60	0	-7044	1638	1621	1613	1596	1588	1617	1592	220	480	500	1050	1	1	43979489	702	-14.00	5.76	12	0.11	-114.00	277.00	2450	20240312	-34.86	916	20231227	74.24	2450	-34.86	20240312	1028	55.25	20240105	2450	-34.86	20240312	916	74.24	20231227	0.00	N	052770	500	219 억		265775	N	N	0	N	00	N
169	20240703	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	10	2	0.62	3446141	2135	3.39	1607	1615	1605	2085	1124	1605	1614.12	0.60	0	-47	1638	1621	1613	1596	1588	1617	1592	220	480	500	1050	1	1	43979489	710	-14.17	5.83	12	0.00	-114.00	277.00	2450	20240312	-34.08	916	20231227	76.31	2450	-34.08	20240312	1028	57.10	20240105	2450	-34.08	20240312	916	76.31	20231227	0.00	N	052770	500	219 억		265775	N	N	0	N	00	N
170	20240702	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-16	5	-0.99	100980223	62556	38.74	1621	1630	1605	2105	1135	1621	1614.24	0.64	0	-16093	1680	1650	1620	1590	1560	1635	1575	220	484	500	1060	1	1	43979489	706	-14.08	5.79	12	0.14	-114.00	277.00	2450	20240312	-34.49	916	20231227	75.22	2450	-34.49	20240312	1028	56.13	20240105	2450	-34.49	20240312	916	75.22	20231227	0.00	N	052770	500	219 억		281315	N	N	0	N	00	N
171	20240702	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-8	5	-0.49	92292446	57153	35.39	1621	1630	1605	2105	1135	1621	1614.83	0.64	0	-15534	1680	1650	1620	1590	1560	1635	1575	220	484	500	1060	1	1	43979489	709	-14.15	5.82	12	0.13	-114.00	277.00	2450	20240312	-34.16	916	20231227	76.09	2450	-34.16	20240312	1028	56.91	20240105	2450	-34.16	20240312	916	76.09	20231227	0.00	N	052770	500	219 억		281315	N	N	0	N	00	N
172	20240702	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	-2	5	-0.12	86432559	53521	33.14	1621	1630	1605	2105	1135	1621	1614.93	0.64	0	-14033	1680	1650	1620	1590	1560	1635	1575	220	484	500	1060	1	1	43979489	712	-14.20	5.84	12	0.12	-114.00	277.00	2450	20240312	-33.92	916	20231227	76.75	2450	-33.92	20240312	1028	57.49	20240105	2450	-33.92	20240312	916	76.75	20231227	0.00	N	052770	500	219 억		281315	N	N	0	N	00	N
173	20240702	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-10	5	-0.62	82395568	51015	31.59	1621	1630	1605	2105	1135	1621	1615.12	0.64	0	-12908	1680	1650	1620	1590	1560	1635	1575	220	484	500	1060	1	1	43979489	709	-14.13	5.82	12	0.12	-114.00	277.00	2450	20240312	-34.24	916	20231227	75.87	2450	-34.24	20240312	1028	56.71	20240105	2450	-34.24	20240312	916	75.87	20231227	0.00	N	052770	500	219 억		281315	N	N	0	N	00	N
174	20240702	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-1	5	-0.06	60387148	37389	23.15	1621	1630	1605	2105	1135	1621	1615.10	0.64	0	-12781	1680	1650	1620	1590	1560	1635	1575	220	484	500	1060	1	1	43979489	712	-14.21	5.85	12	0.09	-114.00	277.00	2450	20240312	-33.88	916	20231227	76.86	2450	-33.88	20240312	1028	57.59	20240105	2450	-33.88	20240312	916	76.86	20231227	0.00	N	052770	500	219 억		281315	N	N	0	N	00	N
175	20240702	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	-6	5	-0.37	48829712	30228	18.72	1621	1630	1605	2105	1135	1621	1615.38	0.64	0	-8216	1680	1650	1620	1590	1560	1635	1575	220	484	500	1060	1	1	43979489	710	-14.17	5.83	12	0.07	-114.00	277.00	2450	20240312	-34.08	916	20231227	76.31	2450	-34.08	20240312	1028	57.10	20240105	2450	-34.08	20240312	916	76.31	20231227	0.00	N	052770	500	219 억		281315	N	N	0	N	00	N
176	20240702	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	6	2	0.37	40681511	25207	15.61	1621	1630	1605	2105	1135	1621	1613.90	0.64	0	-5864	1680	1650	1620	1590	1560	1635	1575	220	484	500	1060	1	1	43979489	716	-14.27	5.87	12	0.06	-114.00	277.00	2450	20240312	-33.59	916	20231227	77.62	2450	-33.59	20240312	1028	58.27	20240105	2450	-33.59	20240312	916	77.62	20231227	0.00	N	052770	500	219 억		281315	N	N	0	N	00	N
177	20240702	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	0	3	0.00	3171612	1959	1.21	1621	1621	1618	2105	1135	1621	1619.00	0.64	0	-1176	1680	1650	1620	1590	1560	1635	1575	220	484	500	1060	1	1	43979489	713	-14.22	5.85	12	0.00	-114.00	277.00	2450	20240312	-33.84	916	20231227	76.97	2450	-33.84	20240312	1028	57.68	20240105	2450	-33.84	20240312	916	76.97	20231227	0.00	N	052770	500	219 억		281315	N	N	0	N	00	N
178	20240701	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	10	2	0.62	251475183	156051	93.51	1640	1650	1590	2090	1128	1611	1611.49	0.60	0	16229	1665	1638	1603	1576	1541	1651	1589	220	479	500	1060	1	1	43979489	713	-14.22	5.85	12	0.35	-114.00	277.00	2450	20240312	-33.84	916	20231227	76.97	2450	-33.84	20240312	1028	57.68	20240105	2450	-33.84	20240312	916	76.97	20231227	0.00	N	052770	500	219 억		263609	N	N	0	N	00	N
179	20240701	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	10	2	0.62	235185011	145972	87.47	1640	1650	1590	2090	1128	1611	1611.17	0.60	0	16524	1665	1638	1603	1576	1541	1651	1589	220	479	500	1060	1	1	43979489	713	-14.22	5.85	12	0.33	-114.00	277.00	2450	20240312	-33.84	916	20231227	76.97	2450	-33.84	20240312	1028	57.68	20240105	2450	-33.84	20240312	916	76.97	20231227	0.00	N	052770	500	219 억		263609	N	N	0	N	00	N
180	20240701	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	9	2	0.56	209450670	130107	77.97	1640	1650	1590	2090	1128	1611	1609.83	0.60	0	15576	1665	1638	1603	1576	1541	1651	1589	220	479	500	1060	1	1	43979489	712	-14.21	5.85	12	0.30	-114.00	277.00	2450	20240312	-33.88	916	20231227	76.86	2450	-33.88	20240312	1028	57.59	20240105	2450	-33.88	20240312	916	76.86	20231227	0.00	N	052770	500	219 억		263609	N	N	0	N	00	N
181	20240701	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	9	2	0.56	190115901	118164	70.81	1640	1650	1590	2090	1128	1611	1608.92	0.60	0	11764	1665	1638	1603	1576	1541	1651	1589	220	479	500	1060	1	1	43979489	712	-14.21	5.85	12	0.27	-114.00	277.00	2450	20240312	-33.88	916	20231227	76.86	2450	-33.88	20240312	1028	57.59	20240105	2450	-33.88	20240312	916	76.86	20231227	0.00	N	052770	500	219 억		263609	N	N	0	N	00	N
182	20240701	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-3	5	-0.19	153098719	95261	57.08	1640	1650	1590	2090	1128	1611	1607.15	0.60	0	-5556	1665	1638	1603	1576	1541	1651	1589	220	479	500	1060	1	1	43979489	707	-14.11	5.81	12	0.22	-114.00	277.00	2450	20240312	-34.37	916	20231227	75.55	2450	-34.37	20240312	1028	56.42	20240105	2450	-34.37	20240312	916	75.55	20231227	0.00	N	052770	500	219 억		263609	N	N	0	N	00	N
183	20240701	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-11	5	-0.68	141654741	88108	52.80	1640	1650	1590	2090	1128	1611	1607.74	0.60	0	-5339	1665	1638	1603	1576	1541	1651	1589	220	479	500	1060	1	1	43979489	704	-14.04	5.78	12	0.20	-114.00	277.00	2450	20240312	-34.69	916	20231227	74.67	2450	-34.69	20240312	1028	55.64	20240105	2450	-34.69	20240312	916	74.67	20231227	0.00	N	052770	500	219 억		263609	N	N	0	N	00	N
184	20240701	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-9	5	-0.56	83468151	51669	30.96	1640	1650	1599	2090	1128	1611	1615.44	0.60	0	2629	1665	1638	1603	1576	1541	1651	1589	220	479	500	1060	1	1	43979489	705	-14.05	5.78	12	0.12	-114.00	277.00	2450	20240312	-34.61	916	20231227	74.89	2450	-34.61	20240312	1028	55.84	20240105	2450	-34.61	20240312	916	74.89	20231227	0.00	N	052770	500	219 억		263609	N	N	0	N	00	N
185	20240701	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1629	18	2	1.12	5911711	3606	2.16	1640	1650	1610	2090	1128	1611	1639.41	0.60	0	-943	1665	1638	1603	1576	1541	1651	1589	220	479	500	1060	1	1	43979489	716	-14.29	5.88	12	0.01	-114.00	277.00	2450	20240312	-33.51	916	20231227	77.84	2450	-33.51	20240312	1028	58.46	20240105	2450	-33.51	20240312	916	77.84	20231227	0.00	N	052770	500	219 억		263609	N	N	0	N	00	N