KissMeData/204840/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	160950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-8	5	-0.66	483993072	400128	154.37	1215	1260	1185	1584	854	1219	1209.59	0.42	0	-1052	1256	1237	1211	1192	1166	1247	1202	77	365	100	800	1	1	76699394	929	-20.18	6.15	12	0.52	-60.00	197.00	1830	20231121	-33.83	705	20230822	71.77	1540	-21.36	20240306	988	22.57	20240709	1830	-33.83	20231121	705	71.77	20230822	0.08	N	204840	100	76 억		320345	N	N	0	N	00	N
3	20240731	151004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-18	5	-1.48	467095811	386145	148.98	1215	1260	1185	1584	854	1219	1209.64	0.42	0	4544	1256	1237	1211	1192	1166	1247	1202	77	365	100	800	1	1	76699394	921	-20.02	6.10	12	0.50	-60.00	197.00	1830	20231121	-34.37	705	20230822	70.35	1540	-22.01	20240306	988	21.56	20240709	1830	-34.37	20231121	705	70.35	20230822	0.08	N	204840	100	76 억		320345	N	N	0	N	00	N
4	20240731	141004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-24	5	-1.97	353833365	292127	112.70	1215	1260	1185	1584	854	1219	1211.23	0.42	0	-13366	1256	1237	1211	1192	1166	1247	1202	77	365	100	800	1	1	76699394	917	-19.92	6.07	12	0.38	-60.00	197.00	1830	20231121	-34.70	705	20230822	69.50	1540	-22.40	20240306	988	20.95	20240709	1830	-34.70	20231121	705	69.50	20230822	0.08	N	204840	100	76 억		320345	N	N	0	N	00	N
5	20240731	130959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	0	3	0.00	289791802	239078	92.24	1215	1260	1185	1584	854	1219	1212.12	0.42	0	11346	1256	1237	1211	1192	1166	1247	1202	77	365	100	800	1	1	76699394	935	-20.32	6.19	12	0.31	-60.00	197.00	1830	20231121	-33.39	705	20230822	72.91	1540	-20.84	20240306	988	23.38	20240709	1830	-33.39	20231121	705	72.91	20230822	0.08	N	204840	100	76 억		320345	N	N	0	N	00	N
6	20240731	120959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-11	5	-0.90	232727717	192494	74.26	1215	1260	1185	1584	854	1219	1209.01	0.42	0	12217	1256	1237	1211	1192	1166	1247	1202	77	365	100	800	1	1	76699394	927	-20.13	6.13	12	0.25	-60.00	197.00	1830	20231121	-33.99	705	20230822	71.35	1540	-21.56	20240306	988	22.27	20240709	1830	-33.99	20231121	705	71.35	20230822	0.08	N	204840	100	76 억		320345	N	N	0	N	00	N
7	20240731	111002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-20	5	-1.64	221286301	182969	70.59	1215	1260	1185	1584	854	1219	1209.42	0.42	0	14358	1256	1237	1211	1192	1166	1247	1202	77	365	100	800	1	1	76699394	920	-19.98	6.09	12	0.24	-60.00	197.00	1830	20231121	-34.48	705	20230822	70.07	1540	-22.14	20240306	988	21.36	20240709	1830	-34.48	20231121	705	70.07	20230822	0.08	N	204840	100	76 억		320345	N	N	0	N	00	N
8	20240731	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-13	5	-1.07	168199367	138493	53.43	1215	1260	1194	1584	854	1219	1214.50	0.42	0	12074	1256	1237	1211	1192	1166	1247	1202	77	365	100	800	1	1	76699394	925	-20.10	6.12	12	0.18	-60.00	197.00	1830	20231121	-34.10	705	20230822	71.06	1540	-21.69	20240306	988	22.06	20240709	1830	-34.10	20231121	705	71.06	20230822	0.08	N	204840	100	76 억		320345	N	N	0	N	00	N
9	20240731	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	3	2	0.25	48839153	39485	15.23	1215	1260	1215	1584	854	1219	1236.91	0.42	0	-10293	1256	1237	1211	1192	1166	1247	1202	77	365	100	800	1	1	76699394	937	-20.37	6.20	12	0.05	-60.00	197.00	1830	20231121	-33.22	705	20230822	73.33	1540	-20.65	20240306	988	23.68	20240709	1830	-33.22	20231121	705	73.33	20230822	0.08	N	204840	100	76 억		320345	N	N	0	N	00	N
10	20240730	160934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	15	2	1.25	310287060	257577	55.71	1204	1230	1185	1565	843	1204	1204.64	0.43	0	-7196	1244	1224	1210	1190	1176	1217	1183	77	361	100	790	1	1	76699394	935	-20.32	6.19	12	0.34	-60.00	197.00	1830	20231121	-33.39	705	20230822	72.91	1540	-20.84	20240306	988	23.38	20240709	1830	-33.39	20231121	705	72.91	20230822	0.08	N	204840	100	76 억		327634	N	N	0	N	00	N
11	20240730	150952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	4	2	0.33	285172584	236917	51.24	1204	1230	1185	1565	843	1204	1203.68	0.43	0	-9479	1244	1224	1210	1190	1176	1217	1183	77	361	100	790	1	1	76699394	927	-20.13	6.13	12	0.31	-60.00	197.00	1830	20231121	-33.99	705	20230822	71.35	1540	-21.56	20240306	988	22.27	20240709	1830	-33.99	20231121	705	71.35	20230822	0.08	N	204840	100	76 억		327634	N	N	0	N	00	N
12	20240730	140941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-10	5	-0.83	251892520	209270	45.26	1204	1230	1185	1565	843	1204	1203.67	0.43	0	-13610	1244	1224	1210	1190	1176	1217	1183	77	361	100	790	1	1	76699394	916	-19.90	6.06	12	0.27	-60.00	197.00	1830	20231121	-34.75	705	20230822	69.36	1540	-22.47	20240306	988	20.85	20240709	1830	-34.75	20231121	705	69.36	20230822	0.08	N	204840	100	76 억		327634	N	N	0	N	00	N
13	20240730	130944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-13	5	-1.08	235129058	195215	42.22	1204	1230	1185	1565	843	1204	1204.46	0.43	0	-9971	1244	1224	1210	1190	1176	1217	1183	77	361	100	790	1	1	76699394	913	-19.85	6.05	12	0.25	-60.00	197.00	1830	20231121	-34.92	705	20230822	68.94	1540	-22.66	20240306	988	20.55	20240709	1830	-34.92	20231121	705	68.94	20230822	0.08	N	204840	100	76 억		327634	N	N	0	N	00	N
14	20240730	120938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-6	5	-0.50	227832108	189081	40.89	1204	1230	1185	1565	843	1204	1204.94	0.43	0	-10684	1244	1224	1210	1190	1176	1217	1183	77	361	100	790	1	1	76699394	919	-19.97	6.08	12	0.25	-60.00	197.00	1830	20231121	-34.54	705	20230822	69.93	1540	-22.21	20240306	988	21.26	20240709	1830	-34.54	20231121	705	69.93	20230822	0.08	N	204840	100	76 억		327634	N	N	0	N	00	N
15	20240730	110944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-14	5	-1.16	205443060	170366	36.85	1204	1230	1185	1565	843	1204	1205.89	0.43	0	-401	1244	1224	1210	1190	1176	1217	1183	77	361	100	790	1	1	76699394	913	-19.83	6.04	12	0.22	-60.00	197.00	1830	20231121	-34.97	705	20230822	68.79	1540	-22.73	20240306	988	20.45	20240709	1830	-34.97	20231121	705	68.79	20230822	0.08	N	204840	100	76 억		327634	N	N	0	N	00	N
16	20240730	100950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	6	2	0.50	147078075	121425	26.26	1204	1230	1199	1565	843	1204	1211.27	0.43	0	-4875	1244	1224	1210	1190	1176	1217	1183	77	361	100	790	1	1	76699394	928	-20.17	6.14	12	0.16	-60.00	197.00	1830	20231121	-33.88	705	20230822	71.63	1540	-21.43	20240306	988	22.47	20240709	1830	-33.88	20231121	705	71.63	20230822	0.08	N	204840	100	76 억		327634	N	N	0	N	00	N
17	20240730	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	13	2	1.08	52681106	43215	9.35	1204	1230	1201	1565	843	1204	1219.05	0.43	0	-9597	1244	1224	1210	1190	1176	1217	1183	77	361	100	790	1	1	76699394	933	-20.28	6.18	12	0.06	-60.00	197.00	1830	20231121	-33.50	705	20230822	72.62	1540	-20.97	20240306	988	23.18	20240709	1830	-33.50	20231121	705	72.62	20230822	0.08	N	204840	100	76 억		327634	N	N	0	N	00	N
18	20240729	160933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-22	5	-1.79	560010391	462233	30.73	1216	1230	1196	1593	859	1226	1211.53	0.49	0	-67249	1310	1268	1208	1166	1106	1289	1187	77	367	100	800	1	1	76699394	923	-20.07	6.11	12	0.60	-60.00	197.00	1830	20231121	-34.21	705	20230822	70.78	1540	-21.82	20240306	988	21.86	20240709	1830	-34.21	20231121	705	70.78	20230822	0.08	N	204840	100	76 억		379514	N	N	0	N	00	N
19	20240729	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-16	5	-1.31	546994320	451450	30.02	1216	1230	1196	1593	859	1226	1211.64	0.49	0	-60865	1310	1268	1208	1166	1106	1289	1187	77	367	100	800	1	1	76699394	928	-20.17	6.14	12	0.59	-60.00	197.00	1830	20231121	-33.88	705	20230822	71.63	1540	-21.43	20240306	988	22.47	20240709	1830	-33.88	20231121	705	71.63	20230822	0.08	N	204840	100	76 억		379514	N	N	0	N	00	N
20	20240729	140953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-16	5	-1.31	494022692	407441	27.09	1216	1230	1196	1593	859	1226	1212.50	0.49	0	-52324	1310	1268	1208	1166	1106	1289	1187	77	367	100	800	1	1	76699394	928	-20.17	6.14	12	0.53	-60.00	197.00	1830	20231121	-33.88	705	20230822	71.63	1540	-21.43	20240306	988	22.47	20240709	1830	-33.88	20231121	705	71.63	20230822	0.08	N	204840	100	76 억		379514	N	N	0	N	00	N
21	20240729	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-25	5	-2.04	461293360	380248	25.28	1216	1230	1196	1593	859	1226	1213.14	0.49	0	-45384	1310	1268	1208	1166	1106	1289	1187	77	367	100	800	1	1	76699394	921	-20.02	6.10	12	0.50	-60.00	197.00	1830	20231121	-34.37	705	20230822	70.35	1540	-22.01	20240306	988	21.56	20240709	1830	-34.37	20231121	705	70.35	20230822	0.08	N	204840	100	76 억		379514	N	N	0	N	00	N
22	20240729	120949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-5	5	-0.41	420614312	346401	23.03	1216	1230	1202	1593	859	1226	1214.24	0.49	0	-44764	1310	1268	1208	1166	1106	1289	1187	77	367	100	800	1	1	76699394	936	-20.35	6.20	12	0.45	-60.00	197.00	1830	20231121	-33.28	705	20230822	73.19	1540	-20.71	20240306	988	23.58	20240709	1830	-33.28	20231121	705	73.19	20230822	0.08	N	204840	100	76 억		379514	N	N	0	N	00	N
23	20240729	110940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	3	2	0.24	341874303	281386	18.71	1216	1230	1202	1593	859	1226	1214.97	0.49	0	-44901	1310	1268	1208	1166	1106	1289	1187	77	367	100	800	1	1	76699394	943	-20.48	6.24	12	0.37	-60.00	197.00	1830	20231121	-32.84	705	20230822	74.33	1540	-20.19	20240306	988	24.39	20240709	1830	-32.84	20231121	705	74.33	20230822	0.08	N	204840	100	76 억		379514	N	N	0	N	00	N
24	20240729	100937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-8	5	-0.65	270423705	222736	14.81	1216	1225	1202	1593	859	1226	1214.10	0.49	0	-37830	1310	1268	1208	1166	1106	1289	1187	77	367	100	800	1	1	76699394	934	-20.30	6.18	12	0.29	-60.00	197.00	1830	20231121	-33.44	705	20230822	72.77	1540	-20.91	20240306	988	23.28	20240709	1830	-33.44	20231121	705	72.77	20230822	0.08	N	204840	100	76 억		379514	N	N	0	N	00	N
25	20240729	090936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-22	5	-1.79	53474845	44237	2.94	1216	1219	1202	1593	859	1226	1208.83	0.49	0	-9930	1310	1268	1208	1166	1106	1289	1187	77	367	100	800	1	1	76699394	923	-20.07	6.11	12	0.06	-60.00	197.00	1830	20231121	-34.21	705	20230822	70.78	1540	-21.82	20240306	988	21.86	20240709	1830	-34.21	20231121	705	70.78	20230822	0.08	N	204840	100	76 억		379514	N	N	0	N	00	N
26	20240726	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	78	2	6.79	1793649011	1482050	488.64	1148	1250	1148	1492	804	1148	1210.24	0.34	0	133885	1195	1171	1158	1134	1121	1165	1128	77	344	100	750	1	1	76699394	940	-20.43	6.22	12	1.93	-60.00	197.00	1830	20231121	-33.01	705	20230822	73.90	1540	-20.39	20240306	988	24.09	20240709	1830	-33.01	20231121	705	73.90	20230822	0.08	N	204840	100	76 억		263719	N	N	0	N	00	N
27	20240726	150932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	72	2	6.27	1713605484	1416479	467.03	1148	1250	1148	1492	804	1148	1209.76	0.34	0	131110	1195	1171	1158	1134	1121	1165	1128	77	344	100	750	1	1	76699394	936	-20.33	6.19	12	1.85	-60.00	197.00	1830	20231121	-33.33	705	20230822	73.05	1540	-20.78	20240306	988	23.48	20240709	1830	-33.33	20231121	705	73.05	20230822	0.08	N	204840	100	76 억		263719	N	N	0	N	00	N
28	20240726	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	62	2	5.40	1409604058	1166581	384.63	1148	1250	1148	1492	804	1148	1208.32	0.34	0	103128	1195	1171	1158	1134	1121	1165	1128	77	344	100	750	1	1	76699394	928	-20.17	6.14	12	1.52	-60.00	197.00	1830	20231121	-33.88	705	20230822	71.63	1540	-21.43	20240306	988	22.47	20240709	1830	-33.88	20231121	705	71.63	20230822	0.08	N	204840	100	76 억		263719	N	N	0	N	00	N
29	20240726	130934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	82	2	7.14	1254699461	1038136	342.28	1148	1250	1148	1492	804	1148	1208.61	0.34	0	82007	1195	1171	1158	1134	1121	1165	1128	77	344	100	750	1	1	76699394	943	-20.50	6.24	12	1.35	-60.00	197.00	1830	20231121	-32.79	705	20230822	74.47	1540	-20.13	20240306	988	24.49	20240709	1830	-32.79	20231121	705	74.47	20230822	0.08	N	204840	100	76 억		263719	N	N	0	N	00	N
30	20240726	120938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	55	2	4.79	393877576	330674	109.03	1148	1217	1148	1492	804	1148	1191.14	0.34	0	17400	1195	1171	1158	1134	1121	1165	1128	77	344	100	750	1	1	76699394	923	-20.05	6.11	12	0.43	-60.00	197.00	1830	20231121	-34.26	705	20230822	70.64	1540	-21.88	20240306	988	21.76	20240709	1830	-34.26	20231121	705	70.64	20230822	0.08	N	204840	100	76 억		263719	N	N	0	N	00	N
31	20240726	110938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	40	2	3.48	345967654	290464	95.77	1148	1217	1148	1492	804	1148	1191.09	0.34	0	24519	1195	1171	1158	1134	1121	1165	1128	77	344	100	750	1	1	76699394	911	-19.80	6.03	12	0.38	-60.00	197.00	1830	20231121	-35.08	705	20230822	68.51	1540	-22.86	20240306	988	20.24	20240709	1830	-35.08	20231121	705	68.51	20230822	0.08	N	204840	100	76 억		263719	N	N	0	N	00	N
32	20240726	100931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	37	2	3.22	122721207	104332	34.40	1148	1190	1148	1492	804	1148	1176.26	0.34	0	13990	1195	1171	1158	1134	1121	1165	1128	77	344	100	750	1	1	76699394	909	-19.75	6.02	12	0.14	-60.00	197.00	1830	20231121	-35.25	705	20230822	68.09	1540	-23.05	20240306	988	19.94	20240709	1830	-35.25	20231121	705	68.09	20230822	0.08	N	204840	100	76 억		263719	N	N	0	N	00	N
33	20240726	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	36	2	3.14	26886511	22793	7.52	1148	1190	1148	1492	804	1148	1179.60	0.34	0	9188	1195	1171	1158	1134	1121	1165	1128	77	344	100	750	1	1	76699394	908	-19.73	6.01	12	0.03	-60.00	197.00	1830	20231121	-35.30	705	20230822	67.94	1540	-23.12	20240306	988	19.84	20240709	1830	-35.30	20231121	705	67.94	20230822	0.08	N	204840	100	76 억		263719	N	N	0	N	00	N
34	20240725	160929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1148	-27	5	-2.30	349272648	300769	18.30	1163	1182	1145	1527	823	1175	1161.33	0.36	0	-14886	1318	1246	1198	1126	1078	1282	1162	77	352	100	770	1	1	76699394	881	-19.13	5.83	12	0.39	-60.00	197.00	1830	20231121	-37.27	705	20230822	62.84	1540	-25.45	20240306	988	16.19	20240709	1830	-37.27	20231121	705	62.84	20230822	0.08	N	204840	100	76 억		278605	N	N	0	N	00	N
35	20240725	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1152	-23	5	-1.96	336019171	289241	17.60	1163	1182	1145	1527	823	1175	1161.73	0.36	0	-14885	1318	1246	1198	1126	1078	1282	1162	77	352	100	770	1	1	76699394	884	-19.20	5.85	12	0.38	-60.00	197.00	1830	20231121	-37.05	705	20230822	63.40	1540	-25.19	20240306	988	16.60	20240709	1830	-37.05	20231121	705	63.40	20230822	0.08	N	204840	100	76 억		278605	N	N	0	N	00	N
36	20240725	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-10	5	-0.85	319923827	275348	16.75	1163	1182	1145	1527	823	1175	1161.89	0.36	0	-13084	1318	1246	1198	1126	1078	1282	1162	77	352	100	770	1	1	76699394	894	-19.42	5.91	12	0.36	-60.00	197.00	1830	20231121	-36.34	705	20230822	65.25	1540	-24.35	20240306	988	17.91	20240709	1830	-36.34	20231121	705	65.25	20230822	0.08	N	204840	100	76 억		278605	N	N	0	N	00	N
37	20240725	130929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	-24	5	-2.04	316193847	272130	16.55	1163	1182	1145	1527	823	1175	1161.92	0.36	0	-12676	1318	1246	1198	1126	1078	1282	1162	77	352	100	770	1	1	76699394	883	-19.18	5.84	12	0.35	-60.00	197.00	1830	20231121	-37.10	705	20230822	63.26	1540	-25.26	20240306	988	16.50	20240709	1830	-37.10	20231121	705	63.26	20230822	0.08	N	204840	100	76 억		278605	N	N	0	N	00	N
38	20240725	120936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	-30	5	-2.55	295913482	254558	15.49	1163	1182	1145	1527	823	1175	1162.46	0.36	0	-15480	1318	1246	1198	1126	1078	1282	1162	77	352	100	770	1	1	76699394	878	-19.08	5.81	12	0.33	-60.00	197.00	1830	20231121	-37.43	705	20230822	62.41	1540	-25.65	20240306	988	15.89	20240709	1830	-37.43	20231121	705	62.41	20230822	0.08	N	204840	100	76 억		278605	N	N	0	N	00	N
39	20240725	110933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1156	-19	5	-1.62	223667960	191876	11.67	1163	1182	1145	1527	823	1175	1165.69	0.36	0	-3333	1318	1246	1198	1126	1078	1282	1162	77	352	100	770	1	1	76699394	887	-19.27	5.87	12	0.25	-60.00	197.00	1830	20231121	-36.83	705	20230822	63.97	1540	-24.94	20240306	988	17.00	20240709	1830	-36.83	20231121	705	63.97	20230822	0.08	N	204840	100	76 억		278605	N	N	0	N	00	N
40	20240725	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-9	5	-0.77	178423472	152922	9.30	1163	1182	1145	1527	823	1175	1166.76	0.36	0	261	1318	1246	1198	1126	1078	1282	1162	77	352	100	770	1	1	76699394	894	-19.43	5.92	12	0.20	-60.00	197.00	1830	20231121	-36.28	705	20230822	65.39	1540	-24.29	20240306	988	18.02	20240709	1830	-36.28	20231121	705	65.39	20230822	0.08	N	204840	100	76 억		278605	N	N	0	N	00	N
41	20240725	090923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-11	5	-0.94	62049111	53522	3.26	1163	1170	1145	1527	823	1175	1159.32	0.36	0	14988	1318	1246	1198	1126	1078	1282	1162	77	352	100	770	1	1	76699394	893	-19.40	5.91	12	0.07	-60.00	197.00	1830	20231121	-36.39	705	20230822	65.11	1540	-24.42	20240306	988	17.81	20240709	1830	-36.39	20231121	705	65.11	20230822	0.08	N	204840	100	76 억		278605	N	N	0	N	00	N
42	20240724	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	7	2	0.60	1961071334	1641081	90.32	1155	1270	1150	1518	818	1168	1195.21	0.40	0	-25284	1305	1236	1178	1109	1051	1271	1144	77	350	100	770	1	1	76699394	901	-19.58	5.96	12	2.14	-60.00	197.00	1830	20231121	-35.79	705	20230822	66.67	1540	-23.70	20240306	988	18.93	20240709	1830	-35.79	20231121	705	66.67	20230822	0.08	N	204840	100	76 억		303733	N	N	0	N	00	N
43	20240724	150938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	3	2	0.26	1929549883	1614134	88.84	1155	1270	1150	1518	818	1168	1195.64	0.40	0	-25027	1305	1236	1178	1109	1051	1271	1144	77	350	100	770	1	1	76699394	898	-19.52	5.94	12	2.10	-60.00	197.00	1830	20231121	-36.01	705	20230822	66.10	1540	-23.96	20240306	988	18.52	20240709	1830	-36.01	20231121	705	66.10	20230822	0.08	N	204840	100	76 억		303733	N	N	0	N	00	N
44	20240724	140931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-8	5	-0.68	1824291393	1523585	83.86	1155	1270	1150	1518	818	1168	1197.63	0.40	0	-20903	1305	1236	1178	1109	1051	1271	1144	77	350	100	770	1	1	76699394	890	-19.33	5.89	12	1.99	-60.00	197.00	1830	20231121	-36.61	705	20230822	64.54	1540	-24.68	20240306	988	17.41	20240709	1830	-36.61	20231121	705	64.54	20230822	0.08	N	204840	100	76 억		303733	N	N	0	N	00	N
45	20240724	130938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	10	2	0.86	1706103178	1422385	78.29	1155	1270	1150	1518	818	1168	1199.76	0.40	0	11584	1305	1236	1178	1109	1051	1271	1144	77	350	100	770	1	1	76699394	904	-19.63	5.98	12	1.85	-60.00	197.00	1830	20231121	-35.63	705	20230822	67.09	1540	-23.51	20240306	988	19.23	20240709	1830	-35.63	20231121	705	67.09	20230822	0.08	N	204840	100	76 억		303733	N	N	0	N	00	N
46	20240724	120935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	9	2	0.77	1662649478	1385334	76.25	1155	1270	1150	1518	818	1168	1200.49	0.40	0	10540	1305	1236	1178	1109	1051	1271	1144	77	350	100	770	1	1	76699394	903	-19.62	5.97	12	1.81	-60.00	197.00	1830	20231121	-35.68	705	20230822	66.95	1540	-23.57	20240306	988	19.13	20240709	1830	-35.68	20231121	705	66.95	20230822	0.08	N	204840	100	76 억		303733	N	N	0	N	00	N
47	20240724	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	2	2	0.17	1564428389	1301479	71.63	1155	1270	1150	1518	818	1168	1202.39	0.40	0	15619	1305	1236	1178	1109	1051	1271	1144	77	350	100	770	1	1	76699394	897	-19.50	5.94	12	1.70	-60.00	197.00	1830	20231121	-36.07	705	20230822	65.96	1540	-24.03	20240306	988	18.42	20240709	1830	-36.07	20231121	705	65.96	20230822	0.08	N	204840	100	76 억		303733	N	N	0	N	00	N
48	20240724	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-13	5	-1.11	354037838	302063	16.63	1155	1199	1150	1518	818	1168	1172.25	0.40	0	17874	1305	1236	1178	1109	1051	1271	1144	77	350	100	770	1	1	76699394	886	-19.25	5.86	12	0.39	-60.00	197.00	1830	20231121	-36.89	705	20230822	63.83	1540	-25.00	20240306	988	16.90	20240709	1830	-36.89	20231121	705	63.83	20230822	0.08	N	204840	100	76 억		303733	N	N	0	N	00	N
49	20240724	090925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	14	2	1.20	72937508	62756	3.45	1155	1188	1150	1518	818	1168	1160.69	0.40	0	14863	1305	1236	1178	1109	1051	1271	1144	77	350	100	770	1	1	76699394	907	-19.70	6.00	12	0.08	-60.00	197.00	1830	20231121	-35.41	705	20230822	67.66	1540	-23.25	20240306	988	19.64	20240709	1830	-35.41	20231121	705	67.66	20230822	0.08	N	204840	100	76 억		303733	N	N	0	N	00	N
50	20240723	160918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	17	2	1.48	2094977012	1786405	30.20	1141	1247	1120	1496	806	1151	1172.75	0.33	0	63667	1497	1324	1177	1004	857	1410	1090	77	345	100	750	1	1	76699394	896	-19.47	5.93	12	2.33	-60.00	197.00	1830	20231121	-36.17	705	20230822	65.67	1540	-24.16	20240306	988	18.22	20240709	1830	-36.17	20231121	705	65.67	20230822	0.08	N	204840	100	76 억		254046	N	N	0	N	00	N
51	20240723	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	27	2	2.35	1952018307	1663541	28.13	1141	1247	1120	1496	806	1151	1173.43	0.33	0	53147	1497	1324	1177	1004	857	1410	1090	77	345	100	750	1	1	76699394	904	-19.63	5.98	12	2.17	-60.00	197.00	1830	20231121	-35.63	705	20230822	67.09	1540	-23.51	20240306	988	19.23	20240709	1830	-35.63	20231121	705	67.09	20230822	0.08	N	204840	100	76 억		254046	N	N	0	N	00	N
52	20240723	140922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	-14	5	-1.22	1069010878	928738	15.70	1141	1218	1120	1496	806	1151	1151.04	0.33	0	184597	1497	1324	1177	1004	857	1410	1090	77	345	100	750	1	1	76699394	872	-18.95	5.77	12	1.21	-60.00	197.00	1830	20231121	-37.87	705	20230822	61.28	1540	-26.17	20240306	988	15.08	20240709	1830	-37.87	20231121	705	61.28	20230822	0.08	N	204840	100	76 억		254046	N	N	0	N	00	N
53	20240723	130918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	-10	5	-0.87	997731766	865966	14.64	1141	1218	1120	1496	806	1151	1152.16	0.33	0	163901	1497	1324	1177	1004	857	1410	1090	77	345	100	750	1	1	76699394	875	-19.02	5.79	12	1.13	-60.00	197.00	1830	20231121	-37.65	705	20230822	61.84	1540	-25.91	20240306	988	15.49	20240709	1830	-37.65	20231121	705	61.84	20230822	0.08	N	204840	100	76 억		254046	N	N	0	N	00	N
54	20240723	120923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	-26	5	-2.26	818474990	707204	11.96	1141	1218	1120	1496	806	1151	1157.35	0.33	0	74715	1497	1324	1177	1004	857	1410	1090	77	345	100	750	1	1	76699394	863	-18.75	5.71	12	0.92	-60.00	197.00	1830	20231121	-38.52	705	20230822	59.57	1540	-26.95	20240306	988	13.87	20240709	1830	-38.52	20231121	705	59.57	20230822	0.08	N	204840	100	76 억		254046	N	N	0	N	00	N
55	20240723	110924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	-8	5	-0.70	751024291	647487	10.95	1141	1218	1120	1496	806	1151	1159.92	0.33	0	77264	1497	1324	1177	1004	857	1410	1090	77	345	100	750	1	1	76699394	877	-19.05	5.80	12	0.84	-60.00	197.00	1830	20231121	-37.54	705	20230822	62.13	1540	-25.78	20240306	988	15.69	20240709	1830	-37.54	20231121	705	62.13	20230822	0.08	N	204840	100	76 억		254046	N	N	0	N	00	N
56	20240723	100921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	-19	5	-1.65	646754992	555471	9.39	1141	1218	1120	1496	806	1151	1164.36	0.33	0	37521	1497	1324	1177	1004	857	1410	1090	77	345	100	750	1	1	76699394	868	-18.87	5.75	12	0.72	-60.00	197.00	1830	20231121	-38.14	705	20230822	60.57	1540	-26.49	20240306	988	14.57	20240709	1830	-38.14	20231121	705	60.57	20230822	0.08	N	204840	100	76 억		254046	N	N	0	N	00	N
57	20240723	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	21	2	1.82	132131479	114088	1.93	1141	1177	1139	1496	806	1151	1158.22	0.33	0	13465	1497	1324	1177	1004	857	1410	1090	77	345	100	750	1	1	76699394	899	-19.53	5.95	12	0.15	-60.00	197.00	1830	20231121	-35.96	705	20230822	66.24	1540	-23.90	20240306	988	18.62	20240709	1830	-35.96	20231121	705	66.24	20230822	0.08	N	204840	100	76 억		254046	N	N	0	N	00	N
58	20240722	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	112	2	10.78	7109153353	5876039	5749.77	1039	1350	1030	1350	728	1039	1209.94	0.52	0	-135981	1070	1054	1037	1021	1004	1062	1029	77	311	100	680	1	1	76699394	883	-19.18	5.84	12	7.66	-60.00	197.00	1830	20231121	-37.10	705	20230822	63.26	1540	-25.26	20240306	988	16.50	20240709	1830	-37.10	20231121	705	63.26	20230822	0.08	N	204840	100	76 억		398688	N	N	0	N	00	N
59	20240722	150921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	136	2	13.09	6970619226	5756331	5632.64	1039	1350	1030	1350	728	1039	1210.95	0.52	0	-144033	1070	1054	1037	1021	1004	1062	1029	77	311	100	680	1	1	76699394	901	-19.58	5.96	12	7.51	-60.00	197.00	1830	20231121	-35.79	705	20230822	66.67	1540	-23.70	20240306	988	18.93	20240709	1830	-35.79	20231121	705	66.67	20230822	0.08	N	204840	100	76 억		398688	N	N	0	N	00	N
60	20240722	140928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	162	2	15.59	6346177081	5218843	5106.70	1039	1350	1030	1350	728	1039	1216.01	0.52	0	-255150	1070	1054	1037	1021	1004	1062	1029	77	311	100	680	1	1	76699394	921	-20.02	6.10	12	6.80	-60.00	197.00	1830	20231121	-34.37	705	20230822	70.35	1540	-22.01	20240306	988	21.56	20240709	1830	-34.37	20231121	705	70.35	20230822	0.08	N	204840	100	76 억		398688	N	N	0	N	00	N
61	20240722	130923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	161	2	15.50	5753251807	4722266	4620.79	1039	1350	1030	1350	728	1039	1218.32	0.52	0	-237620	1070	1054	1037	1021	1004	1062	1029	77	311	100	680	1	1	76699394	920	-20.00	6.09	12	6.16	-60.00	197.00	1830	20231121	-34.43	705	20230822	70.21	1540	-22.08	20240306	988	21.46	20240709	1830	-34.43	20231121	705	70.21	20230822	0.08	N	204840	100	76 억		398688	N	N	0	N	00	N
62	20240722	120921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	182	2	17.52	3739267113	3061467	2995.68	1039	1350	1030	1350	728	1039	1221.40	0.52	0	-200204	1070	1054	1037	1021	1004	1062	1029	77	311	100	680	1	1	76699394	936	-20.35	6.20	12	3.99	-60.00	197.00	1830	20231121	-33.28	705	20230822	73.19	1540	-20.71	20240306	988	23.58	20240709	1830	-33.28	20231121	705	73.19	20230822	0.08	N	204840	100	76 억		398688	N	N	0	N	00	N
63	20240722	110920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	57	2	5.49	277720138	254984	249.50	1039	1130	1030	1350	728	1039	1089.17	0.52	0	19758	1070	1054	1037	1021	1004	1062	1029	77	311	100	680	1	1	76699394	841	-18.27	5.56	12	0.33	-60.00	197.00	1830	20231121	-40.11	705	20230822	55.46	1540	-28.83	20240306	988	10.93	20240709	1830	-40.11	20231121	705	55.46	20230822	0.08	N	204840	100	76 억		398688	N	N	0	N	00	N
64	20240722	100921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	17	2	1.64	42594640	40532	39.66	1039	1059	1030	1350	728	1039	1050.89	0.52	0	-900	1070	1054	1037	1021	1004	1062	1029	77	311	100	680	1	1	76699394	810	-17.60	5.36	12	0.05	-60.00	197.00	1830	20231121	-42.30	705	20230822	49.79	1540	-31.43	20240306	988	6.88	20240709	1830	-42.30	20231121	705	49.79	20230822	0.08	N	204840	100	76 억		398688	N	N	0	N	00	N
65	20240722	090923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	16	2	1.54	2115251	2027	1.98	1039	1059	1030	1350	728	1039	1043.54	0.52	0	-683	1070	1054	1037	1021	1004	1062	1029	77	311	100	680	1	1	76699394	809	-17.58	5.36	12	0.00	-60.00	197.00	1830	20231121	-42.35	705	20230822	49.65	1540	-31.49	20240306	988	6.78	20240709	1830	-42.35	20231121	705	49.65	20230822	0.08	N	204840	100	76 억		398688	N	N	0	N	00	N
66	20240719	160857	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	4	2	0.39	106157599	102196	60.49	1023	1053	1020	1345	725	1035	1038.76	0.51	0	7735	1069	1052	1030	1013	991	1060	1021	77	310	100	680	1	1	76699394	797	-17.32	5.27	12	0.13	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	988	5.16	20240709	1830	-43.22	20231121	705	47.38	20230822	0.08	N	204840	100	76 억		391414	N	N	0	N	00	N
67	20240719	150907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	5	2	0.48	99151017	95417	56.48	1023	1053	1020	1345	725	1035	1039.13	0.51	0	7635	1069	1052	1030	1013	991	1060	1021	77	310	100	680	1	1	76699394	798	-17.33	5.28	12	0.12	-60.00	197.00	1830	20231121	-43.17	705	20230822	47.52	1540	-32.47	20240306	988	5.26	20240709	1830	-43.17	20231121	705	47.52	20230822	0.08	N	204840	100	76 억		391414	N	N	0	N	00	N
68	20240719	140909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	12	2	1.16	78315603	75379	44.62	1023	1053	1020	1345	725	1035	1038.96	0.51	0	6708	1069	1052	1030	1013	991	1060	1021	77	310	100	680	1	1	76699394	803	-17.45	5.31	12	0.10	-60.00	197.00	1830	20231121	-42.79	705	20230822	48.51	1540	-32.01	20240306	988	5.97	20240709	1830	-42.79	20231121	705	48.51	20230822	0.08	N	204840	100	76 억		391414	N	N	0	N	00	N
69	20240719	130900	57	100.00	KOSDAQ		유통	N	N	N	N		N	1049	14	2	1.35	70564999	67955	40.23	1023	1053	1020	1345	725	1035	1038.41	0.51	0	3673	1069	1052	1030	1013	991	1060	1021	77	310	100	680	1	1	76699394	805	-17.48	5.32	12	0.09	-60.00	197.00	1830	20231121	-42.68	705	20230822	48.79	1540	-31.88	20240306	988	6.17	20240709	1830	-42.68	20231121	705	48.79	20230822	0.08	N	204840	100	76 억		391414	N	N	0	N	00	N
70	20240719	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	4	2	0.39	63098989	60780	35.98	1023	1050	1020	1345	725	1035	1038.15	0.51	0	907	1069	1052	1030	1013	991	1060	1021	77	310	100	680	1	1	76699394	797	-17.32	5.27	12	0.08	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	988	5.16	20240709	1830	-43.22	20231121	705	47.38	20230822	0.08	N	204840	100	76 억		391414	N	N	0	N	00	N
71	20240719	110908	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	15	2	1.45	35114075	34049	20.16	1023	1050	1020	1345	725	1035	1031.28	0.51	0	1473	1069	1052	1030	1013	991	1060	1021	77	310	100	680	1	1	76699394	805	-17.50	5.33	12	0.04	-60.00	197.00	1830	20231121	-42.62	705	20230822	48.94	1540	-31.82	20240306	988	6.28	20240709	1830	-42.62	20231121	705	48.94	20230822	0.08	N	204840	100	76 억		391414	N	N	0	N	00	N
72	20240719	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	-7	5	-0.68	23905136	23228	13.75	1023	1035	1020	1345	725	1035	1029.15	0.51	0	-5886	1069	1052	1030	1013	991	1060	1021	77	310	100	680	1	1	76699394	788	-17.13	5.22	12	0.03	-60.00	197.00	1830	20231121	-43.83	705	20230822	45.82	1540	-33.25	20240306	988	4.05	20240709	1830	-43.83	20231121	705	45.82	20230822	0.08	N	204840	100	76 억		391414	N	N	0	N	00	N
73	20240719	090913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	-5	5	-0.48	7363433	7155	4.24	1023	1035	1020	1345	725	1035	1029.13	0.51	0	-475	1069	1052	1030	1013	991	1060	1021	77	310	100	680	1	1	76699394	790	-17.17	5.23	12	0.01	-60.00	197.00	1830	20231121	-43.72	705	20230822	46.10	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	705	46.10	20230822	0.08	N	204840	100	76 억		391414	N	N	0	N	00	N
74	20240718	160851	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	12	2	1.17	172360166	168600	290.55	1023	1047	1008	1329	717	1023	1022.30	0.44	0	52292	1069	1045	1030	1006	991	1058	1019	77	306	100	670	1	1	76699394	794	-17.25	5.25	12	0.22	-60.00	197.00	1830	20231121	-43.44	705	20230822	46.81	1540	-32.79	20240306	988	4.76	20240709	1830	-43.44	20231121	705	46.81	20230822	0.08	N	204840	100	76 억		337546	N	N	0	N	00	N
75	20240718	150900	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	12	2	1.17	168347471	164723	283.87	1023	1047	1008	1329	717	1023	1022.00	0.44	0	51817	1069	1045	1030	1006	991	1058	1019	77	306	100	670	1	1	76699394	794	-17.25	5.25	12	0.21	-60.00	197.00	1830	20231121	-43.44	705	20230822	46.81	1540	-32.79	20240306	988	4.76	20240709	1830	-43.44	20231121	705	46.81	20230822	0.08	N	204840	100	76 억		337546	N	N	0	N	00	N
76	20240718	140852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	4	2	0.39	164078901	160579	276.73	1023	1047	1008	1329	717	1023	1021.80	0.44	0	49648	1069	1045	1030	1006	991	1058	1019	77	306	100	670	1	1	76699394	788	-17.12	5.21	12	0.21	-60.00	197.00	1830	20231121	-43.88	705	20230822	45.67	1540	-33.31	20240306	988	3.95	20240709	1830	-43.88	20231121	705	45.67	20230822	0.08	N	204840	100	76 억		337546	N	N	0	N	00	N
77	20240718	130855	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	7	2	0.68	150830119	147674	254.49	1023	1047	1008	1329	717	1023	1021.37	0.44	0	42227	1069	1045	1030	1006	991	1058	1019	77	306	100	670	1	1	76699394	790	-17.17	5.23	12	0.19	-60.00	197.00	1830	20231121	-43.72	705	20230822	46.10	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	705	46.10	20230822	0.08	N	204840	100	76 억		337546	N	N	0	N	00	N
78	20240718	120854	57	100.00	KOSDAQ		유통	N	N	N	N		N	1029	6	2	0.59	132899230	130220	224.41	1023	1047	1008	1329	717	1023	1020.57	0.44	0	31977	1069	1045	1030	1006	991	1058	1019	77	306	100	670	1	1	76699394	789	-17.15	5.22	12	0.17	-60.00	197.00	1830	20231121	-43.77	705	20230822	45.96	1540	-33.18	20240306	988	4.15	20240709	1830	-43.77	20231121	705	45.96	20230822	0.08	N	204840	100	76 억		337546	N	N	0	N	00	N
79	20240718	110902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-3	5	-0.29	94910828	92846	160.00	1023	1047	1012	1329	717	1023	1022.24	0.44	0	28173	1069	1045	1030	1006	991	1058	1019	77	306	100	670	1	1	76699394	782	-17.00	5.18	12	0.12	-60.00	197.00	1830	20231121	-44.26	705	20230822	44.68	1540	-33.77	20240306	988	3.24	20240709	1830	-44.26	20231121	705	44.68	20230822	0.08	N	204840	100	76 억		337546	N	N	0	N	00	N
80	20240718	100902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	-8	5	-0.78	85326042	83413	143.75	1023	1047	1012	1329	717	1023	1022.93	0.44	0	28347	1069	1045	1030	1006	991	1058	1019	77	306	100	670	1	1	76699394	778	-16.92	5.15	12	0.11	-60.00	197.00	1830	20231121	-44.54	705	20230822	43.97	1540	-34.09	20240306	988	2.73	20240709	1830	-44.54	20231121	705	43.97	20230822	0.08	N	204840	100	76 억		337546	N	N	0	N	00	N
81	20240718	090901	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	-8	5	-0.78	3176195	3129	5.39	1023	1023	1015	1329	717	1023	1015.08	0.44	0	-1127	1069	1045	1030	1006	991	1058	1019	77	306	100	670	1	1	76699394	778	-16.92	5.15	12	0.00	-60.00	197.00	1830	20231121	-44.54	705	20230822	43.97	1540	-34.09	20240306	988	2.73	20240709	1830	-44.54	20231121	705	43.97	20230822	0.08	N	204840	100	76 억		337546	N	N	0	N	00	N
82	20240717	160939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-10	5	-0.97	60345087	57974	58.71	1015	1054	1015	1342	724	1033	1040.99	0.45	0	-8033	1057	1044	1025	1012	993	1035	1003	77	309	100	680	1	1	76699394	785	-17.05	5.19	12	0.08	-60.00	197.00	1830	20231121	-44.10	705	20230822	45.11	1540	-33.57	20240306	988	3.54	20240709	1830	-44.10	20231121	705	45.11	20230822	0.08	N	204840	100	76 억		345579	N	N	0	N	00	N
83	20240717	150944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	8	2	0.77	43177182	41352	41.87	1015	1054	1015	1342	724	1033	1044.14	0.45	0	-1092	1057	1044	1025	1012	993	1035	1003	77	309	100	680	1	1	76699394	798	-17.35	5.28	12	0.05	-60.00	197.00	1830	20231121	-43.11	705	20230822	47.66	1540	-32.40	20240306	988	5.36	20240709	1830	-43.11	20231121	705	47.66	20230822	0.08	N	204840	100	76 억		345579	N	N	0	N	00	N
84	20240717	140941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1045	12	2	1.16	41932475	40157	40.66	1015	1054	1015	1342	724	1033	1044.21	0.45	0	-1432	1057	1044	1025	1012	993	1035	1003	77	309	100	680	1	1	76699394	802	-17.42	5.30	12	0.05	-60.00	197.00	1830	20231121	-42.90	705	20230822	48.23	1540	-32.14	20240306	988	5.77	20240709	1830	-42.90	20231121	705	48.23	20230822	0.08	N	204840	100	76 억		345579	N	N	0	N	00	N
85	20240717	130939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	14	2	1.36	41490658	39735	40.24	1015	1054	1015	1342	724	1033	1044.18	0.45	0	-1796	1057	1044	1025	1012	993	1035	1003	77	309	100	680	1	1	76699394	803	-17.45	5.31	12	0.05	-60.00	197.00	1830	20231121	-42.79	705	20230822	48.51	1540	-32.01	20240306	988	5.97	20240709	1830	-42.79	20231121	705	48.51	20230822	0.08	N	204840	100	76 억		345579	N	N	0	N	00	N
86	20240717	120941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	13	2	1.26	33571180	32144	32.55	1015	1054	1015	1342	724	1033	1044.40	0.45	0	-2661	1057	1044	1025	1012	993	1035	1003	77	309	100	680	1	1	76699394	802	-17.43	5.31	12	0.04	-60.00	197.00	1830	20231121	-42.84	705	20230822	48.37	1540	-32.08	20240306	988	5.87	20240709	1830	-42.84	20231121	705	48.37	20230822	0.08	N	204840	100	76 억		345579	N	N	0	N	00	N
87	20240717	110942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	7	2	0.68	27206387	26053	26.38	1015	1054	1015	1342	724	1033	1044.27	0.45	0	-3624	1057	1044	1025	1012	993	1035	1003	77	309	100	680	1	1	76699394	798	-17.33	5.28	12	0.03	-60.00	197.00	1830	20231121	-43.17	705	20230822	47.52	1540	-32.47	20240306	988	5.26	20240709	1830	-43.17	20231121	705	47.52	20230822	0.08	N	204840	100	76 억		345579	N	N	0	N	00	N
88	20240717	100941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	14	2	1.36	18280708	17511	17.73	1015	1054	1015	1342	724	1033	1043.96	0.45	0	-1606	1057	1044	1025	1012	993	1035	1003	77	309	100	680	1	1	76699394	803	-17.45	5.31	12	0.02	-60.00	197.00	1830	20231121	-42.79	705	20230822	48.51	1540	-32.01	20240306	988	5.97	20240709	1830	-42.79	20231121	705	48.51	20230822	0.08	N	204840	100	76 억		345579	N	N	0	N	00	N
89	20240717	090754	57	100.00	KOSDAQ		유통	N	N	N	N		N	1044	11	2	1.06	11456	11	0.01	1015	1045	1015	1342	724	1033	1041.45	0.45	0	-9	1057	1044	1025	1012	993	1035	1003	77	309	100	680	1	1	76699394	801	-17.40	5.30	12	0.00	-60.00	197.00	1830	20231121	-42.95	705	20230822	48.09	1540	-32.21	20240306	988	5.67	20240709	1830	-42.95	20231121	705	48.09	20230822	0.08	N	204840	100	76 억		345579	N	N	0	N	00	N
90	20240716	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1033	9	2	0.88	100811367	98740	77.83	1038	1038	1006	1331	717	1024	1020.97	0.47	0	-12970	1061	1042	1028	1009	995	1052	1019	77	307	100	670	1	1	76699394	792	-17.22	5.24	12	0.13	-60.00	197.00	1830	20231121	-43.55	705	20230822	46.52	1540	-32.92	20240306	988	4.55	20240709	1830	-43.55	20231121	705	46.52	20230822	0.08	N	204840	100	76 억		358549	N	N	0	N	00	N
91	20240716	150951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	2	2	0.20	73145916	71903	56.68	1038	1038	1006	1331	717	1024	1017.29	0.47	0	-10873	1061	1042	1028	1009	995	1052	1019	77	307	100	670	1	1	76699394	787	-17.10	5.21	12	0.09	-60.00	197.00	1830	20231121	-43.93	705	20230822	45.53	1540	-33.38	20240306	988	3.85	20240709	1830	-43.93	20231121	705	45.53	20230822	0.08	N	204840	100	76 억		358549	N	N	0	N	00	N
92	20240716	140949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1022	-2	5	-0.20	56462878	55587	43.82	1038	1038	1006	1331	717	1024	1015.76	0.47	0	-2818	1061	1042	1028	1009	995	1052	1019	77	307	100	670	1	1	76699394	784	-17.03	5.19	12	0.07	-60.00	197.00	1830	20231121	-44.15	705	20230822	44.96	1540	-33.64	20240306	988	3.44	20240709	1830	-44.15	20231121	705	44.96	20230822	0.08	N	204840	100	76 억		358549	N	N	0	N	00	N
93	20240716	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	0	3	0.00	51234743	50442	39.76	1038	1038	1006	1331	717	1024	1015.72	0.47	0	-1717	1061	1042	1028	1009	995	1052	1019	77	307	100	670	1	1	76699394	785	-17.07	5.20	12	0.07	-60.00	197.00	1830	20231121	-44.04	705	20230822	45.25	1540	-33.51	20240306	988	3.64	20240709	1830	-44.04	20231121	705	45.25	20230822	0.08	N	204840	100	76 억		358549	N	N	0	N	00	N
94	20240716	120947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	0	3	0.00	50400440	49627	39.12	1038	1038	1006	1331	717	1024	1015.59	0.47	0	-2059	1061	1042	1028	1009	995	1052	1019	77	307	100	670	1	1	76699394	785	-17.07	5.20	12	0.06	-60.00	197.00	1830	20231121	-44.04	705	20230822	45.25	1540	-33.51	20240306	988	3.64	20240709	1830	-44.04	20231121	705	45.25	20230822	0.08	N	204840	100	76 억		358549	N	N	0	N	00	N
95	20240716	110946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1025	1	2	0.10	48520275	47786	37.67	1038	1038	1006	1331	717	1024	1015.37	0.47	0	-2564	1061	1042	1028	1009	995	1052	1019	77	307	100	670	1	1	76699394	786	-17.08	5.20	12	0.06	-60.00	197.00	1830	20231121	-43.99	705	20230822	45.39	1540	-33.44	20240306	988	3.74	20240709	1830	-43.99	20231121	705	45.39	20230822	0.08	N	204840	100	76 억		358549	N	N	0	N	00	N
96	20240716	100948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-4	5	-0.39	45600215	44925	35.41	1038	1038	1006	1331	717	1024	1015.03	0.47	0	-1248	1061	1042	1028	1009	995	1052	1019	77	307	100	670	1	1	76699394	782	-17.00	5.18	12	0.06	-60.00	197.00	1830	20231121	-44.26	705	20230822	44.68	1540	-33.77	20240306	988	3.24	20240709	1830	-44.26	20231121	705	44.68	20230822	0.08	N	204840	100	76 억		358549	N	N	0	N	00	N
97	20240716	090946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1034	10	2	0.98	5352850	5201	4.10	1038	1038	1024	1331	717	1024	1029.20	0.47	0	-3992	1061	1042	1028	1009	995	1052	1019	77	307	100	670	1	1	76699394	793	-17.23	5.25	12	0.01	-60.00	197.00	1830	20231121	-43.50	705	20230822	46.67	1540	-32.86	20240306	988	4.66	20240709	1830	-43.50	20231121	705	46.67	20230822	0.08	N	204840	100	76 억		358549	N	N	0	N	00	N
98	20240715	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	-9	5	-0.87	129532784	126752	217.00	1015	1047	1014	1342	724	1033	1021.94	0.42	0	37293	1077	1054	1035	1012	993	1066	1024	77	309	100	680	1	1	76699394	785	-17.07	5.20	12	0.17	-60.00	197.00	1830	20231121	-44.04	705	20230822	45.25	1540	-33.51	20240306	988	3.64	20240709	1830	-44.04	20231121	705	45.25	20230822	0.08	N	204840	100	76 억		320750	N	N	0	N	00	N
99	20240715	150939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	-9	5	-0.87	125565536	122876	210.37	1015	1047	1014	1342	724	1033	1021.89	0.42	0	37454	1077	1054	1035	1012	993	1066	1024	77	309	100	680	1	1	76699394	785	-17.07	5.20	12	0.16	-60.00	197.00	1830	20231121	-44.04	705	20230822	45.25	1540	-33.51	20240306	988	3.64	20240709	1830	-44.04	20231121	705	45.25	20230822	0.08	N	204840	100	76 억		320750	N	N	0	N	00	N
100	20240715	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-10	5	-0.97	111046721	108630	185.98	1015	1047	1014	1342	724	1033	1022.25	0.42	0	36884	1077	1054	1035	1012	993	1066	1024	77	309	100	680	1	1	76699394	785	-17.05	5.19	12	0.14	-60.00	197.00	1830	20231121	-44.10	705	20230822	45.11	1540	-33.57	20240306	988	3.54	20240709	1830	-44.10	20231121	705	45.11	20230822	0.08	N	204840	100	76 억		320750	N	N	0	N	00	N
101	20240715	130938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	-6	5	-0.58	82041136	80210	137.32	1015	1047	1014	1342	724	1033	1022.83	0.42	0	24886	1077	1054	1035	1012	993	1066	1024	77	309	100	680	1	1	76699394	788	-17.12	5.21	12	0.10	-60.00	197.00	1830	20231121	-43.88	705	20230822	45.67	1540	-33.31	20240306	988	3.95	20240709	1830	-43.88	20231121	705	45.67	20230822	0.08	N	204840	100	76 억		320750	N	N	0	N	00	N
102	20240715	120937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	-3	5	-0.29	53634687	52469	89.83	1015	1047	1014	1342	724	1033	1022.22	0.42	0	14941	1077	1054	1035	1012	993	1066	1024	77	309	100	680	1	1	76699394	790	-17.17	5.23	12	0.07	-60.00	197.00	1830	20231121	-43.72	705	20230822	46.10	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	705	46.10	20230822	0.08	N	204840	100	76 억		320750	N	N	0	N	00	N
103	20240715	110937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1034	1	2	0.10	52010750	50891	87.13	1015	1047	1014	1342	724	1033	1022.00	0.42	0	14520	1077	1054	1035	1012	993	1066	1024	77	309	100	680	1	1	76699394	793	-17.23	5.25	12	0.07	-60.00	197.00	1830	20231121	-43.50	705	20230822	46.67	1540	-32.86	20240306	988	4.66	20240709	1830	-43.50	20231121	705	46.67	20230822	0.08	N	204840	100	76 억		320750	N	N	0	N	00	N
104	20240715	100936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	3	2	0.29	43058556	42211	72.27	1015	1047	1014	1342	724	1033	1020.08	0.42	0	11862	1077	1054	1035	1012	993	1066	1024	77	309	100	680	1	1	76699394	795	-17.27	5.26	12	0.06	-60.00	197.00	1830	20231121	-43.39	705	20230822	46.95	1540	-32.73	20240306	988	4.86	20240709	1830	-43.39	20231121	705	46.95	20230822	0.08	N	204840	100	76 억		320750	N	N	0	N	00	N
105	20240715	090938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	-5	5	-0.48	9697258	9513	16.29	1015	1047	1015	1342	724	1033	1019.37	0.42	0	3027	1077	1054	1035	1012	993	1066	1024	77	309	100	680	1	1	76699394	788	-17.13	5.22	12	0.01	-60.00	197.00	1830	20231121	-43.83	705	20230822	45.82	1540	-33.25	20240306	988	4.05	20240709	1830	-43.83	20231121	705	45.82	20230822	0.08	N	204840	100	76 억		320750	N	N	0	N	00	N
106	20240712	160929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1033	1	2	0.10	60521666	58410	134.70	1032	1058	1016	1341	723	1032	1036.15	0.43	0	-9057	1071	1051	1034	1014	997	1043	1006	77	309	100	680	1	1	76699394	792	-17.22	5.24	12	0.08	-60.00	197.00	1830	20231121	-43.55	705	20230822	46.52	1540	-32.92	20240306	988	4.55	20240709	1830	-43.55	20231121	705	46.52	20230822	0.08	N	204840	100	76 억		329761	N	N	0	N	00	N
107	20240712	150936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1034	2	2	0.19	60205329	58103	133.99	1032	1058	1016	1341	723	1032	1036.18	0.43	0	-9043	1071	1051	1034	1014	997	1043	1006	77	309	100	680	1	1	76699394	793	-17.23	5.25	12	0.08	-60.00	197.00	1830	20231121	-43.50	705	20230822	46.67	1540	-32.86	20240306	988	4.66	20240709	1830	-43.50	20231121	705	46.67	20230822	0.08	N	204840	100	76 억		329761	N	N	0	N	00	N
108	20240712	140939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	3	2	0.29	52203839	50320	116.04	1032	1058	1016	1341	723	1032	1037.44	0.43	0	-10102	1071	1051	1034	1014	997	1043	1006	77	309	100	680	1	1	76699394	794	-17.25	5.25	12	0.07	-60.00	197.00	1830	20231121	-43.44	705	20230822	46.81	1540	-32.79	20240306	988	4.76	20240709	1830	-43.44	20231121	705	46.81	20230822	0.08	N	204840	100	76 억		329761	N	N	0	N	00	N
109	20240712	130932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	3	2	0.29	51435924	49577	114.33	1032	1058	1016	1341	723	1032	1037.50	0.43	0	-10522	1071	1051	1034	1014	997	1043	1006	77	309	100	680	1	1	76699394	794	-17.25	5.25	12	0.06	-60.00	197.00	1830	20231121	-43.44	705	20230822	46.81	1540	-32.79	20240306	988	4.76	20240709	1830	-43.44	20231121	705	46.81	20230822	0.08	N	204840	100	76 억		329761	N	N	0	N	00	N
110	20240712	120934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1038	6	2	0.58	45855942	44196	101.92	1032	1058	1016	1341	723	1032	1037.56	0.43	0	-8952	1071	1051	1034	1014	997	1043	1006	77	309	100	680	1	1	76699394	796	-17.30	5.27	12	0.06	-60.00	197.00	1830	20231121	-43.28	705	20230822	47.23	1540	-32.60	20240306	988	5.06	20240709	1830	-43.28	20231121	705	47.23	20230822	0.08	N	204840	100	76 억		329761	N	N	0	N	00	N
111	20240712	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	18	2	1.74	28699766	27724	63.93	1032	1058	1016	1341	723	1032	1035.20	0.43	0	-3459	1071	1051	1034	1014	997	1043	1006	77	309	100	680	1	1	76699394	805	-17.50	5.33	12	0.04	-60.00	197.00	1830	20231121	-42.62	705	20230822	48.94	1540	-31.82	20240306	988	6.28	20240709	1830	-42.62	20231121	705	48.94	20230822	0.08	N	204840	100	76 억		329761	N	N	0	N	00	N
112	20240712	100933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	3	2	0.29	15155811	14744	34.00	1032	1046	1016	1341	723	1032	1027.93	0.43	0	-2345	1071	1051	1034	1014	997	1043	1006	77	309	100	680	1	1	76699394	794	-17.25	5.25	12	0.02	-60.00	197.00	1830	20231121	-43.44	705	20230822	46.81	1540	-32.79	20240306	988	4.76	20240709	1830	-43.44	20231121	705	46.81	20230822	0.08	N	204840	100	76 억		329761	N	N	0	N	00	N
113	20240712	090930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	0	3	0.00	302498	296	0.68	1032	1032	1016	1341	723	1032	1021.95	0.43	0	155	1071	1051	1034	1014	997	1043	1006	77	309	100	680	1	1	76699394	792	-17.20	5.24	12	0.00	-60.00	197.00	1830	20231121	-43.61	705	20230822	46.38	1540	-32.99	20240306	988	4.45	20240709	1830	-43.61	20231121	705	46.38	20230822	0.08	N	204840	100	76 억		329761	N	N	0	N	00	N
114	20240711	160926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	-22	5	-2.09	45125210	43363	32.34	1054	1054	1017	1370	738	1054	1040.64	0.44	0	-4246	1087	1070	1050	1033	1013	1079	1042	77	316	100	690	1	1	76699394	792	-17.20	5.24	12	0.06	-60.00	197.00	1830	20231121	-43.61	705	20230822	46.38	1540	-32.99	20240306	988	4.45	20240709	1830	-43.61	20231121	705	46.38	20230822	0.08	N	204840	100	76 억		334007	N	N	0	N	00	N
115	20240711	150932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	-15	5	-1.42	41431858	39785	29.67	1054	1054	1017	1370	738	1054	1041.39	0.44	0	-2949	1087	1070	1050	1033	1013	1079	1042	77	316	100	690	1	1	76699394	797	-17.32	5.27	12	0.05	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	988	5.16	20240709	1830	-43.22	20231121	705	47.38	20230822	0.08	N	204840	100	76 억		334007	N	N	0	N	00	N
116	20240711	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	-17	5	-1.61	32925473	31562	23.54	1054	1054	1017	1370	738	1054	1043.20	0.44	0	-2165	1087	1070	1050	1033	1013	1079	1042	77	316	100	690	1	1	76699394	795	-17.28	5.26	12	0.04	-60.00	197.00	1830	20231121	-43.33	705	20230822	47.09	1540	-32.66	20240306	988	4.96	20240709	1830	-43.33	20231121	705	47.09	20230822	0.08	N	204840	100	76 억		334007	N	N	0	N	00	N
117	20240711	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1044	-10	5	-0.95	24198811	23174	17.28	1054	1054	1017	1370	738	1054	1044.22	0.44	0	-499	1087	1070	1050	1033	1013	1079	1042	77	316	100	690	1	1	76699394	801	-17.40	5.30	12	0.03	-60.00	197.00	1830	20231121	-42.95	705	20230822	48.09	1540	-32.21	20240306	988	5.67	20240709	1830	-42.95	20231121	705	48.09	20230822	0.08	N	204840	100	76 억		334007	N	N	0	N	00	N
118	20240711	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-4	5	-0.38	13497294	12920	9.64	1054	1054	1017	1370	738	1054	1044.68	0.44	0	-1081	1087	1070	1050	1033	1013	1079	1042	77	316	100	690	1	1	76699394	805	-17.50	5.33	12	0.02	-60.00	197.00	1830	20231121	-42.62	705	20230822	48.94	1540	-31.82	20240306	988	6.28	20240709	1830	-42.62	20231121	705	48.94	20230822	0.08	N	204840	100	76 억		334007	N	N	0	N	00	N
119	20240711	110926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1049	-5	5	-0.47	9082365	8687	6.48	1054	1054	1017	1370	738	1054	1045.51	0.44	0	-2007	1087	1070	1050	1033	1013	1079	1042	77	316	100	690	1	1	76699394	805	-17.48	5.32	12	0.01	-60.00	197.00	1830	20231121	-42.68	705	20230822	48.79	1540	-31.88	20240306	988	6.17	20240709	1830	-42.68	20231121	705	48.79	20230822	0.08	N	204840	100	76 억		334007	N	N	0	N	00	N
120	20240711	100929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	-2	5	-0.19	6670777	6379	4.76	1054	1054	1017	1370	738	1054	1045.74	0.44	0	-1352	1087	1070	1050	1033	1013	1079	1042	77	316	100	690	1	1	76699394	807	-17.53	5.34	12	0.01	-60.00	197.00	1830	20231121	-42.51	705	20230822	49.22	1540	-31.69	20240306	988	6.48	20240709	1830	-42.51	20231121	705	49.22	20230822	0.08	N	204840	100	76 억		334007	N	N	0	N	00	N
121	20240711	090926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	0	3	0.00	1676841	1616	1.21	1054	1054	1017	1370	738	1054	1037.65	0.44	0	387	1087	1070	1050	1033	1013	1079	1042	77	316	100	690	1	1	76699394	808	-17.57	5.35	12	0.00	-60.00	197.00	1830	20231121	-42.40	705	20230822	49.50	1540	-31.56	20240306	988	6.68	20240709	1830	-42.40	20231121	705	49.50	20230822	0.08	N	204840	100	76 억		334007	N	N	0	N	00	N
122	20240710	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	9	2	0.86	140333957	134075	64.71	1030	1067	1030	1358	732	1045	1046.68	0.36	0	58229	1112	1078	1033	999	954	1056	977	77	313	100	680	1	1	76699394	808	-17.57	5.35	12	0.17	-60.00	197.00	1830	20231121	-42.40	705	20230822	49.50	1540	-31.56	20240306	988	6.68	20240709	1830	-42.40	20231121	705	49.50	20230822	0.08	N	204840	100	76 억		272948	N	N	0	N	00	N
123	20240710	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	7	2	0.67	137015456	130914	63.18	1030	1067	1030	1358	732	1045	1046.61	0.36	0	57796	1112	1078	1033	999	954	1056	977	77	313	100	680	1	1	76699394	807	-17.53	5.34	12	0.17	-60.00	197.00	1830	20231121	-42.51	705	20230822	49.22	1540	-31.69	20240306	988	6.48	20240709	1830	-42.51	20231121	705	49.22	20230822	0.08	N	204840	100	76 억		272948	N	N	0	N	00	N
124	20240710	140926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	3	2	0.29	126579180	120988	58.39	1030	1067	1030	1358	732	1045	1046.21	0.36	0	56549	1112	1078	1033	999	954	1056	977	77	313	100	680	1	1	76699394	804	-17.47	5.32	12	0.16	-60.00	197.00	1830	20231121	-42.73	705	20230822	48.65	1540	-31.95	20240306	988	6.07	20240709	1830	-42.73	20231121	705	48.65	20230822	0.08	N	204840	100	76 억		272948	N	N	0	N	00	N
125	20240710	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	5	2	0.48	114821417	109802	52.99	1030	1067	1030	1358	732	1045	1045.71	0.36	0	51688	1112	1078	1033	999	954	1056	977	77	313	100	680	1	1	76699394	805	-17.50	5.33	12	0.14	-60.00	197.00	1830	20231121	-42.62	705	20230822	48.94	1540	-31.82	20240306	988	6.28	20240709	1830	-42.62	20231121	705	48.94	20230822	0.08	N	204840	100	76 억		272948	N	N	0	N	00	N
126	20240710	120924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	2	2	0.19	107812701	103128	49.77	1030	1067	1030	1358	732	1045	1045.43	0.36	0	48384	1112	1078	1033	999	954	1056	977	77	313	100	680	1	1	76699394	803	-17.45	5.31	12	0.13	-60.00	197.00	1830	20231121	-42.79	705	20230822	48.51	1540	-32.01	20240306	988	5.97	20240709	1830	-42.79	20231121	705	48.51	20230822	0.08	N	204840	100	76 억		272948	N	N	0	N	00	N
127	20240710	110926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	6	2	0.57	87538252	83683	40.39	1030	1067	1030	1358	732	1045	1046.07	0.36	0	44806	1112	1078	1033	999	954	1056	977	77	313	100	680	1	1	76699394	806	-17.52	5.34	12	0.11	-60.00	197.00	1830	20231121	-42.57	705	20230822	49.08	1540	-31.75	20240306	988	6.38	20240709	1830	-42.57	20231121	705	49.08	20230822	0.08	N	204840	100	76 억		272948	N	N	0	N	00	N
128	20240710	100921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	9	2	0.86	61869579	59315	28.63	1030	1063	1030	1358	732	1045	1043.07	0.36	0	32393	1112	1078	1033	999	954	1056	977	77	313	100	680	1	1	76699394	808	-17.57	5.35	12	0.08	-60.00	197.00	1830	20231121	-42.40	705	20230822	49.50	1540	-31.56	20240306	988	6.68	20240709	1830	-42.40	20231121	705	49.50	20230822	0.08	N	204840	100	76 억		272948	N	N	0	N	00	N
129	20240710	090926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	-6	5	-0.57	6501051	6309	3.04	1030	1042	1030	1358	732	1045	1030.44	0.36	0	530	1112	1078	1033	999	954	1056	977	77	313	100	680	1	1	76699394	797	-17.32	5.27	12	0.01	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	988	5.16	20240709	1830	-43.22	20231121	705	47.38	20230822	0.08	N	204840	100	76 억		272948	N	N	0	N	00	N
130	20240709	160920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1045	-2	5	-0.19	212558321	204794	306.02	1067	1067	988	1361	733	1047	1037.91	0.32	0	24197	1080	1063	1051	1034	1022	1072	1043	77	314	100	690	1	1	76699394	802	-17.42	5.30	12	0.27	-60.00	197.00	1830	20231121	-42.90	705	20230822	48.23	1540	-32.14	20240306	988	5.77	20240709	1830	-42.90	20231121	705	48.23	20230822	0.08	N	204840	100	76 억		246250	N	N	0	N	00	N
131	20240709	150924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1044	-3	5	-0.29	209514872	201881	301.67	1067	1067	988	1361	733	1047	1037.81	0.32	0	23197	1080	1063	1051	1034	1022	1072	1043	77	314	100	690	1	1	76699394	801	-17.40	5.30	12	0.26	-60.00	197.00	1830	20231121	-42.95	705	20230822	48.09	1540	-32.21	20240306	988	5.67	20240709	1830	-42.95	20231121	705	48.09	20230822	0.08	N	204840	100	76 억		246250	N	N	0	N	00	N
132	20240709	140925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	0	3	0.00	98071919	93146	139.19	1067	1067	1041	1361	733	1047	1052.88	0.32	0	12338	1080	1063	1051	1034	1022	1072	1043	77	314	100	690	1	1	76699394	803	-17.45	5.31	12	0.12	-60.00	197.00	1830	20231121	-42.79	705	20230822	48.51	1540	-32.01	20240306	993	5.44	20240627	1830	-42.79	20231121	705	48.51	20230822	0.08	N	204840	100	76 억		246250	N	N	0	N	00	N
133	20240709	130927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	6	2	0.57	89431933	84890	126.85	1067	1067	1041	1361	733	1047	1053.50	0.32	0	10762	1080	1063	1051	1034	1022	1072	1043	77	314	100	690	1	1	76699394	808	-17.55	5.35	12	0.11	-60.00	197.00	1830	20231121	-42.46	705	20230822	49.36	1540	-31.62	20240306	993	6.04	20240627	1830	-42.46	20231121	705	49.36	20230822	0.08	N	204840	100	76 억		246250	N	N	0	N	00	N
134	20240709	120928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	7	2	0.67	75712974	71842	107.35	1067	1067	1041	1361	733	1047	1053.88	0.32	0	5696	1080	1063	1051	1034	1022	1072	1043	77	314	100	690	1	1	76699394	808	-17.57	5.35	12	0.09	-60.00	197.00	1830	20231121	-42.40	705	20230822	49.50	1540	-31.56	20240306	993	6.14	20240627	1830	-42.40	20231121	705	49.50	20230822	0.08	N	204840	100	76 억		246250	N	N	0	N	00	N
135	20240709	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	5	2	0.48	45698506	43366	64.80	1067	1067	1041	1361	733	1047	1053.79	0.32	0	-19118	1080	1063	1051	1034	1022	1072	1043	77	314	100	690	1	1	76699394	807	-17.53	5.34	12	0.06	-60.00	197.00	1830	20231121	-42.51	705	20230822	49.22	1540	-31.69	20240306	993	5.94	20240627	1830	-42.51	20231121	705	49.22	20230822	0.08	N	204840	100	76 억		246250	N	N	0	N	00	N
136	20240709	100926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	5	2	0.48	38793563	36763	54.93	1067	1067	1041	1361	733	1047	1055.23	0.32	0	-21122	1080	1063	1051	1034	1022	1072	1043	77	314	100	690	1	1	76699394	807	-17.53	5.34	12	0.05	-60.00	197.00	1830	20231121	-42.51	705	20230822	49.22	1540	-31.69	20240306	993	5.94	20240627	1830	-42.51	20231121	705	49.22	20230822	0.08	N	204840	100	76 억		246250	N	N	0	N	00	N
137	20240709	090923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	17	2	1.62	31939	30	0.04	1067	1067	1064	1361	733	1047	1064.63	0.32	0	-27	1080	1063	1051	1034	1022	1072	1043	77	314	100	690	1	1	76699394	816	-17.73	5.40	12	0.00	-60.00	197.00	1830	20231121	-41.86	705	20230822	50.92	1540	-30.91	20240306	993	7.15	20240627	1830	-41.86	20231121	705	50.92	20230822	0.08	N	204840	100	76 억		246250	N	N	0	N	00	N
138	20240708	160917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-3	5	-0.29	70117690	66922	96.45	1040	1068	1039	1365	735	1050	1047.75	0.32	0	2082	1116	1082	1059	1025	1002	1100	1043	77	315	100	690	1	1	76699394	803	-17.45	5.31	12	0.09	-60.00	197.00	1830	20231121	-42.79	705	20230822	48.51	1540	-32.01	20240306	993	5.44	20240627	1830	-42.79	20231121	705	48.51	20230822	0.08	N	204840	100	76 억		244168	N	N	0	N	00	N
139	20240708	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-3	5	-0.29	56696525	54043	77.89	1040	1068	1040	1365	735	1050	1049.10	0.32	0	187	1116	1082	1059	1025	1002	1100	1043	77	315	100	690	1	1	76699394	803	-17.45	5.31	12	0.07	-60.00	197.00	1830	20231121	-42.79	705	20230822	48.51	1540	-32.01	20240306	993	5.44	20240627	1830	-42.79	20231121	705	48.51	20230822	0.08	N	204840	100	76 억		244168	N	N	0	N	00	N
140	20240708	140921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	-2	5	-0.19	53961474	51433	74.13	1040	1068	1040	1365	735	1050	1049.16	0.32	0	70	1116	1082	1059	1025	1002	1100	1043	77	315	100	690	1	1	76699394	804	-17.47	5.32	12	0.07	-60.00	197.00	1830	20231121	-42.73	705	20230822	48.65	1540	-31.95	20240306	993	5.54	20240627	1830	-42.73	20231121	705	48.65	20230822	0.08	N	204840	100	76 억		244168	N	N	0	N	00	N
141	20240708	130917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1049	-1	5	-0.10	49660630	47322	68.20	1040	1068	1040	1365	735	1050	1049.42	0.32	0	-898	1116	1082	1059	1025	1002	1100	1043	77	315	100	690	1	1	76699394	805	-17.48	5.32	12	0.06	-60.00	197.00	1830	20231121	-42.68	705	20230822	48.79	1540	-31.88	20240306	993	5.64	20240627	1830	-42.68	20231121	705	48.79	20230822	0.08	N	204840	100	76 억		244168	N	N	0	N	00	N
142	20240708	120919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1049	-1	5	-0.10	35776966	34066	49.10	1040	1068	1040	1365	735	1050	1050.23	0.32	0	1946	1116	1082	1059	1025	1002	1100	1043	77	315	100	690	1	1	76699394	805	-17.48	5.32	12	0.04	-60.00	197.00	1830	20231121	-42.68	705	20230822	48.79	1540	-31.88	20240306	993	5.64	20240627	1830	-42.68	20231121	705	48.79	20230822	0.08	N	204840	100	76 억		244168	N	N	0	N	00	N
143	20240708	110916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1049	-1	5	-0.10	34022400	32392	46.68	1040	1068	1040	1365	735	1050	1050.33	0.32	0	2256	1116	1082	1059	1025	1002	1100	1043	77	315	100	690	1	1	76699394	805	-17.48	5.32	12	0.04	-60.00	197.00	1830	20231121	-42.68	705	20230822	48.79	1540	-31.88	20240306	993	5.64	20240627	1830	-42.68	20231121	705	48.79	20230822	0.08	N	204840	100	76 억		244168	N	N	0	N	00	N
144	20240708	100917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-3	5	-0.29	30004151	28559	41.16	1040	1068	1040	1365	735	1050	1050.60	0.32	0	-122	1116	1082	1059	1025	1002	1100	1043	77	315	100	690	1	1	76699394	803	-17.45	5.31	12	0.04	-60.00	197.00	1830	20231121	-42.79	705	20230822	48.51	1540	-32.01	20240306	993	5.44	20240627	1830	-42.79	20231121	705	48.51	20230822	0.08	N	204840	100	76 억		244168	N	N	0	N	00	N
145	20240708	090916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1068	18	2	1.71	4573105	4358	6.28	1040	1068	1040	1365	735	1050	1049.36	0.32	0	1110	1116	1082	1059	1025	1002	1100	1043	77	315	100	690	1	1	76699394	819	-17.80	5.42	12	0.01	-60.00	197.00	1830	20231121	-41.64	705	20230822	51.49	1540	-30.65	20240306	993	7.55	20240627	1830	-41.64	20231121	705	51.49	20230822	0.08	N	204840	100	76 억		244168	N	N	0	N	00	N
146	20240705	160912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-2	5	-0.19	72776888	69365	189.53	1036	1093	1036	1367	737	1052	1049.19	0.32	0	595	1091	1071	1053	1033	1015	1062	1024	77	315	100	690	1	1	76699394	805	-17.50	5.33	12	0.09	-60.00	197.00	1830	20231121	-42.62	705	20230822	48.94	1540	-31.82	20240306	993	5.74	20240627	1830	-42.62	20231121	705	48.94	20230822	0.08	N	204840	100	76 억		243573	N	N	0	N	00	N
147	20240705	150916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-1	5	-0.10	61104977	58207	159.04	1036	1093	1036	1367	737	1052	1049.79	0.32	0	962	1091	1071	1053	1033	1015	1062	1024	77	315	100	690	1	1	76699394	806	-17.52	5.34	12	0.08	-60.00	197.00	1830	20231121	-42.57	705	20230822	49.08	1540	-31.75	20240306	993	5.84	20240627	1830	-42.57	20231121	705	49.08	20230822	0.08	N	204840	100	76 억		243573	N	N	0	N	00	N
148	20240705	140917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-5	5	-0.48	54097366	51519	140.77	1036	1093	1036	1367	737	1052	1050.05	0.32	0	2077	1091	1071	1053	1033	1015	1062	1024	77	315	100	690	1	1	76699394	803	-17.45	5.31	12	0.07	-60.00	197.00	1830	20231121	-42.79	705	20230822	48.51	1540	-32.01	20240306	993	5.44	20240627	1830	-42.79	20231121	705	48.51	20230822	0.08	N	204840	100	76 억		243573	N	N	0	N	00	N
149	20240705	130915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	0	3	0.00	37497657	35644	97.39	1036	1093	1036	1367	737	1052	1052.00	0.32	0	1665	1091	1071	1053	1033	1015	1062	1024	77	315	100	690	1	1	76699394	807	-17.53	5.34	12	0.05	-60.00	197.00	1830	20231121	-42.51	705	20230822	49.22	1540	-31.69	20240306	993	5.94	20240627	1830	-42.51	20231121	705	49.22	20230822	0.08	N	204840	100	76 억		243573	N	N	0	N	00	N
150	20240705	120915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1044	-8	5	-0.76	35124185	33386	91.22	1036	1093	1036	1367	737	1052	1052.06	0.32	0	1975	1091	1071	1053	1033	1015	1062	1024	77	315	100	690	1	1	76699394	801	-17.40	5.30	12	0.04	-60.00	197.00	1830	20231121	-42.95	705	20230822	48.09	1540	-32.21	20240306	993	5.14	20240627	1830	-42.95	20231121	705	48.09	20230822	0.08	N	204840	100	76 억		243573	N	N	0	N	00	N
151	20240705	110912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1045	-7	5	-0.67	32127666	30522	83.40	1036	1093	1036	1367	737	1052	1052.61	0.32	0	3460	1091	1071	1053	1033	1015	1062	1024	77	315	100	690	1	1	76699394	802	-17.42	5.30	12	0.04	-60.00	197.00	1830	20231121	-42.90	705	20230822	48.23	1540	-32.14	20240306	993	5.24	20240627	1830	-42.90	20231121	705	48.23	20230822	0.08	N	204840	100	76 억		243573	N	N	0	N	00	N
152	20240705	100913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	0	3	0.00	26130221	24796	67.75	1036	1093	1036	1367	737	1052	1053.81	0.32	0	2757	1091	1071	1053	1033	1015	1062	1024	77	315	100	690	1	1	76699394	807	-17.53	5.34	12	0.03	-60.00	197.00	1830	20231121	-42.51	705	20230822	49.22	1540	-31.69	20240306	993	5.94	20240627	1830	-42.51	20231121	705	49.22	20230822	0.08	N	204840	100	76 억		243573	N	N	0	N	00	N
153	20240705	090914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	28	2	2.66	4401887	4185	11.44	1036	1093	1036	1367	737	1052	1051.82	0.32	0	1030	1091	1071	1053	1033	1015	1062	1024	77	315	100	690	1	1	76699394	828	-18.00	5.48	12	0.01	-60.00	197.00	1830	20231121	-40.98	705	20230822	53.19	1540	-29.87	20240306	993	8.76	20240627	1830	-40.98	20231121	705	53.19	20230822	0.08	N	204840	100	76 억		243573	N	N	0	N	00	N
154	20240704	160909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	0	3	0.00	38345462	36595	26.31	1073	1073	1035	1367	737	1052	1047.83	0.33	0	-9934	1082	1066	1043	1027	1004	1055	1016	77	315	100	690	1	1	76699394	807	-17.53	5.34	12	0.05	-60.00	197.00	1830	20231121	-42.51	705	20230822	49.22	1540	-31.69	20240306	993	5.94	20240627	1830	-42.51	20231121	705	49.22	20230822	0.08	N	204840	100	76 억		253506	N	N	0	N	00	N
155	20240704	150913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-1	5	-0.10	36847138	35160	25.28	1073	1073	1035	1367	737	1052	1047.98	0.33	0	-9790	1082	1066	1043	1027	1004	1055	1016	77	315	100	690	1	1	76699394	806	-17.52	5.34	12	0.05	-60.00	197.00	1830	20231121	-42.57	705	20230822	49.08	1540	-31.75	20240306	993	5.84	20240627	1830	-42.57	20231121	705	49.08	20230822	0.08	N	204840	100	76 억		253506	N	N	0	N	00	N
156	20240704	140912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	1	2	0.10	10597527	10003	7.19	1073	1073	1048	1367	737	1052	1059.43	0.33	0	-4596	1082	1066	1043	1027	1004	1055	1016	77	315	100	690	1	1	76699394	808	-17.55	5.35	12	0.01	-60.00	197.00	1830	20231121	-42.46	705	20230822	49.36	1540	-31.62	20240306	993	6.04	20240627	1830	-42.46	20231121	705	49.36	20230822	0.08	N	204840	100	76 억		253506	N	N	0	N	00	N
157	20240704	130912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	10	2	0.95	9384808	8854	6.37	1073	1073	1048	1367	737	1052	1059.95	0.33	0	-3815	1082	1066	1043	1027	1004	1055	1016	77	315	100	690	1	1	76699394	815	-17.70	5.39	12	0.01	-60.00	197.00	1830	20231121	-41.97	705	20230822	50.64	1540	-31.04	20240306	993	6.95	20240627	1830	-41.97	20231121	705	50.64	20230822	0.08	N	204840	100	76 억		253506	N	N	0	N	00	N
158	20240704	120912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	12	2	1.14	6652544	6277	4.51	1073	1073	1048	1367	737	1052	1059.83	0.33	0	-1461	1082	1066	1043	1027	1004	1055	1016	77	315	100	690	1	1	76699394	816	-17.73	5.40	12	0.01	-60.00	197.00	1830	20231121	-41.86	705	20230822	50.92	1540	-30.91	20240306	993	7.15	20240627	1830	-41.86	20231121	705	50.92	20230822	0.08	N	204840	100	76 억		253506	N	N	0	N	00	N
159	20240704	110910	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	13	2	1.24	5415184	5114	3.68	1073	1073	1048	1367	737	1052	1058.89	0.33	0	-1400	1082	1066	1043	1027	1004	1055	1016	77	315	100	690	1	1	76699394	817	-17.75	5.41	12	0.01	-60.00	197.00	1830	20231121	-41.80	705	20230822	51.06	1540	-30.84	20240306	993	7.25	20240627	1830	-41.80	20231121	705	51.06	20230822	0.08	N	204840	100	76 억		253506	N	N	0	N	00	N
160	20240704	100910	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	6	2	0.57	2974128	2820	2.03	1073	1073	1048	1367	737	1052	1054.66	0.33	0	-958	1082	1066	1043	1027	1004	1055	1016	77	315	100	690	1	1	76699394	811	-17.63	5.37	12	0.00	-60.00	197.00	1830	20231121	-42.19	705	20230822	50.07	1540	-31.30	20240306	993	6.55	20240627	1830	-42.19	20231121	705	50.07	20230822	0.08	N	204840	100	76 억		253506	N	N	0	N	00	N
161	20240704	090912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	15	2	1.43	120619	113	0.08	1073	1073	1054	1367	737	1052	1067.42	0.33	0	0	1082	1066	1043	1027	1004	1055	1016	77	315	100	690	1	1	76699394	818	-17.78	5.42	12	0.00	-60.00	197.00	1830	20231121	-41.69	705	20230822	51.35	1540	-30.71	20240306	993	7.45	20240627	1830	-41.69	20231121	705	51.35	20230822	0.08	N	204840	100	76 억		253506	N	N	0	N	00	N
162	20240703	160907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	14	2	1.35	143895065	139091	194.01	1059	1059	1020	1349	727	1038	1034.54	0.26	0	54954	1079	1058	1044	1023	1009	1051	1016	77	311	100	680	1	1	76699394	807	-17.53	5.34	12	0.18	-60.00	197.00	1830	20231121	-42.51	705	20230822	49.22	1540	-31.69	20240306	993	5.94	20240627	1830	-42.51	20231121	705	49.22	20230822	0.08	N	204840	100	76 억		198552	N	N	0	N	00	N
163	20240703	150910	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	14	2	1.35	140568641	135929	189.60	1059	1059	1020	1349	727	1038	1034.13	0.26	0	53937	1079	1058	1044	1023	1009	1051	1016	77	311	100	680	1	1	76699394	807	-17.53	5.34	12	0.18	-60.00	197.00	1830	20231121	-42.51	705	20230822	49.22	1540	-31.69	20240306	993	5.94	20240627	1830	-42.51	20231121	705	49.22	20230822	0.08	N	204840	100	76 억		198552	N	N	0	N	00	N
164	20240703	140910	57	100.00	KOSDAQ		유통	N	N	N	N		N	1057	19	2	1.83	130012258	125858	175.56	1059	1059	1020	1349	727	1038	1033.01	0.26	0	51346	1079	1058	1044	1023	1009	1051	1016	77	311	100	680	1	1	76699394	811	-17.62	5.37	12	0.16	-60.00	197.00	1830	20231121	-42.24	705	20230822	49.93	1540	-31.36	20240306	993	6.45	20240627	1830	-42.24	20231121	705	49.93	20230822	0.08	N	204840	100	76 억		198552	N	N	0	N	00	N
165	20240703	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	8	2	0.77	120534485	116874	163.02	1059	1059	1020	1349	727	1038	1031.32	0.26	0	52530	1079	1058	1044	1023	1009	1051	1016	77	311	100	680	1	1	76699394	802	-17.43	5.31	12	0.15	-60.00	197.00	1830	20231121	-42.84	705	20230822	48.37	1540	-32.08	20240306	993	5.34	20240627	1830	-42.84	20231121	705	48.37	20230822	0.08	N	204840	100	76 억		198552	N	N	0	N	00	N
166	20240703	120908	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	-8	5	-0.77	79812128	77444	108.02	1059	1059	1020	1349	727	1038	1030.58	0.26	0	30444	1079	1058	1044	1023	1009	1051	1016	77	311	100	680	1	1	76699394	790	-17.17	5.23	12	0.10	-60.00	197.00	1830	20231121	-43.72	705	20230822	46.10	1540	-33.12	20240306	993	3.73	20240627	1830	-43.72	20231121	705	46.10	20230822	0.08	N	204840	100	76 억		198552	N	N	0	N	00	N
167	20240703	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-15	5	-1.45	68345430	66280	92.45	1059	1059	1020	1349	727	1038	1031.16	0.26	0	27057	1079	1058	1044	1023	1009	1051	1016	77	311	100	680	1	1	76699394	785	-17.05	5.19	12	0.09	-60.00	197.00	1830	20231121	-44.10	705	20230822	45.11	1540	-33.57	20240306	993	3.02	20240627	1830	-44.10	20231121	705	45.11	20230822	0.08	N	204840	100	76 억		198552	N	N	0	N	00	N
168	20240703	100911	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	1	2	0.10	23309250	22456	31.32	1059	1059	1022	1349	727	1038	1038.00	0.26	0	11229	1079	1058	1044	1023	1009	1051	1016	77	311	100	680	1	1	76699394	797	-17.32	5.27	12	0.03	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	993	4.63	20240627	1830	-43.22	20231121	705	47.38	20230822	0.08	N	204840	100	76 억		198552	N	N	0	N	00	N
169	20240703	090908	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	20	2	1.93	4582961	4330	6.04	1059	1059	1058	1349	727	1038	1058.42	0.26	0	-720	1079	1058	1044	1023	1009	1051	1016	77	311	100	680	1	1	76699394	811	-17.63	5.37	12	0.01	-60.00	197.00	1830	20231121	-42.19	705	20230822	50.07	1540	-31.30	20240306	993	6.55	20240627	1830	-42.19	20231121	705	50.07	20230822	0.08	N	204840	100	76 억		198552	N	N	0	N	00	N
170	20240702	160905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1038	-1	5	-0.10	74645212	71691	115.41	1065	1065	1030	1350	728	1039	1041.21	0.27	0	-7964	1120	1079	1059	1018	998	1069	1008	77	311	100	680	1	1	76699394	796	-17.30	5.27	12	0.09	-60.00	197.00	1830	20231121	-43.28	705	20230822	47.23	1540	-32.60	20240306	993	4.53	20240627	1830	-43.28	20231121	705	47.23	20230822	0.08	N	204840	100	76 억		206516	N	N	0	N	00	N
171	20240702	150907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1038	-1	5	-0.10	68393576	65648	105.68	1065	1065	1030	1350	728	1039	1041.82	0.27	0	-7790	1120	1079	1059	1018	998	1069	1008	77	311	100	680	1	1	76699394	796	-17.30	5.27	12	0.09	-60.00	197.00	1830	20231121	-43.28	705	20230822	47.23	1540	-32.60	20240306	993	4.53	20240627	1830	-43.28	20231121	705	47.23	20230822	0.08	N	204840	100	76 억		206516	N	N	0	N	00	N
172	20240702	140907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	0	3	0.00	64489914	61880	99.61	1065	1065	1030	1350	728	1039	1042.18	0.27	0	-8475	1120	1079	1059	1018	998	1069	1008	77	311	100	680	1	1	76699394	797	-17.32	5.27	12	0.08	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	993	4.63	20240627	1830	-43.22	20231121	705	47.38	20230822	0.08	N	204840	100	76 억		206516	N	N	0	N	00	N
173	20240702	130907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1043	4	2	0.38	57135791	54749	88.13	1065	1065	1031	1350	728	1039	1043.60	0.27	0	-10226	1120	1079	1059	1018	998	1069	1008	77	311	100	680	1	1	76699394	800	-17.38	5.29	12	0.07	-60.00	197.00	1830	20231121	-43.01	705	20230822	47.94	1540	-32.27	20240306	993	5.04	20240627	1830	-43.01	20231121	705	47.94	20230822	0.08	N	204840	100	76 억		206516	N	N	0	N	00	N
174	20240702	120908	57	100.00	KOSDAQ		유통	N	N	N	N		N	1043	4	2	0.38	34446358	32995	53.11	1065	1065	1031	1350	728	1039	1043.99	0.27	0	-10307	1120	1079	1059	1018	998	1069	1008	77	311	100	680	1	1	76699394	800	-17.38	5.29	12	0.04	-60.00	197.00	1830	20231121	-43.01	705	20230822	47.94	1540	-32.27	20240306	993	5.04	20240627	1830	-43.01	20231121	705	47.94	20230822	0.08	N	204840	100	76 억		206516	N	N	0	N	00	N
175	20240702	110906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	9	2	0.87	23545846	22469	36.17	1065	1065	1039	1350	728	1039	1047.93	0.27	0	-10312	1120	1079	1059	1018	998	1069	1008	77	311	100	680	1	1	76699394	804	-17.47	5.32	12	0.03	-60.00	197.00	1830	20231121	-42.73	705	20230822	48.65	1540	-31.95	20240306	993	5.54	20240627	1830	-42.73	20231121	705	48.65	20230822	0.08	N	204840	100	76 억		206516	N	N	0	N	00	N
176	20240702	100906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	9	2	0.87	18484477	17635	28.39	1065	1065	1039	1350	728	1039	1048.17	0.27	0	-8171	1120	1079	1059	1018	998	1069	1008	77	311	100	680	1	1	76699394	804	-17.47	5.32	12	0.02	-60.00	197.00	1830	20231121	-42.73	705	20230822	48.65	1540	-31.95	20240306	993	5.54	20240627	1830	-42.73	20231121	705	48.65	20230822	0.08	N	204840	100	76 억		206516	N	N	0	N	00	N
177	20240702	090908	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	16	2	1.54	5212699	4949	7.97	1065	1065	1046	1350	728	1039	1053.28	0.27	0	-1677	1120	1079	1059	1018	998	1069	1008	77	311	100	680	1	1	76699394	809	-17.58	5.36	12	0.01	-60.00	197.00	1830	20231121	-42.35	705	20230822	49.65	1540	-31.49	20240306	993	6.24	20240627	1830	-42.35	20231121	705	49.65	20230822	0.08	N	204840	100	76 억		206516	N	N	0	N	00	N
178	20240701	160904	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	-21	5	-1.98	64422958	60388	53.91	1100	1100	1039	1378	742	1060	1066.82	0.28	0	-7858	1113	1086	1068	1041	1023	1077	1032	77	318	100	690	1	1	76699394	797	-17.32	5.27	12	0.08	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	993	4.63	20240627	1830	-43.22	20231121	705	47.38	20230822	0.08	N	204840	100	76 억		217110	N	N	0	N	00	N
179	20240701	150906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	7	2	0.66	57982595	54204	48.39	1100	1100	1039	1378	742	1060	1069.71	0.28	0	-3947	1113	1086	1068	1041	1023	1077	1032	77	318	100	690	1	1	76699394	818	-17.78	5.42	12	0.07	-60.00	197.00	1830	20231121	-41.69	705	20230822	51.35	1540	-30.71	20240306	993	7.45	20240627	1830	-41.69	20231121	705	51.35	20230822	0.08	N	204840	100	76 억		217110	N	N	0	N	00	N
180	20240701	140905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1083	23	2	2.17	27845120	25741	22.98	1100	1100	1065	1378	742	1060	1081.74	0.28	0	-9257	1113	1086	1068	1041	1023	1077	1032	77	318	100	690	1	1	76699394	831	-18.05	5.50	12	0.03	-60.00	197.00	1830	20231121	-40.82	705	20230822	53.62	1540	-29.68	20240306	993	9.06	20240627	1830	-40.82	20231121	705	53.62	20230822	0.08	N	204840	100	76 억		217110	N	N	0	N	00	N
181	20240701	130905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	9	2	0.85	21605906	19981	17.84	1100	1100	1065	1378	742	1060	1081.32	0.28	0	-7401	1113	1086	1068	1041	1023	1077	1032	77	318	100	690	1	1	76699394	820	-17.82	5.43	12	0.03	-60.00	197.00	1830	20231121	-41.58	705	20230822	51.63	1540	-30.58	20240306	993	7.65	20240627	1830	-41.58	20231121	705	51.63	20230822	0.08	N	204840	100	76 억		217110	N	N	0	N	00	N
182	20240701	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	14	2	1.32	19949177	18434	16.46	1100	1100	1065	1378	742	1060	1082.19	0.28	0	-6696	1113	1086	1068	1041	1023	1077	1032	77	318	100	690	1	1	76699394	824	-17.90	5.45	12	0.02	-60.00	197.00	1830	20231121	-41.31	705	20230822	52.34	1540	-30.26	20240306	993	8.16	20240627	1830	-41.31	20231121	705	52.34	20230822	0.08	N	204840	100	76 억		217110	N	N	0	N	00	N
183	20240701	110903	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	20	2	1.89	11333059	10450	9.33	1100	1100	1065	1378	742	1060	1084.50	0.28	0	-4684	1113	1086	1068	1041	1023	1077	1032	77	318	100	690	1	1	76699394	828	-18.00	5.48	12	0.01	-60.00	197.00	1830	20231121	-40.98	705	20230822	53.19	1540	-29.87	20240306	993	8.76	20240627	1830	-40.98	20231121	705	53.19	20230822	0.08	N	204840	100	76 억		217110	N	N	0	N	00	N
184	20240701	100902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	7	2	0.66	8996245	8278	7.39	1100	1100	1065	1378	742	1060	1086.77	0.28	0	-3515	1113	1086	1068	1041	1023	1077	1032	77	318	100	690	1	1	76699394	818	-17.78	5.42	12	0.01	-60.00	197.00	1830	20231121	-41.69	705	20230822	51.35	1540	-30.71	20240306	993	7.45	20240627	1830	-41.69	20231121	705	51.35	20230822	0.08	N	204840	100	76 억		217110	N	N	0	N	00	N
185	20240701	090900	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	30	2	2.83	4703918	4288	3.83	1100	1100	1090	1378	742	1060	1097.00	0.28	0	-1580	1113	1086	1068	1041	1023	1077	1032	77	318	100	690	1	1	76699394	836	-18.17	5.53	12	0.01	-60.00	197.00	1830	20231121	-40.44	705	20230822	54.61	1540	-29.22	20240306	993	9.77	20240627	1830	-40.44	20231121	705	54.61	20230822	0.08	N	204840	100	76 억		217110	N	N	0	N	00	N