KissMeData/051390/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	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-10	5	-0.27	14259695	3860	130.76	3695	3700	3685	4810	2590	3700	3694.22	0.91	0	-119	3746	3722	3701	3677	3656	3735	3690	57	1110	500	2660	5	1	11355368	419	7.85	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3475	6.19	20230803	0.63	N	051390	500	56 억		103175	N	N	0	N	00	N
3	20240731	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	10536455	2851	96.58	3695	3700	3685	4810	2590	3700	3695.71	0.91	0	-121	3746	3722	3701	3677	3656	3735	3690	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3475	6.47	20230803	0.63	N	051390	500	56 억		103175	N	N	0	N	00	N
4	20240731	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-5	5	-0.14	8606095	2329	78.90	3695	3700	3685	4810	2590	3700	3695.19	0.91	0	-121	3746	3722	3701	3677	3656	3735	3690	57	1110	500	2660	5	1	11355368	420	7.86	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3475	6.33	20230803	0.63	N	051390	500	56 억		103175	N	N	0	N	00	N
5	20240731	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	8191745	2217	75.10	3695	3700	3685	4810	2590	3700	3694.97	0.91	0	-111	3746	3722	3701	3677	3656	3735	3690	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3475	6.47	20230803	0.63	N	051390	500	56 억		103175	N	N	0	N	00	N
6	20240731	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	6341745	1717	58.16	3695	3700	3685	4810	2590	3700	3693.50	0.91	0	-111	3746	3722	3701	3677	3656	3735	3690	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3475	6.47	20230803	0.63	N	051390	500	56 억		103175	N	N	0	N	00	N
7	20240731	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-10	5	-0.27	3919225	1061	35.94	3695	3700	3685	4810	2590	3700	3693.90	0.91	0	-93	3746	3722	3701	3677	3656	3735	3690	57	1110	500	2660	5	1	11355368	419	7.85	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3475	6.19	20230803	0.63	N	051390	500	56 억		103175	N	N	0	N	00	N
8	20240731	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	2035315	551	18.67	3695	3700	3685	4810	2590	3700	3693.86	0.91	0	0	3746	3722	3701	3677	3656	3735	3690	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3475	6.47	20230803	0.63	N	051390	500	56 억		103175	N	N	0	N	00	N
9	20240731	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	243460	66	2.24	3695	3700	3685	4810	2590	3700	3688.79	0.91	0	0	3746	3722	3701	3677	3656	3735	3690	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3475	6.47	20230803	0.63	N	051390	500	56 억		103175	N	N	0	N	00	N
10	20240730	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-25	5	-0.67	10931315	2951	99.66	3685	3725	3680	4840	2610	3725	3704.27	0.91	0	-473	3751	3737	3711	3697	3671	3745	3705	57	1115	500	2680	5	1	11355368	420	7.87	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3475	6.47	20230803	0.63	N	051390	500	56 억		103648	N	N	0	N	00	N
11	20240730	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-25	5	-0.67	10923920	2949	99.59	3685	3725	3680	4840	2610	3725	3704.28	0.91	0	-472	3751	3737	3711	3697	3671	3745	3705	57	1115	500	2680	5	1	11355368	420	7.87	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3475	6.47	20230803	0.63	N	051390	500	56 억		103648	N	N	0	N	00	N
12	20240730	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-30	5	-0.81	10687140	2885	97.43	3685	3725	3680	4840	2610	3725	3704.38	0.91	0	-433	3751	3737	3711	3697	3671	3745	3705	57	1115	500	2680	5	1	11355368	420	7.86	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3475	6.33	20230803	0.63	N	051390	500	56 억		103648	N	N	0	N	00	N
13	20240730	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-10	5	-0.27	9959710	2689	90.81	3685	3725	3680	4840	2610	3725	3703.87	0.91	0	-375	3751	3737	3711	3697	3671	3745	3705	57	1115	500	2680	5	1	11355368	422	7.90	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3475	6.91	20230803	0.63	N	051390	500	56 억		103648	N	N	0	N	00	N
14	20240730	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-25	5	-0.67	8018555	2164	73.08	3685	3725	3680	4840	2610	3725	3705.43	0.91	0	-372	3751	3737	3711	3697	3671	3745	3705	57	1115	500	2680	5	1	11355368	420	7.87	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3475	6.47	20230803	0.63	N	051390	500	56 억		103648	N	N	0	N	00	N
15	20240730	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-10	5	-0.27	4661395	1259	42.52	3685	3725	3680	4840	2610	3725	3702.46	0.91	0	-160	3751	3737	3711	3697	3671	3745	3705	57	1115	500	2680	5	1	11355368	422	7.90	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3475	6.91	20230803	0.63	N	051390	500	56 억		103648	N	N	0	N	00	N
16	20240730	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	0	3	0.00	4333655	1171	39.55	3685	3725	3680	4840	2610	3725	3700.82	0.91	0	-160	3751	3737	3711	3697	3671	3745	3705	57	1115	500	2680	5	1	11355368	423	7.93	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3475	7.19	20230803	0.63	N	051390	500	56 억		103648	N	N	0	N	00	N
17	20240730	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-25	5	-0.67	778035	211	7.13	3685	3700	3680	4840	2610	3725	3687.37	0.91	0	-21	3751	3737	3711	3697	3671	3745	3705	57	1115	500	2680	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3475	6.47	20230803	0.63	N	051390	500	56 억		103648	N	N	0	N	00	N
18	20240729	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	25	2	0.68	10984610	2961	46.06	3700	3725	3685	4810	2590	3700	3709.76	0.91	0	-82	3760	3730	3695	3665	3630	3745	3680	57	1110	500	2660	5	1	11355368	423	7.93	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3475	7.19	20230803	0.63	N	051390	500	56 억		103730	N	N	0	N	00	N
19	20240729	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	25	2	0.68	10977160	2959	46.03	3700	3725	3685	4810	2590	3700	3709.75	0.91	0	-82	3760	3730	3695	3665	3630	3745	3680	57	1110	500	2660	5	1	11355368	423	7.93	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3475	7.19	20230803	0.63	N	051390	500	56 억		103730	N	N	0	N	00	N
20	20240729	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	25	2	0.68	10973435	2958	46.02	3700	3725	3685	4810	2590	3700	3709.75	0.91	0	-82	3760	3730	3695	3665	3630	3745	3680	57	1110	500	2660	5	1	11355368	423	7.93	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3475	7.19	20230803	0.63	N	051390	500	56 억		103730	N	N	0	N	00	N
21	20240729	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	25	2	0.68	10600935	2858	44.46	3700	3725	3685	4810	2590	3700	3709.21	0.91	0	-82	3760	3730	3695	3665	3630	3745	3680	57	1110	500	2660	5	1	11355368	423	7.93	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3475	7.19	20230803	0.63	N	051390	500	56 억		103730	N	N	0	N	00	N
22	20240729	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	25	2	0.68	6794220	1832	28.50	3700	3725	3685	4810	2590	3700	3708.64	0.91	0	-82	3760	3730	3695	3665	3630	3745	3680	57	1110	500	2660	5	1	11355368	423	7.93	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3475	7.19	20230803	0.63	N	051390	500	56 억		103730	N	N	0	N	00	N
23	20240729	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	5	2	0.14	2980115	804	12.51	3700	3720	3685	4810	2590	3700	3706.61	0.91	0	-70	3760	3730	3695	3665	3630	3745	3680	57	1110	500	2660	5	1	11355368	421	7.88	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3475	6.62	20230803	0.63	N	051390	500	56 억		103730	N	N	0	N	00	N
24	20240729	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	15	2	0.41	1190735	322	5.01	3700	3720	3685	4810	2590	3700	3697.93	0.91	0	-20	3760	3730	3695	3665	3630	3745	3680	57	1110	500	2660	5	1	11355368	422	7.90	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3475	6.91	20230803	0.63	N	051390	500	56 억		103730	N	N	0	N	00	N
25	20240729	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-5	5	-0.14	317585	86	1.34	3700	3700	3685	4810	2590	3700	3692.85	0.91	0	43	3760	3730	3695	3665	3630	3745	3680	57	1110	500	2660	5	1	11355368	420	7.86	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3475	6.33	20230803	0.63	N	051390	500	56 억		103730	N	N	0	N	00	N
26	20240726	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	5	2	0.14	23789985	6428	105.08	3695	3725	3660	4800	2590	3695	3700.99	0.91	0	-49	3725	3710	3695	3680	3665	3717	3687	57	1105	500	2660	5	1	11355368	420	7.87	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.62	N	051390	500	56 억		103779	N	N	0	N	00	N
27	20240726	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	5	2	0.14	22480080	6074	99.30	3695	3725	3660	4800	2590	3695	3701.03	0.91	0	-49	3725	3710	3695	3680	3665	3717	3687	57	1105	500	2660	5	1	11355368	420	7.87	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.62	N	051390	500	56 억		103779	N	N	0	N	00	N
28	20240726	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	20	2	0.54	22346730	6038	98.71	3695	3725	3660	4800	2590	3695	3701.02	0.91	0	-49	3725	3710	3695	3680	3665	3717	3687	57	1105	500	2660	5	1	11355368	422	7.90	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.62	N	051390	500	56 억		103779	N	N	0	N	00	N
29	20240726	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	25	2	0.68	22317100	6030	98.58	3695	3725	3660	4800	2590	3695	3701.01	0.91	0	-49	3725	3710	3695	3680	3665	3717	3687	57	1105	500	2660	5	1	11355368	422	7.91	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.62	N	051390	500	56 억		103779	N	N	0	N	00	N
30	20240726	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	25	2	0.68	20267195	5477	89.54	3695	3725	3660	4800	2590	3695	3700.42	0.91	0	-49	3725	3710	3695	3680	3665	3717	3687	57	1105	500	2660	5	1	11355368	422	7.91	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.62	N	051390	500	56 억		103779	N	N	0	N	00	N
31	20240726	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	30	2	0.81	20144405	5444	89.00	3695	3725	3660	4800	2590	3695	3700.29	0.91	0	-49	3725	3710	3695	3680	3665	3717	3687	57	1105	500	2660	5	1	11355368	423	7.93	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.62	N	051390	500	56 억		103779	N	N	0	N	00	N
32	20240726	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	20	2	0.54	17816530	4818	78.76	3695	3725	3660	4800	2590	3695	3697.91	0.91	0	-45	3725	3710	3695	3680	3665	3717	3687	57	1105	500	2660	5	1	11355368	422	7.90	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.62	N	051390	500	56 억		103779	N	N	0	N	00	N
33	20240726	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-15	5	-0.41	4681230	1271	20.78	3695	3720	3680	4800	2590	3695	3683.11	0.91	0	17	3725	3710	3695	3680	3665	3717	3687	57	1105	500	2660	5	1	11355368	418	7.83	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.62	N	051390	500	56 억		103779	N	N	0	N	00	N
34	20240725	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-15	5	-0.40	22573285	6117	71.39	3690	3710	3680	4820	2600	3710	3690.25	0.92	0	-367	3783	3746	3723	3686	3663	3735	3675	57	1110	500	2670	5	1	11355368	420	7.86	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.63	N	051390	500	56 억		104146	N	N	0	N	00	N
35	20240725	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-15	5	-0.40	20989070	5688	66.39	3690	3710	3680	4820	2600	3710	3690.06	0.92	0	-348	3783	3746	3723	3686	3663	3735	3675	57	1110	500	2670	5	1	11355368	420	7.86	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.63	N	051390	500	56 억		104146	N	N	0	N	00	N
36	20240725	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-15	5	-0.40	20612195	5586	65.20	3690	3710	3680	4820	2600	3710	3689.97	0.92	0	-348	3783	3746	3723	3686	3663	3735	3675	57	1110	500	2670	5	1	11355368	420	7.86	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.63	N	051390	500	56 억		104146	N	N	0	N	00	N
37	20240725	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-20	5	-0.54	16861010	4567	53.30	3690	3710	3680	4820	2600	3710	3691.92	0.92	0	-348	3783	3746	3723	3686	3663	3735	3675	57	1110	500	2670	5	1	11355368	419	7.85	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.63	N	051390	500	56 억		104146	N	N	0	N	00	N
38	20240725	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-25	5	-0.67	16447795	4455	52.00	3690	3710	3685	4820	2600	3710	3691.99	0.92	0	-348	3783	3746	3723	3686	3663	3735	3675	57	1110	500	2670	5	1	11355368	418	7.84	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.63	N	051390	500	56 억		104146	N	N	0	N	00	N
39	20240725	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-5	5	-0.13	7605085	2057	24.01	3690	3710	3690	4820	2600	3710	3697.17	0.92	0	-348	3783	3746	3723	3686	3663	3735	3675	57	1110	500	2670	5	1	11355368	421	7.88	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.63	N	051390	500	56 억		104146	N	N	0	N	00	N
40	20240725	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-10	5	-0.27	7430965	2010	23.46	3690	3710	3690	4820	2600	3710	3697.00	0.92	0	-323	3783	3746	3723	3686	3663	3735	3675	57	1110	500	2670	5	1	11355368	420	7.87	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.63	N	051390	500	56 억		104146	N	N	0	N	00	N
41	20240725	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	0	3	0.00	1724220	466	5.44	3690	3710	3690	4820	2600	3710	3700.04	0.92	0	-34	3783	3746	3723	3686	3663	3735	3675	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.63	N	051390	500	56 억		104146	N	N	0	N	00	N
42	20240724	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-40	5	-1.07	31827125	8568	235.26	3750	3760	3700	4875	2625	3750	3714.65	0.92	0	-155	3843	3796	3763	3716	3683	3780	3700	57	1125	500	2700	5	1	11355368	421	7.89	0.47	12	0.08	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.66	N	051390	500	56 억		104301	N	N	0	N	00	N
43	20240724	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-40	5	-1.07	29768070	8013	220.02	3750	3760	3700	4875	2625	3750	3714.97	0.92	0	-106	3843	3796	3763	3716	3683	3780	3700	57	1125	500	2700	5	1	11355368	421	7.89	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.66	N	051390	500	56 억		104301	N	N	0	N	00	N
44	20240724	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-40	5	-1.07	29645775	7980	219.11	3750	3760	3700	4875	2625	3750	3715.01	0.92	0	-104	3843	3796	3763	3716	3683	3780	3700	57	1125	500	2700	5	1	11355368	421	7.89	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.66	N	051390	500	56 억		104301	N	N	0	N	00	N
45	20240724	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-25	5	-0.67	13233335	3551	97.50	3750	3760	3705	4875	2625	3750	3726.65	0.92	0	-81	3843	3796	3763	3716	3683	3780	3700	57	1125	500	2700	5	1	11355368	423	7.93	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.66	N	051390	500	56 억		104301	N	N	0	N	00	N
46	20240724	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-25	5	-0.67	13173735	3535	97.06	3750	3760	3705	4875	2625	3750	3726.66	0.92	0	-81	3843	3796	3763	3716	3683	3780	3700	57	1125	500	2700	5	1	11355368	423	7.93	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.66	N	051390	500	56 억		104301	N	N	0	N	00	N
47	20240724	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-15	5	-0.40	8662610	2324	63.81	3750	3760	3705	4875	2625	3750	3727.46	0.92	0	-65	3843	3796	3763	3716	3683	3780	3700	57	1125	500	2700	5	1	11355368	424	7.95	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.66	N	051390	500	56 억		104301	N	N	0	N	00	N
48	20240724	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-5	5	-0.13	8344820	2239	61.48	3750	3760	3705	4875	2625	3750	3727.03	0.92	0	-41	3843	3796	3763	3716	3683	3780	3700	57	1125	500	2700	5	1	11355368	425	7.97	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.11	3350	20230726	11.79	4360	-14.11	20240405	3505	6.85	20240417	4360	-14.11	20240405	3350	11.79	20230726	0.66	N	051390	500	56 억		104301	N	N	0	N	00	N
49	20240724	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	10	2	0.27	1245110	332	9.12	3750	3760	3750	4875	2625	3750	3750.33	0.92	0	-39	3843	3796	3763	3716	3683	3780	3700	57	1125	500	2700	5	1	11355368	427	8.00	0.47	12	0.00	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.66	N	051390	500	56 억		104301	N	N	0	N	00	N
50	20240723	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-40	5	-1.06	13658750	3642	33.97	3810	3810	3730	4925	2655	3790	3750.33	0.93	0	-1063	3823	3806	3783	3766	3743	3815	3775	57	1135	500	2720	5	1	11355368	426	7.98	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.99	3350	20230726	11.94	4360	-13.99	20240405	3505	6.99	20240417	4360	-13.99	20240405	3350	11.94	20230726	0.66	N	051390	500	56 억		105343	N	N	0	N	00	N
51	20240723	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-40	5	-1.06	12552500	3347	31.22	3810	3810	3730	4925	2655	3790	3750.36	0.93	0	-1028	3823	3806	3783	3766	3743	3815	3775	57	1135	500	2720	5	1	11355368	426	7.98	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.99	3350	20230726	11.94	4360	-13.99	20240405	3505	6.99	20240417	4360	-13.99	20240405	3350	11.94	20230726	0.66	N	051390	500	56 억		105343	N	N	0	N	00	N
52	20240723	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-40	5	-1.06	8732795	2326	21.70	3810	3810	3740	4925	2655	3790	3754.41	0.93	0	-714	3823	3806	3783	3766	3743	3815	3775	57	1135	500	2720	5	1	11355368	426	7.98	0.47	12	0.02	470.00	7968.00	4360	20240405	-13.99	3350	20230726	11.94	4360	-13.99	20240405	3505	6.99	20240417	4360	-13.99	20240405	3350	11.94	20230726	0.66	N	051390	500	56 억		105343	N	N	0	N	00	N
53	20240723	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-40	5	-1.06	6512710	1733	16.16	3810	3810	3740	4925	2655	3790	3758.04	0.93	0	-651	3823	3806	3783	3766	3743	3815	3775	57	1135	500	2720	5	1	11355368	426	7.98	0.47	12	0.02	470.00	7968.00	4360	20240405	-13.99	3350	20230726	11.94	4360	-13.99	20240405	3505	6.99	20240417	4360	-13.99	20240405	3350	11.94	20230726	0.66	N	051390	500	56 억		105343	N	N	0	N	00	N
54	20240723	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-45	5	-1.19	5303065	1410	13.15	3810	3810	3740	4925	2655	3790	3761.02	0.93	0	-343	3823	3806	3783	3766	3743	3815	3775	57	1135	500	2720	5	1	11355368	425	7.97	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.11	3350	20230726	11.79	4360	-14.11	20240405	3505	6.85	20240417	4360	-14.11	20240405	3350	11.79	20230726	0.66	N	051390	500	56 억		105343	N	N	0	N	00	N
55	20240723	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-30	5	-0.79	4137145	1099	10.25	3810	3810	3745	4925	2655	3790	3764.44	0.93	0	-196	3823	3806	3783	3766	3743	3815	3775	57	1135	500	2720	5	1	11355368	427	8.00	0.47	12	0.01	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.66	N	051390	500	56 억		105343	N	N	0	N	00	N
56	20240723	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-40	5	-1.06	2980855	791	7.38	3810	3810	3750	4925	2655	3790	3768.44	0.93	0	-15	3823	3806	3783	3766	3743	3815	3775	57	1135	500	2720	5	1	11355368	426	7.98	0.47	12	0.01	470.00	7968.00	4360	20240405	-13.99	3350	20230726	11.94	4360	-13.99	20240405	3505	6.99	20240417	4360	-13.99	20240405	3350	11.94	20230726	0.66	N	051390	500	56 억		105343	N	N	0	N	00	N
57	20240723	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	20	2	0.53	152380	40	0.37	3810	3810	3810	4925	2655	3790	3810.00	0.93	0	-3	3823	3806	3783	3766	3743	3815	3775	57	1135	500	2720	5	1	11355368	433	8.11	0.48	12	0.00	470.00	7968.00	4360	20240405	-12.61	3350	20230726	13.73	4360	-12.61	20240405	3505	8.70	20240417	4360	-12.61	20240405	3350	13.73	20230726	0.66	N	051390	500	56 억		105343	N	N	0	N	00	N
58	20240722	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	30	2	0.80	40567705	10721	248.06	3775	3800	3760	4885	2635	3760	3783.95	0.93	0	-481	3783	3771	3758	3746	3733	3777	3752	57	1125	500	2700	5	1	11355368	430	8.06	0.48	12	0.09	470.00	7968.00	4360	20240405	-13.07	3350	20230726	13.13	4360	-13.07	20240405	3505	8.13	20240417	4360	-13.07	20240405	3350	13.13	20230726	0.68	N	051390	500	56 억		105778	N	N	0	N	00	N
59	20240722	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	25	2	0.66	39339020	10396	240.54	3775	3800	3760	4885	2635	3760	3784.05	0.93	0	-477	3783	3771	3758	3746	3733	3777	3752	57	1125	500	2700	5	1	11355368	430	8.05	0.48	12	0.09	470.00	7968.00	4360	20240405	-13.19	3350	20230726	12.99	4360	-13.19	20240405	3505	7.99	20240417	4360	-13.19	20240405	3350	12.99	20230726	0.68	N	051390	500	56 억		105778	N	N	0	N	00	N
60	20240722	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	30	2	0.80	39164910	10350	239.47	3775	3800	3760	4885	2635	3760	3784.05	0.93	0	-477	3783	3771	3758	3746	3733	3777	3752	57	1125	500	2700	5	1	11355368	430	8.06	0.48	12	0.09	470.00	7968.00	4360	20240405	-13.07	3350	20230726	13.13	4360	-13.07	20240405	3505	8.13	20240417	4360	-13.07	20240405	3350	13.13	20230726	0.68	N	051390	500	56 억		105778	N	N	0	N	00	N
61	20240722	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	25	2	0.66	38358260	10137	234.54	3775	3800	3760	4885	2635	3760	3783.99	0.93	0	-477	3783	3771	3758	3746	3733	3777	3752	57	1125	500	2700	5	1	11355368	430	8.05	0.48	12	0.09	470.00	7968.00	4360	20240405	-13.19	3350	20230726	12.99	4360	-13.19	20240405	3505	7.99	20240417	4360	-13.19	20240405	3350	12.99	20230726	0.68	N	051390	500	56 억		105778	N	N	0	N	00	N
62	20240722	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	30	2	0.80	38020980	10048	232.48	3775	3800	3760	4885	2635	3760	3783.94	0.93	0	-476	3783	3771	3758	3746	3733	3777	3752	57	1125	500	2700	5	1	11355368	430	8.06	0.48	12	0.09	470.00	7968.00	4360	20240405	-13.07	3350	20230726	13.13	4360	-13.07	20240405	3505	8.13	20240417	4360	-13.07	20240405	3350	13.13	20230726	0.68	N	051390	500	56 억		105778	N	N	0	N	00	N
63	20240722	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	35	2	0.93	31702845	8381	193.91	3775	3795	3760	4885	2635	3760	3782.70	0.93	0	-477	3783	3771	3758	3746	3733	3777	3752	57	1125	500	2700	5	1	11355368	431	8.07	0.48	12	0.07	470.00	7968.00	4360	20240405	-12.96	3350	20230726	13.28	4360	-12.96	20240405	3505	8.27	20240417	4360	-12.96	20240405	3350	13.28	20230726	0.68	N	051390	500	56 억		105778	N	N	0	N	00	N
64	20240722	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	20	2	0.53	19069425	5042	116.66	3775	3790	3760	4885	2635	3760	3782.12	0.93	0	-363	3783	3771	3758	3746	3733	3777	3752	57	1125	500	2700	5	1	11355368	429	8.04	0.47	12	0.04	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.68	N	051390	500	56 억		105778	N	N	0	N	00	N
65	20240722	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	15	2	0.40	37750	10	0.23	3775	3775	3775	4885	2635	3760	3775.00	0.93	0	0	3783	3771	3758	3746	3733	3777	3752	57	1125	500	2700	5	1	11355368	429	8.03	0.47	12	0.00	470.00	7968.00	4360	20240405	-13.42	3350	20230726	12.69	4360	-13.42	20240405	3505	7.70	20240417	4360	-13.42	20240405	3350	12.69	20230726	0.68	N	051390	500	56 억		105778	N	N	0	N	00	N
66	20240719	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-5	5	-0.13	16210990	4322	35.02	3750	3770	3745	4890	2640	3765	3750.81	0.93	0	13	3831	3797	3771	3737	3711	3785	3725	57	1125	500	2710	5	1	11355368	427	8.00	0.47	12	0.04	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.71	N	051390	500	56 억		105765	N	N	0	N	00	N
67	20240719	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-5	5	-0.13	15831720	4221	34.20	3750	3770	3745	4890	2640	3765	3750.70	0.93	0	14	3831	3797	3771	3737	3711	3785	3725	57	1125	500	2710	5	1	11355368	427	8.00	0.47	12	0.04	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.71	N	051390	500	56 억		105765	N	N	0	N	00	N
68	20240719	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-5	5	-0.13	15328980	4087	33.11	3750	3770	3745	4890	2640	3765	3750.67	0.93	0	14	3831	3797	3771	3737	3711	3785	3725	57	1125	500	2710	5	1	11355368	427	8.00	0.47	12	0.04	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.71	N	051390	500	56 억		105765	N	N	0	N	00	N
69	20240719	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-10	5	-0.27	13948605	3719	30.13	3750	3770	3745	4890	2640	3765	3750.63	0.93	0	14	3831	3797	3771	3737	3711	3785	3725	57	1125	500	2710	5	1	11355368	426	7.99	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.88	3350	20230726	12.09	4360	-13.88	20240405	3505	7.13	20240417	4360	-13.88	20240405	3350	12.09	20230726	0.71	N	051390	500	56 억		105765	N	N	0	N	00	N
70	20240719	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-5	5	-0.13	13644295	3638	29.47	3750	3770	3745	4890	2640	3765	3750.49	0.93	0	14	3831	3797	3771	3737	3711	3785	3725	57	1125	500	2710	5	1	11355368	427	8.00	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.71	N	051390	500	56 억		105765	N	N	0	N	00	N
71	20240719	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	0	3	0.00	8464100	2257	18.29	3750	3770	3745	4890	2640	3765	3750.16	0.93	0	14	3831	3797	3771	3737	3711	3785	3725	57	1125	500	2710	5	1	11355368	428	8.01	0.47	12	0.02	470.00	7968.00	4360	20240405	-13.65	3350	20230726	12.39	4360	-13.65	20240405	3505	7.42	20240417	4360	-13.65	20240405	3350	12.39	20230726	0.71	N	051390	500	56 억		105765	N	N	0	N	00	N
72	20240719	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-20	5	-0.53	1394620	372	3.01	3750	3750	3745	4890	2640	3765	3748.98	0.93	0	0	3831	3797	3771	3737	3711	3785	3725	57	1125	500	2710	5	1	11355368	425	7.97	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.11	3350	20230726	11.79	4360	-14.11	20240405	3505	6.85	20240417	4360	-14.11	20240405	3350	11.79	20230726	0.71	N	051390	500	56 억		105765	N	N	0	N	00	N
73	20240719	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-15	5	-0.40	341250	91	0.74	3750	3750	3750	4890	2640	3765	3750.00	0.93	0	0	3831	3797	3771	3737	3711	3785	3725	57	1125	500	2710	5	1	11355368	426	7.98	0.47	12	0.00	470.00	7968.00	4360	20240405	-13.99	3350	20230726	11.94	4360	-13.99	20240405	3505	6.99	20240417	4360	-13.99	20240405	3350	11.94	20230726	0.71	N	051390	500	56 억		105765	N	N	0	N	00	N
74	20240718	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	-10	5	-0.26	46658230	12337	217.32	3775	3805	3745	4905	2645	3775	3781.98	0.94	0	-945	3858	3816	3788	3746	3718	3802	3732	57	1130	500	2710	5	1	11355368	428	8.01	0.47	12	0.11	470.00	7968.00	4360	20240405	-13.65	3350	20230726	12.39	4360	-13.65	20240405	3505	7.42	20240417	4360	-13.65	20240405	3350	12.39	20230726	0.72	N	051390	500	56 억		106710	N	N	0	N	00	N
75	20240718	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	10	2	0.26	42780815	11312	199.26	3775	3805	3745	4905	2645	3775	3781.90	0.94	0	-826	3858	3816	3788	3746	3718	3802	3732	57	1130	500	2710	5	1	11355368	430	8.05	0.48	12	0.10	470.00	7968.00	4360	20240405	-13.19	3350	20230726	12.99	4360	-13.19	20240405	3505	7.99	20240417	4360	-13.19	20240405	3350	12.99	20230726	0.72	N	051390	500	56 억		106710	N	N	0	N	00	N
76	20240718	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	5	2	0.13	42375845	11205	197.38	3775	3805	3745	4905	2645	3775	3781.87	0.94	0	-822	3858	3816	3788	3746	3718	3802	3732	57	1130	500	2710	5	1	11355368	429	8.04	0.47	12	0.10	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.72	N	051390	500	56 억		106710	N	N	0	N	00	N
77	20240718	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	25	2	0.66	37097715	9811	172.82	3775	3805	3745	4905	2645	3775	3781.24	0.94	0	-556	3858	3816	3788	3746	3718	3802	3732	57	1130	500	2710	5	1	11355368	432	8.09	0.48	12	0.09	470.00	7968.00	4360	20240405	-12.84	3350	20230726	13.43	4360	-12.84	20240405	3505	8.42	20240417	4360	-12.84	20240405	3350	13.43	20230726	0.72	N	051390	500	56 억		106710	N	N	0	N	00	N
78	20240718	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	20	2	0.53	29110670	7706	135.74	3775	3800	3745	4905	2645	3775	3777.66	0.94	0	-304	3858	3816	3788	3746	3718	3802	3732	57	1130	500	2710	5	1	11355368	431	8.07	0.48	12	0.07	470.00	7968.00	4360	20240405	-12.96	3350	20230726	13.28	4360	-12.96	20240405	3505	8.27	20240417	4360	-12.96	20240405	3350	13.28	20230726	0.72	N	051390	500	56 억		106710	N	N	0	N	00	N
79	20240718	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	20	2	0.53	16942455	4489	79.07	3775	3800	3745	4905	2645	3775	3774.22	0.94	0	-236	3858	3816	3788	3746	3718	3802	3732	57	1130	500	2710	5	1	11355368	431	8.07	0.48	12	0.04	470.00	7968.00	4360	20240405	-12.96	3350	20230726	13.28	4360	-12.96	20240405	3505	8.27	20240417	4360	-12.96	20240405	3350	13.28	20230726	0.72	N	051390	500	56 억		106710	N	N	0	N	00	N
80	20240718	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	5	2	0.13	10645815	2824	49.74	3775	3780	3745	4905	2645	3775	3769.76	0.94	0	-194	3858	3816	3788	3746	3718	3802	3732	57	1130	500	2710	5	1	11355368	429	8.04	0.47	12	0.02	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.72	N	051390	500	56 억		106710	N	N	0	N	00	N
81	20240718	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-20	5	-0.53	550190	146	2.57	3775	3775	3755	4905	2645	3775	3768.42	0.94	0	-126	3858	3816	3788	3746	3718	3802	3732	57	1130	500	2710	5	1	11355368	426	7.99	0.47	12	0.00	470.00	7968.00	4360	20240405	-13.88	3350	20230726	12.09	4360	-13.88	20240405	3505	7.13	20240417	4360	-13.88	20240405	3350	12.09	20230726	0.72	N	051390	500	56 억		106710	N	N	0	N	00	N
82	20240717	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-25	5	-0.66	21437005	5677	35.29	3785	3830	3760	4940	2660	3800	3776.12	0.94	0	-19	3826	3812	3801	3787	3776	3807	3782	57	1140	500	2730	5	1	11355368	429	8.03	0.47	12	0.05	470.00	7968.00	4360	20240405	-13.42	3350	20230726	12.69	4360	-13.42	20240405	3505	7.70	20240417	4360	-13.42	20240405	3350	12.69	20230726	0.76	N	051390	500	56 억		106728	N	N	0	N	00	N
83	20240717	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-20	5	-0.53	13566130	3592	22.33	3785	3830	3760	4940	2660	3800	3776.76	0.94	0	-21	3826	3812	3801	3787	3776	3807	3782	57	1140	500	2730	5	1	11355368	429	8.04	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.76	N	051390	500	56 억		106728	N	N	0	N	00	N
84	20240717	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-20	5	-0.53	13324310	3528	21.93	3785	3830	3760	4940	2660	3800	3776.73	0.94	0	-21	3826	3812	3801	3787	3776	3807	3782	57	1140	500	2730	5	1	11355368	429	8.04	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.76	N	051390	500	56 억		106728	N	N	0	N	00	N
85	20240717	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-10	5	-0.26	13207060	3497	21.74	3785	3830	3760	4940	2660	3800	3776.68	0.94	0	-21	3826	3812	3801	3787	3776	3807	3782	57	1140	500	2730	5	1	11355368	430	8.06	0.48	12	0.03	470.00	7968.00	4360	20240405	-13.07	3350	20230726	13.13	4360	-13.07	20240405	3505	8.13	20240417	4360	-13.07	20240405	3350	13.13	20230726	0.76	N	051390	500	56 억		106728	N	N	0	N	00	N
86	20240717	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-20	5	-0.53	13002545	3443	21.40	3785	3830	3760	4940	2660	3800	3776.52	0.94	0	-21	3826	3812	3801	3787	3776	3807	3782	57	1140	500	2730	5	1	11355368	429	8.04	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.76	N	051390	500	56 억		106728	N	N	0	N	00	N
87	20240717	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-40	5	-1.05	9170905	2428	15.09	3785	3830	3760	4940	2660	3800	3777.14	0.94	0	-21	3826	3812	3801	3787	3776	3807	3782	57	1140	500	2730	5	1	11355368	427	8.00	0.47	12	0.02	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.76	N	051390	500	56 억		106728	N	N	0	N	00	N
88	20240717	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	0	3	0.00	3221355	850	5.28	3785	3830	3780	4940	2660	3800	3789.83	0.94	0	-4	3826	3812	3801	3787	3776	3807	3782	57	1140	500	2730	5	1	11355368	432	8.09	0.48	12	0.01	470.00	7968.00	4360	20240405	-12.84	3350	20230726	13.43	4360	-12.84	20240405	3505	8.42	20240417	4360	-12.84	20240405	3350	13.43	20230726	0.76	N	051390	500	56 억		106728	N	N	0	N	00	N
89	20240717	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	30	2	0.79	414470	109	0.68	3785	3830	3785	4940	2660	3800	3802.48	0.94	0	-1	3826	3812	3801	3787	3776	3807	3782	57	1140	500	2730	5	1	11355368	435	8.15	0.48	12	0.00	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.76	N	051390	500	56 억		106728	N	N	0	N	00	N
90	20240716	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	5	2	0.13	61108315	16087	93.03	3815	3815	3790	4930	2660	3795	3798.61	0.94	0	-43	3835	3815	3790	3770	3745	3802	3757	57	1135	500	2730	5	1	11355368	432	8.09	0.48	12	0.14	470.00	7968.00	4360	20240405	-12.84	3350	20230726	13.43	4360	-12.84	20240405	3505	8.42	20240417	4360	-12.84	20240405	3350	13.43	20230726	0.76	N	051390	500	56 억		106761	N	N	0	N	00	N
91	20240716	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	5	2	0.13	55144460	14517	83.95	3815	3815	3790	4930	2660	3795	3798.61	0.94	0	170	3835	3815	3790	3770	3745	3802	3757	57	1135	500	2730	5	1	11355368	432	8.09	0.48	12	0.13	470.00	7968.00	4360	20240405	-12.84	3350	20230726	13.43	4360	-12.84	20240405	3505	8.42	20240417	4360	-12.84	20240405	3350	13.43	20230726	0.76	N	051390	500	56 억		106761	N	N	0	N	00	N
92	20240716	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	10	2	0.26	50467055	13286	76.83	3815	3815	3790	4930	2660	3795	3798.51	0.94	0	171	3835	3815	3790	3770	3745	3802	3757	57	1135	500	2730	5	1	11355368	432	8.10	0.48	12	0.12	470.00	7968.00	4360	20240405	-12.73	3350	20230726	13.58	4360	-12.73	20240405	3505	8.56	20240417	4360	-12.73	20240405	3350	13.58	20230726	0.76	N	051390	500	56 억		106761	N	N	0	N	00	N
93	20240716	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	5	2	0.13	49827845	13118	75.86	3815	3815	3790	4930	2660	3795	3798.43	0.94	0	171	3835	3815	3790	3770	3745	3802	3757	57	1135	500	2730	5	1	11355368	432	8.09	0.48	12	0.12	470.00	7968.00	4360	20240405	-12.84	3350	20230726	13.43	4360	-12.84	20240405	3505	8.42	20240417	4360	-12.84	20240405	3350	13.43	20230726	0.76	N	051390	500	56 억		106761	N	N	0	N	00	N
94	20240716	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	10	2	0.26	48622935	12801	74.03	3815	3815	3790	4930	2660	3795	3798.37	0.94	0	181	3835	3815	3790	3770	3745	3802	3757	57	1135	500	2730	5	1	11355368	432	8.10	0.48	12	0.11	470.00	7968.00	4360	20240405	-12.73	3350	20230726	13.58	4360	-12.73	20240405	3505	8.56	20240417	4360	-12.73	20240405	3350	13.58	20230726	0.76	N	051390	500	56 억		106761	N	N	0	N	00	N
95	20240716	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	10	2	0.26	30082895	7925	45.83	3815	3815	3790	4930	2660	3795	3795.95	0.94	0	181	3835	3815	3790	3770	3745	3802	3757	57	1135	500	2730	5	1	11355368	432	8.10	0.48	12	0.07	470.00	7968.00	4360	20240405	-12.73	3350	20230726	13.58	4360	-12.73	20240405	3505	8.56	20240417	4360	-12.73	20240405	3350	13.58	20230726	0.76	N	051390	500	56 억		106761	N	N	0	N	00	N
96	20240716	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	0	3	0.00	26635090	7017	40.58	3815	3815	3790	4930	2660	3795	3795.79	0.94	0	31	3835	3815	3790	3770	3745	3802	3757	57	1135	500	2730	5	1	11355368	431	8.07	0.48	12	0.06	470.00	7968.00	4360	20240405	-12.96	3350	20230726	13.28	4360	-12.96	20240405	3505	8.27	20240417	4360	-12.96	20240405	3350	13.28	20230726	0.76	N	051390	500	56 억		106761	N	N	0	N	00	N
97	20240716	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	0	3	0.00	328030	86	0.50	3815	3815	3795	4930	2660	3795	3814.30	0.94	0	-12	3835	3815	3790	3770	3745	3802	3757	57	1135	500	2730	5	1	11355368	431	8.07	0.48	12	0.00	470.00	7968.00	4360	20240405	-12.96	3350	20230726	13.28	4360	-12.96	20240405	3505	8.27	20240417	4360	-12.96	20240405	3350	13.28	20230726	0.76	N	051390	500	56 억		106761	N	N	0	N	00	N
98	20240715	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	15	2	0.40	65527505	17292	196.90	3800	3810	3765	4910	2650	3780	3789.47	0.94	0	-406	3826	3802	3781	3757	3736	3792	3747	57	1130	500	2720	5	1	11355368	431	8.07	0.48	12	0.15	470.00	7968.00	4360	20240405	-12.96	3350	20230726	13.28	4360	-12.96	20240405	3505	8.27	20240417	4360	-12.96	20240405	3350	13.28	20230726	0.76	N	051390	500	56 억		107167	N	N	0	N	00	N
99	20240715	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	10	2	0.26	63586470	16780	191.07	3800	3810	3765	4910	2650	3780	3789.42	0.94	0	-407	3826	3802	3781	3757	3736	3792	3747	57	1130	500	2720	5	1	11355368	430	8.06	0.48	12	0.15	470.00	7968.00	4360	20240405	-13.07	3350	20230726	13.13	4360	-13.07	20240405	3505	8.13	20240417	4360	-13.07	20240405	3350	13.13	20230726	0.76	N	051390	500	56 억		107167	N	N	0	N	00	N
100	20240715	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	5	2	0.13	56837965	14999	170.79	3800	3810	3765	4910	2650	3780	3789.45	0.94	0	-407	3826	3802	3781	3757	3736	3792	3747	57	1130	500	2720	5	1	11355368	430	8.05	0.48	12	0.13	470.00	7968.00	4360	20240405	-13.19	3350	20230726	12.99	4360	-13.19	20240405	3505	7.99	20240417	4360	-13.19	20240405	3350	12.99	20230726	0.76	N	051390	500	56 억		107167	N	N	0	N	00	N
101	20240715	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	5	2	0.13	45226330	11930	135.85	3800	3810	3765	4910	2650	3780	3790.97	0.94	0	-407	3826	3802	3781	3757	3736	3792	3747	57	1130	500	2720	5	1	11355368	430	8.05	0.48	12	0.11	470.00	7968.00	4360	20240405	-13.19	3350	20230726	12.99	4360	-13.19	20240405	3505	7.99	20240417	4360	-13.19	20240405	3350	12.99	20230726	0.76	N	051390	500	56 억		107167	N	N	0	N	00	N
102	20240715	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	45056005	11885	135.33	3800	3810	3765	4910	2650	3780	3791.00	0.94	0	-407	3826	3802	3781	3757	3736	3792	3747	57	1130	500	2720	5	1	11355368	429	8.04	0.47	12	0.10	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.76	N	051390	500	56 억		107167	N	N	0	N	00	N
103	20240715	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	43467770	11465	130.55	3800	3810	3765	4910	2650	3780	3791.34	0.94	0	-401	3826	3802	3781	3757	3736	3792	3747	57	1130	500	2720	5	1	11355368	429	8.04	0.47	12	0.10	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.76	N	051390	500	56 억		107167	N	N	0	N	00	N
104	20240715	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	25	2	0.66	26422375	6976	79.44	3800	3805	3765	4910	2650	3780	3787.61	0.94	0	-442	3826	3802	3781	3757	3736	3792	3747	57	1130	500	2720	5	1	11355368	432	8.10	0.48	12	0.06	470.00	7968.00	4360	20240405	-12.73	3350	20230726	13.58	4360	-12.73	20240405	3505	8.56	20240417	4360	-12.73	20240405	3350	13.58	20230726	0.76	N	051390	500	56 억		107167	N	N	0	N	00	N
105	20240715	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-5	5	-0.13	991115	262	2.98	3800	3800	3775	4910	2650	3780	3782.88	0.94	0	-57	3826	3802	3781	3757	3736	3792	3747	57	1130	500	2720	5	1	11355368	429	8.03	0.47	12	0.00	470.00	7968.00	4360	20240405	-13.42	3350	20230726	12.69	4360	-13.42	20240405	3505	7.70	20240417	4360	-13.42	20240405	3350	12.69	20230726	0.76	N	051390	500	56 억		107167	N	N	0	N	00	N
106	20240712	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	33230605	8782	86.67	3800	3805	3760	4910	2650	3780	3783.95	0.95	0	-863	3813	3796	3778	3761	3743	3805	3770	57	1130	500	2720	5	1	11355368	429	8.04	0.47	12	0.08	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.76	N	051390	500	56 억		108005	N	N	0	N	00	N
107	20240712	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	31101490	8218	81.10	3800	3805	3760	4910	2650	3780	3784.56	0.95	0	-802	3813	3796	3778	3761	3743	3805	3770	57	1130	500	2720	5	1	11355368	429	8.04	0.47	12	0.07	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.76	N	051390	500	56 억		108005	N	N	0	N	00	N
108	20240712	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	30602530	8086	79.80	3800	3805	3760	4910	2650	3780	3784.63	0.95	0	-802	3813	3796	3778	3761	3743	3805	3770	57	1130	500	2720	5	1	11355368	429	8.04	0.47	12	0.07	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.76	N	051390	500	56 억		108005	N	N	0	N	00	N
109	20240712	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	26128490	6901	68.10	3800	3805	3760	4910	2650	3780	3786.19	0.95	0	-772	3813	3796	3778	3761	3743	3805	3770	57	1130	500	2720	5	1	11355368	429	8.04	0.47	12	0.06	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.76	N	051390	500	56 억		108005	N	N	0	N	00	N
110	20240712	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	22245095	5874	57.97	3800	3805	3760	4910	2650	3780	3787.04	0.95	0	-634	3813	3796	3778	3761	3743	3805	3770	57	1130	500	2720	5	1	11355368	429	8.04	0.47	12	0.05	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.76	N	051390	500	56 억		108005	N	N	0	N	00	N
111	20240712	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	5	2	0.13	19543470	5160	50.92	3800	3805	3760	4910	2650	3780	3787.49	0.95	0	-634	3813	3796	3778	3761	3743	3805	3770	57	1130	500	2720	5	1	11355368	430	8.05	0.48	12	0.05	470.00	7968.00	4360	20240405	-13.19	3350	20230726	12.99	4360	-13.19	20240405	3505	7.99	20240417	4360	-13.19	20240405	3350	12.99	20230726	0.76	N	051390	500	56 억		108005	N	N	0	N	00	N
112	20240712	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	10	2	0.26	14701175	3879	38.28	3800	3805	3760	4910	2650	3780	3789.94	0.95	0	-620	3813	3796	3778	3761	3743	3805	3770	57	1130	500	2720	5	1	11355368	430	8.06	0.48	12	0.03	470.00	7968.00	4360	20240405	-13.07	3350	20230726	13.13	4360	-13.07	20240405	3505	8.13	20240417	4360	-13.07	20240405	3350	13.13	20230726	0.76	N	051390	500	56 억		108005	N	N	0	N	00	N
113	20240712	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	5	2	0.13	847765	224	2.21	3800	3800	3760	4910	2650	3780	3784.67	0.95	0	-144	3813	3796	3778	3761	3743	3805	3770	57	1130	500	2720	5	1	11355368	430	8.05	0.48	12	0.00	470.00	7968.00	4360	20240405	-13.19	3350	20230726	12.99	4360	-13.19	20240405	3505	7.99	20240417	4360	-13.19	20240405	3350	12.99	20230726	0.76	N	051390	500	56 억		108005	N	N	0	N	00	N
114	20240711	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	10	2	0.27	38212850	10133	46.76	3775	3795	3760	4900	2640	3770	3771.13	0.95	0	-232	3803	3786	3763	3746	3723	3795	3755	57	1130	500	2710	5	1	11355368	429	8.04	0.47	12	0.09	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.77	N	051390	500	56 억		108237	N	N	0	N	00	N
115	20240711	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	10	2	0.27	37434170	9927	45.81	3775	3795	3760	4900	2640	3770	3770.94	0.95	0	-232	3803	3786	3763	3746	3723	3795	3755	57	1130	500	2710	5	1	11355368	429	8.04	0.47	12	0.09	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.77	N	051390	500	56 억		108237	N	N	0	N	00	N
116	20240711	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	5	2	0.13	35844200	9506	43.86	3775	3795	3760	4900	2640	3770	3770.69	0.95	0	-232	3803	3786	3763	3746	3723	3795	3755	57	1130	500	2710	5	1	11355368	429	8.03	0.47	12	0.08	470.00	7968.00	4360	20240405	-13.42	3350	20230726	12.69	4360	-13.42	20240405	3505	7.70	20240417	4360	-13.42	20240405	3350	12.69	20230726	0.77	N	051390	500	56 억		108237	N	N	0	N	00	N
117	20240711	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	10	2	0.27	28057850	7442	34.34	3775	3795	3760	4900	2640	3770	3770.20	0.95	0	-229	3803	3786	3763	3746	3723	3795	3755	57	1130	500	2710	5	1	11355368	429	8.04	0.47	12	0.07	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.77	N	051390	500	56 억		108237	N	N	0	N	00	N
118	20240711	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	5	2	0.13	27955915	7415	34.21	3775	3795	3760	4900	2640	3770	3770.18	0.95	0	-204	3803	3786	3763	3746	3723	3795	3755	57	1130	500	2710	5	1	11355368	429	8.03	0.47	12	0.07	470.00	7968.00	4360	20240405	-13.42	3350	20230726	12.69	4360	-13.42	20240405	3505	7.70	20240417	4360	-13.42	20240405	3350	12.69	20230726	0.77	N	051390	500	56 억		108237	N	N	0	N	00	N
119	20240711	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	0	3	0.00	23914415	6343	29.27	3775	3795	3760	4900	2640	3770	3770.21	0.95	0	-173	3803	3786	3763	3746	3723	3795	3755	57	1130	500	2710	5	1	11355368	428	8.02	0.47	12	0.06	470.00	7968.00	4360	20240405	-13.53	3350	20230726	12.54	4360	-13.53	20240405	3505	7.56	20240417	4360	-13.53	20240405	3350	12.54	20230726	0.77	N	051390	500	56 억		108237	N	N	0	N	00	N
120	20240711	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	10	2	0.27	9953815	2635	12.16	3775	3795	3760	4900	2640	3770	3777.54	0.95	0	-161	3803	3786	3763	3746	3723	3795	3755	57	1130	500	2710	5	1	11355368	429	8.04	0.47	12	0.02	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.77	N	051390	500	56 억		108237	N	N	0	N	00	N
121	20240711	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	10	2	0.27	954490	253	1.17	3775	3780	3760	4900	2640	3770	3772.69	0.95	0	-150	3803	3786	3763	3746	3723	3795	3755	57	1130	500	2710	5	1	11355368	429	8.04	0.47	12	0.00	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.77	N	051390	500	56 억		108237	N	N	0	N	00	N
122	20240710	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	30	2	0.80	81434810	21672	189.13	3740	3780	3740	4860	2620	3740	3757.60	0.93	0	2533	3790	3765	3725	3700	3660	3777	3712	57	1120	500	2690	5	1	11355368	428	8.02	0.47	12	0.19	470.00	7968.00	4360	20240405	-13.53	3350	20230726	12.54	4360	-13.53	20240405	3505	7.56	20240417	4360	-13.53	20240405	3350	12.54	20230726	0.79	N	051390	500	56 억		105725	N	N	0	N	00	N
123	20240710	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	15	2	0.40	65802395	17511	152.81	3740	3780	3740	4860	2620	3740	3757.77	0.93	0	2629	3790	3765	3725	3700	3660	3777	3712	57	1120	500	2690	5	1	11355368	426	7.99	0.47	12	0.15	470.00	7968.00	4360	20240405	-13.88	3350	20230726	12.09	4360	-13.88	20240405	3505	7.13	20240417	4360	-13.88	20240405	3350	12.09	20230726	0.79	N	051390	500	56 억		105725	N	N	0	N	00	N
124	20240710	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	20	2	0.53	64413735	17141	149.59	3740	3780	3740	4860	2620	3740	3757.87	0.93	0	2607	3790	3765	3725	3700	3660	3777	3712	57	1120	500	2690	5	1	11355368	427	8.00	0.47	12	0.15	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.79	N	051390	500	56 억		105725	N	N	0	N	00	N
125	20240710	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	25	2	0.67	62700720	16686	145.61	3740	3780	3740	4860	2620	3740	3757.68	0.93	0	2610	3790	3765	3725	3700	3660	3777	3712	57	1120	500	2690	5	1	11355368	428	8.01	0.47	12	0.15	470.00	7968.00	4360	20240405	-13.65	3350	20230726	12.39	4360	-13.65	20240405	3505	7.42	20240417	4360	-13.65	20240405	3350	12.39	20230726	0.79	N	051390	500	56 억		105725	N	N	0	N	00	N
126	20240710	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	30	2	0.80	58216370	15495	135.22	3740	3780	3740	4860	2620	3740	3757.11	0.93	0	2612	3790	3765	3725	3700	3660	3777	3712	57	1120	500	2690	5	1	11355368	428	8.02	0.47	12	0.14	470.00	7968.00	4360	20240405	-13.53	3350	20230726	12.54	4360	-13.53	20240405	3505	7.56	20240417	4360	-13.53	20240405	3350	12.54	20230726	0.79	N	051390	500	56 억		105725	N	N	0	N	00	N
127	20240710	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	20	2	0.53	48802215	12995	113.40	3740	3780	3740	4860	2620	3740	3755.46	0.93	0	2612	3790	3765	3725	3700	3660	3777	3712	57	1120	500	2690	5	1	11355368	427	8.00	0.47	12	0.11	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.79	N	051390	500	56 억		105725	N	N	0	N	00	N
128	20240710	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	35	2	0.94	47658940	12691	110.75	3740	3780	3740	4860	2620	3740	3755.33	0.93	0	2627	3790	3765	3725	3700	3660	3777	3712	57	1120	500	2690	5	1	11355368	429	8.03	0.47	12	0.11	470.00	7968.00	4360	20240405	-13.42	3350	20230726	12.69	4360	-13.42	20240405	3505	7.70	20240417	4360	-13.42	20240405	3350	12.69	20230726	0.79	N	051390	500	56 억		105725	N	N	0	N	00	N
129	20240710	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	0	3	0.00	108460	29	0.25	3740	3740	3740	4860	2620	3740	3740.00	0.93	0	0	3790	3765	3725	3700	3660	3777	3712	57	1120	500	2690	5	1	11355368	425	7.96	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.79	N	051390	500	56 억		105725	N	N	0	N	00	N
130	20240709	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	45	2	1.22	42810165	11459	89.78	3695	3750	3685	4800	2590	3695	3735.94	0.95	0	-1876	3798	3746	3703	3651	3608	3772	3677	57	1105	500	2660	5	1	11355368	425	7.96	0.47	12	0.10	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.79	N	051390	500	56 억		107601	N	N	0	N	00	N
131	20240709	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	45	2	1.22	42384000	11345	88.89	3695	3750	3685	4800	2590	3695	3735.92	0.95	0	-1860	3798	3746	3703	3651	3608	3772	3677	57	1105	500	2660	5	1	11355368	425	7.96	0.47	12	0.10	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.79	N	051390	500	56 억		107601	N	N	0	N	00	N
132	20240709	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	50	2	1.35	40734410	10904	85.43	3695	3750	3685	4800	2590	3695	3735.73	0.95	0	-1731	3798	3746	3703	3651	3608	3772	3677	57	1105	500	2660	5	1	11355368	425	7.97	0.47	12	0.10	470.00	7968.00	4360	20240405	-14.11	3350	20230726	11.79	4360	-14.11	20240405	3505	6.85	20240417	4360	-14.11	20240405	3350	11.79	20230726	0.79	N	051390	500	56 억		107601	N	N	0	N	00	N
133	20240709	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	20	2	0.54	7706600	2079	16.29	3695	3725	3685	4800	2590	3695	3706.88	0.95	0	-21	3798	3746	3703	3651	3608	3772	3677	57	1105	500	2660	5	1	11355368	422	7.90	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.79	N	051390	500	56 억		107601	N	N	0	N	00	N
134	20240709	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	30	2	0.81	5705115	1540	12.07	3695	3725	3685	4800	2590	3695	3704.62	0.95	0	-11	3798	3746	3703	3651	3608	3772	3677	57	1105	500	2660	5	1	11355368	423	7.93	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.79	N	051390	500	56 억		107601	N	N	0	N	00	N
135	20240709	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	25	2	0.68	4384140	1185	9.28	3695	3720	3685	4800	2590	3695	3699.70	0.95	0	-11	3798	3746	3703	3651	3608	3772	3677	57	1105	500	2660	5	1	11355368	422	7.91	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.79	N	051390	500	56 억		107601	N	N	0	N	00	N
136	20240709	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	10	2	0.27	2801310	758	5.94	3695	3705	3685	4800	2590	3695	3695.66	0.95	0	-11	3798	3746	3703	3651	3608	3772	3677	57	1105	500	2660	5	1	11355368	421	7.88	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.79	N	051390	500	56 억		107601	N	N	0	N	00	N
137	20240709	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	0	3	0.00	317770	86	0.67	3695	3695	3695	4800	2590	3695	3695.00	0.95	0	-12	3798	3746	3703	3651	3608	3772	3677	57	1105	500	2660	5	1	11355368	420	7.86	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.79	N	051390	500	56 억		107601	N	N	0	N	00	N
138	20240708	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	10	2	0.27	47449110	12763	140.22	3660	3755	3660	4790	2580	3685	3717.71	0.95	0	-752	3725	3705	3675	3655	3625	3690	3640	57	1105	500	2650	5	1	11355368	420	7.86	0.46	12	0.11	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.79	N	051390	500	56 억		108353	N	N	0	N	00	N
139	20240708	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	10	2	0.27	45847165	12327	135.43	3660	3755	3660	4790	2580	3685	3719.25	0.95	0	-752	3725	3705	3675	3655	3625	3690	3640	57	1105	500	2650	5	1	11355368	420	7.86	0.46	12	0.11	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.79	N	051390	500	56 억		108353	N	N	0	N	00	N
140	20240708	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	40	2	1.09	38705170	10391	114.16	3660	3755	3660	4790	2580	3685	3724.87	0.95	0	-1464	3725	3705	3675	3655	3625	3690	3640	57	1105	500	2650	5	1	11355368	423	7.93	0.47	12	0.09	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.79	N	051390	500	56 억		108353	N	N	0	N	00	N
141	20240708	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	20	2	0.54	19287835	5203	57.16	3660	3735	3660	4790	2580	3685	3707.06	0.95	0	-832	3725	3705	3675	3655	3625	3690	3640	57	1105	500	2650	5	1	11355368	421	7.88	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.79	N	051390	500	56 억		108353	N	N	0	N	00	N
142	20240708	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	15	2	0.41	12128065	3281	36.05	3660	3715	3660	4790	2580	3685	3696.45	0.95	0	-194	3725	3705	3675	3655	3625	3690	3640	57	1105	500	2650	5	1	11355368	420	7.87	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.79	N	051390	500	56 억		108353	N	N	0	N	00	N
143	20240708	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	25	2	0.68	10270410	2780	30.54	3660	3715	3660	4790	2580	3685	3694.39	0.95	0	-93	3725	3705	3675	3655	3625	3690	3640	57	1105	500	2650	5	1	11355368	421	7.89	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.79	N	051390	500	56 억		108353	N	N	0	N	00	N
144	20240708	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	15	2	0.41	4536330	1234	13.56	3660	3700	3660	4790	2580	3685	3676.12	0.95	0	-4	3725	3705	3675	3655	3625	3690	3640	57	1105	500	2650	5	1	11355368	420	7.87	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.79	N	051390	500	56 억		108353	N	N	0	N	00	N
145	20240708	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-5	5	-0.14	1592120	435	4.78	3660	3680	3660	4790	2580	3685	3660.05	0.95	0	0	3725	3705	3675	3655	3625	3690	3640	57	1105	500	2650	5	1	11355368	418	7.83	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.79	N	051390	500	56 억		108353	N	N	0	N	00	N
146	20240705	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	15	2	0.41	33411935	9102	83.90	3695	3695	3645	4770	2570	3670	3670.83	0.96	0	-927	3760	3715	3675	3630	3590	3695	3610	57	1100	500	2640	5	1	11355368	418	7.84	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.80	N	051390	500	56 억		109280	N	N	0	N	00	N
147	20240705	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-5	5	-0.14	33353255	9086	83.76	3695	3695	3645	4770	2570	3670	3670.84	0.96	0	-926	3760	3715	3675	3630	3590	3695	3610	57	1100	500	2640	5	1	11355368	416	7.80	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.94	3350	20230726	9.40	4360	-15.94	20240405	3505	4.56	20240417	4360	-15.94	20240405	3350	9.40	20230726	0.80	N	051390	500	56 억		109280	N	N	0	N	00	N
148	20240705	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	0	3	0.00	25541540	6969	64.24	3695	3695	3645	4770	2570	3670	3665.02	0.96	0	-512	3760	3715	3675	3630	3590	3695	3610	57	1100	500	2640	5	1	11355368	417	7.81	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.83	3350	20230726	9.55	4360	-15.83	20240405	3505	4.71	20240417	4360	-15.83	20240405	3350	9.55	20230726	0.80	N	051390	500	56 억		109280	N	N	0	N	00	N
149	20240705	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	5	2	0.14	25218520	6881	63.43	3695	3695	3645	4770	2570	3670	3664.95	0.96	0	-512	3760	3715	3675	3630	3590	3695	3610	57	1100	500	2640	5	1	11355368	417	7.82	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.71	3350	20230726	9.70	4360	-15.71	20240405	3505	4.85	20240417	4360	-15.71	20240405	3350	9.70	20230726	0.80	N	051390	500	56 억		109280	N	N	0	N	00	N
150	20240705	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	10	2	0.27	24082110	6572	60.58	3695	3695	3645	4770	2570	3670	3664.35	0.96	0	-512	3760	3715	3675	3630	3590	3695	3610	57	1100	500	2640	5	1	11355368	418	7.83	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.80	N	051390	500	56 억		109280	N	N	0	N	00	N
151	20240705	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	0	3	0.00	17919835	4885	45.03	3695	3695	3650	4770	2570	3670	3668.34	0.96	0	-358	3760	3715	3675	3630	3590	3695	3610	57	1100	500	2640	5	1	11355368	417	7.81	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.83	3350	20230726	9.55	4360	-15.83	20240405	3505	4.71	20240417	4360	-15.83	20240405	3350	9.55	20230726	0.80	N	051390	500	56 억		109280	N	N	0	N	00	N
152	20240705	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	15	2	0.41	4987750	1354	12.48	3695	3695	3670	4770	2570	3670	3683.71	0.96	0	-344	3760	3715	3675	3630	3590	3695	3610	57	1100	500	2640	5	1	11355368	418	7.84	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.80	N	051390	500	56 억		109280	N	N	0	N	00	N
153	20240705	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	25	2	0.68	99340	27	0.25	3695	3695	3675	4770	2570	3670	3679.26	0.96	0	-25	3760	3715	3675	3630	3590	3695	3610	57	1100	500	2640	5	1	11355368	420	7.86	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.80	N	051390	500	56 억		109280	N	N	0	N	00	N
154	20240704	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-25	5	-0.68	39677060	10843	200.39	3720	3720	3635	4800	2590	3695	3659.23	0.96	0	-246	3748	3721	3708	3681	3668	3715	3675	57	1105	500	2660	5	1	11355368	417	7.81	0.46	12	0.10	470.00	7968.00	4360	20240405	-15.83	3350	20230726	9.55	4360	-15.83	20240405	3505	4.71	20240417	4360	-15.83	20240405	3350	9.55	20230726	0.80	N	051390	500	56 억		109526	N	N	0	N	00	N
155	20240704	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-10	5	-0.27	36704150	10033	185.42	3720	3720	3635	4800	2590	3695	3658.34	0.96	0	-210	3748	3721	3708	3681	3668	3715	3675	57	1105	500	2660	5	1	11355368	418	7.84	0.46	12	0.09	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.80	N	051390	500	56 억		109526	N	N	0	N	00	N
156	20240704	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-30	5	-0.81	33192650	9076	167.73	3720	3720	3635	4800	2590	3695	3657.19	0.96	0	-161	3748	3721	3708	3681	3668	3715	3675	57	1105	500	2660	5	1	11355368	416	7.80	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.94	3350	20230726	9.40	4360	-15.94	20240405	3505	4.56	20240417	4360	-15.94	20240405	3350	9.40	20230726	0.80	N	051390	500	56 억		109526	N	N	0	N	00	N
157	20240704	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-20	5	-0.54	32976415	9017	166.64	3720	3720	3635	4800	2590	3695	3657.14	0.96	0	-161	3748	3721	3708	3681	3668	3715	3675	57	1105	500	2660	5	1	11355368	417	7.82	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.71	3350	20230726	9.70	4360	-15.71	20240405	3505	4.85	20240417	4360	-15.71	20240405	3350	9.70	20230726	0.80	N	051390	500	56 억		109526	N	N	0	N	00	N
158	20240704	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	10	2	0.27	3171770	863	15.95	3720	3720	3655	4800	2590	3695	3675.28	0.96	0	-161	3748	3721	3708	3681	3668	3715	3675	57	1105	500	2660	5	1	11355368	421	7.88	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.80	N	051390	500	56 억		109526	N	N	0	N	00	N
159	20240704	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	5	2	0.14	2661370	725	13.40	3720	3720	3655	4800	2590	3695	3670.86	0.96	0	-28	3748	3721	3708	3681	3668	3715	3675	57	1105	500	2660	5	1	11355368	420	7.87	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.80	N	051390	500	56 억		109526	N	N	0	N	00	N
160	20240704	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-10	5	-0.27	2392330	652	12.05	3720	3720	3655	4800	2590	3695	3669.22	0.96	0	-26	3748	3721	3708	3681	3668	3715	3675	57	1105	500	2660	5	1	11355368	418	7.84	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.80	N	051390	500	56 억		109526	N	N	0	N	00	N
161	20240704	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-40	5	-1.08	1691885	462	8.54	3720	3720	3655	4800	2590	3695	3662.09	0.96	0	-1	3748	3721	3708	3681	3668	3715	3675	57	1105	500	2660	5	1	11355368	415	7.78	0.46	12	0.00	470.00	7968.00	4360	20240405	-16.17	3350	20230726	9.10	4360	-16.17	20240405	3505	4.28	20240417	4360	-16.17	20240405	3350	9.10	20230726	0.80	N	051390	500	56 억		109526	N	N	0	N	00	N
162	20240703	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-30	5	-0.81	20057985	5411	100.28	3700	3735	3695	4840	2610	3725	3706.89	0.98	0	-1745	3748	3736	3718	3706	3688	3742	3712	57	1115	500	2680	5	1	11355368	420	7.86	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.80	N	051390	500	56 억		111271	N	N	0	N	00	N
163	20240703	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-5	5	-0.13	19765795	5332	98.81	3700	3735	3695	4840	2610	3725	3707.01	0.98	0	-1736	3748	3736	3718	3706	3688	3742	3712	57	1115	500	2680	5	1	11355368	422	7.91	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.80	N	051390	500	56 억		111271	N	N	0	N	00	N
164	20240703	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-25	5	-0.67	16917070	4562	84.54	3700	3735	3700	4840	2610	3725	3708.26	0.98	0	-1311	3748	3736	3718	3706	3688	3742	3712	57	1115	500	2680	5	1	11355368	420	7.87	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.80	N	051390	500	56 억		111271	N	N	0	N	00	N
165	20240703	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-20	5	-0.54	15110585	4074	75.50	3700	3735	3700	4840	2610	3725	3709.03	0.98	0	-1311	3748	3736	3718	3706	3688	3742	3712	57	1115	500	2680	5	1	11355368	421	7.88	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.80	N	051390	500	56 억		111271	N	N	0	N	00	N
166	20240703	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-15	5	-0.40	13523860	3646	67.57	3700	3735	3700	4840	2610	3725	3709.23	0.98	0	-1265	3748	3736	3718	3706	3688	3742	3712	57	1115	500	2680	5	1	11355368	421	7.89	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.80	N	051390	500	56 억		111271	N	N	0	N	00	N
167	20240703	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-15	5	-0.40	13189960	3556	65.90	3700	3735	3700	4840	2610	3725	3709.21	0.98	0	-1176	3748	3736	3718	3706	3688	3742	3712	57	1115	500	2680	5	1	11355368	421	7.89	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.80	N	051390	500	56 억		111271	N	N	0	N	00	N
168	20240703	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-10	5	-0.27	3474770	934	17.31	3700	3735	3700	4840	2610	3725	3720.31	0.98	0	-172	3748	3736	3718	3706	3688	3742	3712	57	1115	500	2680	5	1	11355368	422	7.90	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.80	N	051390	500	56 억		111271	N	N	0	N	00	N
169	20240703	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	0	3	0.00	604150	163	3.02	3700	3725	3700	4840	2610	3725	3706.44	0.98	0	-8	3748	3736	3718	3706	3688	3742	3712	57	1115	500	2680	5	1	11355368	423	7.93	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.80	N	051390	500	56 억		111271	N	N	0	N	00	N
170	20240702	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	20	2	0.54	19988215	5385	80.90	3700	3730	3700	4815	2595	3705	3711.83	0.99	0	-877	3751	3727	3711	3687	3671	3720	3680	57	1110	500	2660	5	1	11355368	423	7.93	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.80	N	051390	500	56 억		112148	N	N	0	N	00	N
171	20240702	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-5	5	-0.13	18699425	5038	75.69	3700	3730	3700	4815	2595	3705	3711.68	0.99	0	-770	3751	3727	3711	3687	3671	3720	3680	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.80	N	051390	500	56 억		112148	N	N	0	N	00	N
172	20240702	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	10	2	0.27	16967795	4570	68.66	3700	3730	3700	4815	2595	3705	3712.87	0.99	0	-768	3751	3727	3711	3687	3671	3720	3680	57	1110	500	2660	5	1	11355368	422	7.90	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.80	N	051390	500	56 억		112148	N	N	0	N	00	N
173	20240702	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	10	2	0.27	15879860	4276	64.24	3700	3730	3700	4815	2595	3705	3713.72	0.99	0	-759	3751	3727	3711	3687	3671	3720	3680	57	1110	500	2660	5	1	11355368	422	7.90	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.80	N	051390	500	56 억		112148	N	N	0	N	00	N
174	20240702	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	10	2	0.27	9309145	2510	37.71	3700	3725	3700	4815	2595	3705	3708.82	0.99	0	-713	3751	3727	3711	3687	3671	3720	3680	57	1110	500	2660	5	1	11355368	422	7.90	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.80	N	051390	500	56 억		112148	N	N	0	N	00	N
175	20240702	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-5	5	-0.13	4647100	1255	18.86	3700	3725	3700	4815	2595	3705	3702.87	0.99	0	-377	3751	3727	3711	3687	3671	3720	3680	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.80	N	051390	500	56 억		112148	N	N	0	N	00	N
176	20240702	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	0	3	0.00	2993795	809	12.15	3700	3725	3700	4815	2595	3705	3700.61	0.99	0	-70	3751	3727	3711	3687	3671	3720	3680	57	1110	500	2660	5	1	11355368	421	7.88	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.80	N	051390	500	56 억		112148	N	N	0	N	00	N
177	20240702	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-5	5	-0.13	66600	18	0.27	3700	3700	3700	4815	2595	3705	3700.00	0.99	0	-2	3751	3727	3711	3687	3671	3720	3680	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.80	N	051390	500	56 억		112148	N	N	0	N	00	N
178	20240701	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-25	5	-0.67	24737360	6656	116.85	3730	3735	3695	4845	2615	3730	3716.55	0.99	0	-256	3780	3755	3730	3705	3680	3767	3717	57	1115	500	2680	5	1	11355368	421	7.88	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.81	N	051390	500	56 억		112404	N	N	0	N	00	N
179	20240701	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-15	5	-0.40	24415025	6569	115.33	3730	3735	3695	4845	2615	3730	3716.70	0.99	0	-262	3780	3755	3730	3705	3680	3767	3717	57	1115	500	2680	5	1	11355368	422	7.90	0.47	12	0.06	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.81	N	051390	500	56 억		112404	N	N	0	N	00	N
180	20240701	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-15	5	-0.40	24363065	6555	115.08	3730	3735	3695	4845	2615	3730	3716.71	0.99	0	-262	3780	3755	3730	3705	3680	3767	3717	57	1115	500	2680	5	1	11355368	422	7.90	0.47	12	0.06	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.81	N	051390	500	56 억		112404	N	N	0	N	00	N
181	20240701	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	0	3	0.00	21752580	5852	102.74	3730	3735	3695	4845	2615	3730	3717.12	0.99	0	-259	3780	3755	3730	3705	3680	3767	3717	57	1115	500	2680	5	1	11355368	424	7.94	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.81	N	051390	500	56 억		112404	N	N	0	N	00	N
182	20240701	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	0	3	0.00	20420725	5495	96.47	3730	3730	3695	4845	2615	3730	3716.24	0.99	0	-204	3780	3755	3730	3705	3680	3767	3717	57	1115	500	2680	5	1	11355368	424	7.94	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.81	N	051390	500	56 억		112404	N	N	0	N	00	N
183	20240701	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-20	5	-0.54	18865185	5077	89.13	3730	3730	3695	4845	2615	3730	3715.81	0.99	0	2	3780	3755	3730	3705	3680	3767	3717	57	1115	500	2680	5	1	11355368	421	7.89	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.81	N	051390	500	56 억		112404	N	N	0	N	00	N
184	20240701	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-5	5	-0.13	7896230	2118	37.18	3730	3730	3720	4845	2615	3730	3728.15	0.99	0	-100	3780	3755	3730	3705	3680	3767	3717	57	1115	500	2680	5	1	11355368	423	7.93	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.81	N	051390	500	56 억		112404	N	N	0	N	00	N
185	20240701	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	0	3	0.00	37300	10	0.18	3730	3730	3730	4845	2615	3730	3730.00	0.99	0	-1	3780	3755	3730	3705	3680	3767	3717	57	1115	500	2680	5	1	11355368	424	7.94	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.81	N	051390	500	56 억		112404	N	N	0	N	00	N