KissMeData/140070/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	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	60	2	1.98	67382295	21931	52.21	3035	3105	3035	3945	2125	3035	3072.47	1.00	0	4772	3155	3095	3060	3000	2965	3077	2982	37	910	100	2120	5	1	36988000	1145	19.71	0.59	12	0.06	157.00	5239.00	4650	20240103	-33.44	2900	20231031	6.72	4650	-33.44	20240103	2995	3.34	20240726	4650	-33.44	20240103	2900	6.72	20231031	3.23	N	140070	100	36 억		370012	N	N	0	N	00	N
3	20240731	150908	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	55	2	1.81	60362200	19663	46.81	3035	3105	3035	3945	2125	3035	3069.84	1.00	0	4349	3155	3095	3060	3000	2965	3077	2982	37	910	100	2120	5	1	36988000	1143	19.68	0.59	12	0.05	157.00	5239.00	4650	20240103	-33.55	2900	20231031	6.55	4650	-33.55	20240103	2995	3.17	20240726	4650	-33.55	20240103	2900	6.55	20231031	3.23	N	140070	100	36 억		370012	N	N	0	N	00	N
4	20240731	140907	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	25	2	0.82	47409910	15459	36.80	3035	3105	3035	3945	2125	3035	3066.82	1.00	0	1302	3155	3095	3060	3000	2965	3077	2982	37	910	100	2120	5	1	36988000	1132	19.49	0.58	12	0.04	157.00	5239.00	4650	20240103	-34.19	2900	20231031	5.52	4650	-34.19	20240103	2995	2.17	20240726	4650	-34.19	20240103	2900	5.52	20231031	3.23	N	140070	100	36 억		370012	N	N	0	N	00	N
5	20240731	130904	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	50	2	1.65	43822460	14289	34.02	3035	3105	3035	3945	2125	3035	3066.87	1.00	0	1189	3155	3095	3060	3000	2965	3077	2982	37	910	100	2120	5	1	36988000	1141	19.65	0.59	12	0.04	157.00	5239.00	4650	20240103	-33.66	2900	20231031	6.38	4650	-33.66	20240103	2995	3.01	20240726	4650	-33.66	20240103	2900	6.38	20231031	3.23	N	140070	100	36 억		370012	N	N	0	N	00	N
6	20240731	120903	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	45	2	1.48	42364030	13816	32.89	3035	3105	3035	3945	2125	3035	3066.30	1.00	0	875	3155	3095	3060	3000	2965	3077	2982	37	910	100	2120	5	1	36988000	1139	19.62	0.59	12	0.04	157.00	5239.00	4650	20240103	-33.76	2900	20231031	6.21	4650	-33.76	20240103	2995	2.84	20240726	4650	-33.76	20240103	2900	6.21	20231031	3.23	N	140070	100	36 억		370012	N	N	0	N	00	N
7	20240731	110906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	55	2	1.81	20726475	6738	16.04	3035	3105	3035	3945	2125	3035	3076.06	1.00	0	-662	3155	3095	3060	3000	2965	3077	2982	37	910	100	2120	5	1	36988000	1143	19.68	0.59	12	0.02	157.00	5239.00	4650	20240103	-33.55	2900	20231031	6.55	4650	-33.55	20240103	2995	3.17	20240726	4650	-33.55	20240103	2900	6.55	20231031	3.23	N	140070	100	36 억		370012	N	N	0	N	00	N
8	20240731	100904	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	60	2	1.98	16047680	5220	12.43	3035	3105	3035	3945	2125	3035	3074.27	1.00	0	-86	3155	3095	3060	3000	2965	3077	2982	37	910	100	2120	5	1	36988000	1145	19.71	0.59	12	0.01	157.00	5239.00	4650	20240103	-33.44	2900	20231031	6.72	4650	-33.44	20240103	2995	3.34	20240726	4650	-33.44	20240103	2900	6.72	20231031	3.23	N	140070	100	36 억		370012	N	N	0	N	00	N
9	20240731	090901	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	30	2	0.99	440375	144	0.34	3035	3065	3035	3945	2125	3035	3058.16	1.00	0	-47	3155	3095	3060	3000	2965	3077	2982	37	910	100	2120	5	1	36988000	1134	19.52	0.59	12	0.00	157.00	5239.00	4650	20240103	-34.09	2900	20231031	5.69	4650	-34.09	20240103	2995	2.34	20240726	4650	-34.09	20240103	2900	5.69	20231031	3.23	N	140070	100	36 억		370012	N	N	0	N	00	N
10	20240730	160840	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	-35	5	-1.14	128122820	41667	93.34	3040	3120	3025	3990	2150	3070	3074.93	1.00	0	-1935	3113	3091	3048	3026	2983	3102	3037	37	920	100	2140	5	1	36988000	1123	19.33	0.58	12	0.11	157.00	5239.00	4650	20240103	-34.73	2900	20231031	4.66	4650	-34.73	20240103	2995	1.34	20240726	4650	-34.73	20240103	2900	4.66	20231031	3.25	N	140070	100	36 억		371414	N	N	0	N	00	N
11	20240730	150858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	10	2	0.33	119870660	38950	87.25	3040	3120	3025	3990	2150	3070	3077.55	1.00	0	-2299	3113	3091	3048	3026	2983	3102	3037	37	920	100	2140	5	1	36988000	1139	19.62	0.59	12	0.11	157.00	5239.00	4650	20240103	-33.76	2900	20231031	6.21	4650	-33.76	20240103	2995	2.84	20240726	4650	-33.76	20240103	2900	6.21	20231031	3.25	N	140070	100	36 억		371414	N	N	0	N	00	N
12	20240730	140847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	5	2	0.16	63046740	20590	46.12	3040	3090	3025	3990	2150	3070	3062.01	1.00	0	-4844	3113	3091	3048	3026	2983	3102	3037	37	920	100	2140	5	1	36988000	1137	19.59	0.59	12	0.06	157.00	5239.00	4650	20240103	-33.87	2900	20231031	6.03	4650	-33.87	20240103	2995	2.67	20240726	4650	-33.87	20240103	2900	6.03	20231031	3.25	N	140070	100	36 억		371414	N	N	0	N	00	N
13	20240730	130852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	10	2	0.33	44779150	14640	32.79	3040	3090	3025	3990	2150	3070	3058.69	1.00	0	-4970	3113	3091	3048	3026	2983	3102	3037	37	920	100	2140	5	1	36988000	1139	19.62	0.59	12	0.04	157.00	5239.00	4650	20240103	-33.76	2900	20231031	6.21	4650	-33.76	20240103	2995	2.84	20240726	4650	-33.76	20240103	2900	6.21	20231031	3.25	N	140070	100	36 억		371414	N	N	0	N	00	N
14	20240730	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	15	2	0.49	43950585	14371	32.19	3040	3090	3025	3990	2150	3070	3058.28	1.00	0	-5072	3113	3091	3048	3026	2983	3102	3037	37	920	100	2140	5	1	36988000	1141	19.65	0.59	12	0.04	157.00	5239.00	4650	20240103	-33.66	2900	20231031	6.38	4650	-33.66	20240103	2995	3.01	20240726	4650	-33.66	20240103	2900	6.38	20231031	3.25	N	140070	100	36 억		371414	N	N	0	N	00	N
15	20240730	110852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	0	3	0.00	42056520	13756	30.81	3040	3075	3025	3990	2150	3070	3057.32	1.00	0	-5181	3113	3091	3048	3026	2983	3102	3037	37	920	100	2140	5	1	36988000	1136	19.55	0.59	12	0.04	157.00	5239.00	4650	20240103	-33.98	2900	20231031	5.86	4650	-33.98	20240103	2995	2.50	20240726	4650	-33.98	20240103	2900	5.86	20231031	3.25	N	140070	100	36 억		371414	N	N	0	N	00	N
16	20240730	100856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	-30	5	-0.98	22124060	7251	16.24	3040	3070	3025	3990	2150	3070	3051.17	1.00	0	-3064	3113	3091	3048	3026	2983	3102	3037	37	920	100	2140	5	1	36988000	1124	19.36	0.58	12	0.02	157.00	5239.00	4650	20240103	-34.62	2900	20231031	4.83	4650	-34.62	20240103	2995	1.50	20240726	4650	-34.62	20240103	2900	4.83	20231031	3.25	N	140070	100	36 억		371414	N	N	0	N	00	N
17	20240730	090900	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-10	5	-0.33	1631410	537	1.20	3040	3070	3025	3990	2150	3070	3038.01	1.00	0	364	3113	3091	3048	3026	2983	3102	3037	37	920	100	2140	5	1	36988000	1132	19.49	0.58	12	0.00	157.00	5239.00	4650	20240103	-34.19	2900	20231031	5.52	4650	-34.19	20240103	2995	2.17	20240726	4650	-34.19	20240103	2900	5.52	20231031	3.25	N	140070	100	36 억		371414	N	N	0	N	00	N
18	20240729	160840	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	50	2	1.66	135210485	44637	61.18	3005	3070	3005	3925	2115	3020	3029.11	0.97	0	12968	3156	3087	3041	2972	2926	3065	2950	37	905	100	2110	5	1	36988000	1136	19.55	0.59	12	0.12	157.00	5239.00	4650	20240103	-33.98	2900	20231031	5.86	4650	-33.98	20240103	2995	2.50	20240726	4650	-33.98	20240103	2900	5.86	20231031	3.26	N	140070	100	36 억		357542	N	N	0	N	00	N
19	20240729	150854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	30	2	0.99	129811750	42870	58.76	3005	3070	3005	3925	2115	3020	3028.03	0.97	0	11550	3156	3087	3041	2972	2926	3065	2950	37	905	100	2110	5	1	36988000	1128	19.43	0.58	12	0.12	157.00	5239.00	4650	20240103	-34.41	2900	20231031	5.17	4650	-34.41	20240103	2995	1.84	20240726	4650	-34.41	20240103	2900	5.17	20231031	3.26	N	140070	100	36 억		357542	N	N	0	N	00	N
20	20240729	140858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	45	2	1.49	123136240	40692	55.78	3005	3070	3005	3925	2115	3020	3026.06	0.97	0	10521	3156	3087	3041	2972	2926	3065	2950	37	905	100	2110	5	1	36988000	1134	19.52	0.59	12	0.11	157.00	5239.00	4650	20240103	-34.09	2900	20231031	5.69	4650	-34.09	20240103	2995	2.34	20240726	4650	-34.09	20240103	2900	5.69	20231031	3.26	N	140070	100	36 억		357542	N	N	0	N	00	N
21	20240729	130858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	45	2	1.49	117779900	38936	53.37	3005	3070	3005	3925	2115	3020	3024.96	0.97	0	9842	3156	3087	3041	2972	2926	3065	2950	37	905	100	2110	5	1	36988000	1134	19.52	0.59	12	0.11	157.00	5239.00	4650	20240103	-34.09	2900	20231031	5.69	4650	-34.09	20240103	2995	2.34	20240726	4650	-34.09	20240103	2900	5.69	20231031	3.26	N	140070	100	36 억		357542	N	N	0	N	00	N
22	20240729	120855	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	30	2	0.99	110814680	36659	50.25	3005	3070	3005	3925	2115	3020	3022.85	0.97	0	8898	3156	3087	3041	2972	2926	3065	2950	37	905	100	2110	5	1	36988000	1128	19.43	0.58	12	0.10	157.00	5239.00	4650	20240103	-34.41	2900	20231031	5.17	4650	-34.41	20240103	2995	1.84	20240726	4650	-34.41	20240103	2900	5.17	20231031	3.26	N	140070	100	36 억		357542	N	N	0	N	00	N
23	20240729	110846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	40	2	1.32	106938460	35390	48.51	3005	3065	3005	3925	2115	3020	3021.71	0.97	0	8984	3156	3087	3041	2972	2926	3065	2950	37	905	100	2110	5	1	36988000	1132	19.49	0.58	12	0.10	157.00	5239.00	4650	20240103	-34.19	2900	20231031	5.52	4650	-34.19	20240103	2995	2.17	20240726	4650	-34.19	20240103	2900	5.52	20231031	3.26	N	140070	100	36 억		357542	N	N	0	N	00	N
24	20240729	100844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	40	2	1.32	103324840	34207	46.89	3005	3060	3005	3925	2115	3020	3020.58	0.97	0	9259	3156	3087	3041	2972	2926	3065	2950	37	905	100	2110	5	1	36988000	1132	19.49	0.58	12	0.09	157.00	5239.00	4650	20240103	-34.19	2900	20231031	5.52	4650	-34.19	20240103	2995	2.17	20240726	4650	-34.19	20240103	2900	5.52	20231031	3.26	N	140070	100	36 억		357542	N	N	0	N	00	N
25	20240729	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	15	2	0.50	16673325	5538	7.59	3005	3035	3005	3925	2115	3020	3010.71	0.97	0	701	3156	3087	3041	2972	2926	3065	2950	37	905	100	2110	5	1	36988000	1123	19.33	0.58	12	0.01	157.00	5239.00	4650	20240103	-34.73	2900	20231031	4.66	4650	-34.73	20240103	2995	1.34	20240726	4650	-34.73	20240103	2900	4.66	20231031	3.26	N	140070	100	36 억		357542	N	N	0	N	00	N
26	20240726	160832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-70	5	-2.27	220187530	72687	177.96	3060	3110	2995	4015	2165	3090	3029.33	0.96	0	3047	3206	3147	3086	3027	2966	3177	3057	37	925	100	2160	5	1	36988000	1117	19.24	0.58	12	0.20	157.00	5239.00	4650	20240103	-35.05	2900	20231031	4.14	4650	-35.05	20240103	2995	0.83	20240726	4650	-35.05	20240103	2900	4.14	20231031	3.31	N	140070	100	36 억		355032	N	N	0	N	00	N
27	20240726	150840	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-75	5	-2.43	199497970	65822	161.15	3060	3110	2995	4015	2165	3090	3030.87	0.96	0	2505	3206	3147	3086	3027	2966	3177	3057	37	925	100	2160	5	1	36988000	1115	19.20	0.58	12	0.18	157.00	5239.00	4650	20240103	-35.16	2900	20231031	3.97	4650	-35.16	20240103	2995	0.67	20240726	4650	-35.16	20240103	2900	3.97	20231031	3.31	N	140070	100	36 억		355032	N	N	0	N	00	N
28	20240726	140840	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	-55	5	-1.78	168064310	55411	135.66	3060	3110	2995	4015	2165	3090	3033.05	0.96	0	2858	3206	3147	3086	3027	2966	3177	3057	37	925	100	2160	5	1	36988000	1123	19.33	0.58	12	0.15	157.00	5239.00	4650	20240103	-34.73	2900	20231031	4.66	4650	-34.73	20240103	2995	1.34	20240726	4650	-34.73	20240103	2900	4.66	20231031	3.31	N	140070	100	36 억		355032	N	N	0	N	00	N
29	20240726	130842	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-40	5	-1.29	151221090	49847	122.04	3060	3110	2995	4015	2165	3090	3033.70	0.96	0	5266	3206	3147	3086	3027	2966	3177	3057	37	925	100	2160	5	1	36988000	1128	19.43	0.58	12	0.13	157.00	5239.00	4650	20240103	-34.41	2900	20231031	5.17	4650	-34.41	20240103	2995	1.84	20240726	4650	-34.41	20240103	2900	5.17	20231031	3.31	N	140070	100	36 억		355032	N	N	0	N	00	N
30	20240726	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-30	5	-0.97	67892725	22260	54.50	3060	3110	3020	4015	2165	3090	3049.99	0.96	0	2295	3206	3147	3086	3027	2966	3177	3057	37	925	100	2160	5	1	36988000	1132	19.49	0.58	12	0.06	157.00	5239.00	4650	20240103	-34.19	2900	20231031	5.52	4650	-34.19	20240103	3020	1.32	20240726	4650	-34.19	20240103	2900	5.52	20231031	3.31	N	140070	100	36 억		355032	N	N	0	N	00	N
31	20240726	110845	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-30	5	-0.97	59637460	19550	47.87	3060	3110	3020	4015	2165	3090	3050.51	0.96	0	295	3206	3147	3086	3027	2966	3177	3057	37	925	100	2160	5	1	36988000	1132	19.49	0.58	12	0.05	157.00	5239.00	4650	20240103	-34.19	2900	20231031	5.52	4650	-34.19	20240103	3020	1.32	20240726	4650	-34.19	20240103	2900	5.52	20231031	3.31	N	140070	100	36 억		355032	N	N	0	N	00	N
32	20240726	100839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-15	5	-0.49	50225415	16475	40.34	3060	3110	3020	4015	2165	3090	3048.58	0.96	0	2891	3206	3147	3086	3027	2966	3177	3057	37	925	100	2160	5	1	36988000	1137	19.59	0.59	12	0.04	157.00	5239.00	4650	20240103	-33.87	2900	20231031	6.03	4650	-33.87	20240103	3020	1.82	20240726	4650	-33.87	20240103	2900	6.03	20231031	3.31	N	140070	100	36 억		355032	N	N	0	N	00	N
33	20240726	090835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	0	3	0.00	3274235	1070	2.62	3060	3090	3060	4015	2165	3090	3060.03	0.96	0	-156	3206	3147	3086	3027	2966	3177	3057	37	925	100	2160	5	1	36988000	1143	19.68	0.59	12	0.00	157.00	5239.00	4650	20240103	-33.55	2900	20231031	6.55	4650	-33.55	20240103	3025	2.15	20240725	4650	-33.55	20240103	2900	6.55	20231031	3.31	N	140070	100	36 억		355032	N	N	0	N	00	N
34	20240725	160836	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-5	5	-0.16	122160725	39843	134.46	3060	3145	3025	4020	2170	3095	3066.04	0.94	0	7221	3165	3130	3110	3075	3055	3120	3065	37	925	100	2160	5	1	36988000	1143	19.68	0.59	12	0.11	157.00	5239.00	4650	20240103	-33.55	2900	20231031	6.55	4650	-33.55	20240103	3025	2.15	20240725	4650	-33.55	20240103	2900	6.55	20231031	3.32	N	140070	100	36 억		346912	N	N	0	N	00	N
35	20240725	150846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	5	2	0.16	116868460	38133	128.69	3060	3145	3025	4020	2170	3095	3064.76	0.94	0	7778	3165	3130	3110	3075	3055	3120	3065	37	925	100	2160	5	1	36988000	1147	19.75	0.59	12	0.10	157.00	5239.00	4650	20240103	-33.33	2900	20231031	6.90	4650	-33.33	20240103	3025	2.48	20240725	4650	-33.33	20240103	2900	6.90	20231031	3.32	N	140070	100	36 억		346912	N	N	0	N	00	N
36	20240725	140845	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	45	2	1.45	99954390	32672	110.26	3060	3145	3025	4020	2170	3095	3059.33	0.94	0	6017	3165	3130	3110	3075	3055	3120	3065	37	925	100	2160	5	1	36988000	1161	20.00	0.60	12	0.09	157.00	5239.00	4650	20240103	-32.47	2900	20231031	8.28	4650	-32.47	20240103	3025	3.80	20240725	4650	-32.47	20240103	2900	8.28	20231031	3.32	N	140070	100	36 억		346912	N	N	0	N	00	N
37	20240725	130838	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-5	5	-0.16	92158555	30165	101.80	3060	3090	3025	4020	2170	3095	3055.15	0.94	0	4807	3165	3130	3110	3075	3055	3120	3065	37	925	100	2160	5	1	36988000	1143	19.68	0.59	12	0.08	157.00	5239.00	4650	20240103	-33.55	2900	20231031	6.55	4650	-33.55	20240103	3025	2.15	20240725	4650	-33.55	20240103	2900	6.55	20231031	3.32	N	140070	100	36 억		346912	N	N	0	N	00	N
38	20240725	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-35	5	-1.13	81209965	26601	89.77	3060	3080	3025	4020	2170	3095	3052.89	0.94	0	2458	3165	3130	3110	3075	3055	3120	3065	37	925	100	2160	5	1	36988000	1132	19.49	0.58	12	0.07	157.00	5239.00	4650	20240103	-34.19	2900	20231031	5.52	4650	-34.19	20240103	3025	1.16	20240725	4650	-34.19	20240103	2900	5.52	20231031	3.32	N	140070	100	36 억		346912	N	N	0	N	00	N
39	20240725	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-20	5	-0.65	78813215	25818	87.13	3060	3080	3025	4020	2170	3095	3052.65	0.94	0	2027	3165	3130	3110	3075	3055	3120	3065	37	925	100	2160	5	1	36988000	1137	19.59	0.59	12	0.07	157.00	5239.00	4650	20240103	-33.87	2900	20231031	6.03	4650	-33.87	20240103	3025	1.65	20240725	4650	-33.87	20240103	2900	6.03	20231031	3.32	N	140070	100	36 억		346912	N	N	0	N	00	N
40	20240725	100835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	-40	5	-1.29	43853465	14374	48.51	3060	3080	3025	4020	2170	3095	3050.89	0.94	0	941	3165	3130	3110	3075	3055	3120	3065	37	925	100	2160	5	1	36988000	1130	19.46	0.58	12	0.04	157.00	5239.00	4650	20240103	-34.30	2900	20231031	5.34	4650	-34.30	20240103	3025	0.99	20240725	4650	-34.30	20240103	2900	5.34	20231031	3.32	N	140070	100	36 억		346912	N	N	0	N	00	N
41	20240725	090833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	-15	5	-0.48	14373515	4699	15.86	3060	3080	3040	4020	2170	3095	3058.85	0.94	0	-1050	3165	3130	3110	3075	3055	3120	3065	37	925	100	2160	5	1	36988000	1139	19.62	0.59	12	0.01	157.00	5239.00	4650	20240103	-33.76	2900	20231031	6.21	4650	-33.76	20240103	3040	1.32	20240725	4650	-33.76	20240103	2900	6.21	20231031	3.32	N	140070	100	36 억		346912	N	N	0	N	00	N
42	20240724	160831	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-40	5	-1.28	90524935	29048	61.69	3135	3145	3090	4075	2195	3135	3116.39	0.94	0	-704	3261	3197	3166	3102	3071	3182	3087	37	940	100	2190	5	1	36988000	1145	19.71	0.59	12	0.08	157.00	5239.00	4650	20240103	-33.44	2900	20231031	6.72	4650	-33.44	20240103	3090	0.16	20240724	4650	-33.44	20240103	2900	6.72	20231031	3.36	N	140070	100	36 억		347593	N	N	0	N	00	N
43	20240724	150844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-40	5	-1.28	82241640	26370	56.00	3135	3145	3090	4075	2195	3135	3118.76	0.94	0	-658	3261	3197	3166	3102	3071	3182	3087	37	940	100	2190	5	1	36988000	1145	19.71	0.59	12	0.07	157.00	5239.00	4650	20240103	-33.44	2900	20231031	6.72	4650	-33.44	20240103	3090	0.16	20240724	4650	-33.44	20240103	2900	6.72	20231031	3.36	N	140070	100	36 억		347593	N	N	0	N	00	N
44	20240724	140839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-15	5	-0.48	56063070	17938	38.09	3135	3145	3105	4075	2195	3135	3125.38	0.94	0	-401	3261	3197	3166	3102	3071	3182	3087	37	940	100	2190	5	1	36988000	1154	19.87	0.60	12	0.05	157.00	5239.00	4650	20240103	-32.90	2900	20231031	7.59	4650	-32.90	20240103	3105	0.48	20240724	4650	-32.90	20240103	2900	7.59	20231031	3.36	N	140070	100	36 억		347593	N	N	0	N	00	N
45	20240724	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-10	5	-0.32	50860605	16268	34.55	3135	3145	3105	4075	2195	3135	3126.42	0.94	0	-301	3261	3197	3166	3102	3071	3182	3087	37	940	100	2190	5	1	36988000	1156	19.90	0.60	12	0.04	157.00	5239.00	4650	20240103	-32.80	2900	20231031	7.76	4650	-32.80	20240103	3105	0.64	20240724	4650	-32.80	20240103	2900	7.76	20231031	3.36	N	140070	100	36 억		347593	N	N	0	N	00	N
46	20240724	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-25	5	-0.80	50770195	16239	34.49	3135	3145	3105	4075	2195	3135	3126.44	0.94	0	-300	3261	3197	3166	3102	3071	3182	3087	37	940	100	2190	5	1	36988000	1150	19.81	0.59	12	0.04	157.00	5239.00	4650	20240103	-33.12	2900	20231031	7.24	4650	-33.12	20240103	3105	0.16	20240724	4650	-33.12	20240103	2900	7.24	20231031	3.36	N	140070	100	36 억		347593	N	N	0	N	00	N
47	20240724	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	0	3	0.00	32151065	10263	21.79	3135	3145	3115	4075	2195	3135	3132.72	0.94	0	-377	3261	3197	3166	3102	3071	3182	3087	37	940	100	2190	5	1	36988000	1160	19.97	0.60	12	0.03	157.00	5239.00	4650	20240103	-32.58	2900	20231031	8.10	4650	-32.58	20240103	3115	0.64	20240724	4650	-32.58	20240103	2900	8.10	20231031	3.36	N	140070	100	36 억		347593	N	N	0	N	00	N
48	20240724	100903	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	5	2	0.16	23632590	7545	16.02	3135	3145	3115	4075	2195	3135	3132.22	0.94	0	-237	3261	3197	3166	3102	3071	3182	3087	37	940	100	2190	5	1	36988000	1161	20.00	0.60	12	0.02	157.00	5239.00	4650	20240103	-32.47	2900	20231031	8.28	4650	-32.47	20240103	3115	0.80	20240724	4650	-32.47	20240103	2900	8.28	20231031	3.36	N	140070	100	36 억		347593	N	N	0	N	00	N
49	20240724	090831	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	5	2	0.16	4862705	1551	3.29	3135	3145	3135	4075	2195	3135	3135.21	0.94	0	-362	3261	3197	3166	3102	3071	3182	3087	37	940	100	2190	5	1	36988000	1161	20.00	0.60	12	0.00	157.00	5239.00	4650	20240103	-32.47	2900	20231031	8.28	4650	-32.47	20240103	3135	0.16	20240724	4650	-32.47	20240103	2900	8.28	20231031	3.36	N	140070	100	36 억		347593	N	N	0	N	00	N
50	20240723	160827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	-75	5	-2.34	148467205	46888	143.43	3200	3230	3135	4170	2250	3210	3166.42	0.98	0	-16382	3286	3247	3226	3187	3166	3237	3177	37	960	100	2240	5	1	36988000	1160	19.97	0.60	12	0.13	157.00	5239.00	4650	20240103	-32.58	2900	20231031	8.10	4650	-32.58	20240103	3135	0.00	20240723	4650	-32.58	20240103	2900	8.10	20231031	3.36	N	140070	100	36 억		363976	N	N	0	N	00	N
51	20240723	150845	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-55	5	-1.71	137768950	43479	133.00	3200	3230	3140	4170	2250	3210	3168.63	0.98	0	-15508	3286	3247	3226	3187	3166	3237	3177	37	960	100	2240	5	1	36988000	1167	20.10	0.60	12	0.12	157.00	5239.00	4650	20240103	-32.15	2900	20231031	8.79	4650	-32.15	20240103	3140	0.48	20240723	4650	-32.15	20240103	2900	8.79	20231031	3.36	N	140070	100	36 억		363976	N	N	0	N	00	N
52	20240723	140831	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	-60	5	-1.87	133758630	42206	129.11	3200	3230	3140	4170	2250	3210	3169.19	0.98	0	-15284	3286	3247	3226	3187	3166	3237	3177	37	960	100	2240	5	1	36988000	1165	20.06	0.60	12	0.11	157.00	5239.00	4650	20240103	-32.26	2900	20231031	8.62	4650	-32.26	20240103	3140	0.32	20240723	4650	-32.26	20240103	2900	8.62	20231031	3.36	N	140070	100	36 억		363976	N	N	0	N	00	N
53	20240723	130826	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	-65	5	-2.02	110243775	34740	106.27	3200	3230	3140	4170	2250	3210	3173.40	0.98	0	-9781	3286	3247	3226	3187	3166	3237	3177	37	960	100	2240	5	1	36988000	1163	20.03	0.60	12	0.09	157.00	5239.00	4650	20240103	-32.37	2900	20231031	8.45	4650	-32.37	20240103	3140	0.16	20240723	4650	-32.37	20240103	2900	8.45	20231031	3.36	N	140070	100	36 억		363976	N	N	0	N	00	N
54	20240723	120833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	-45	5	-1.40	82747730	26007	79.55	3200	3230	3145	4170	2250	3210	3181.75	0.98	0	-9657	3286	3247	3226	3187	3166	3237	3177	37	960	100	2240	5	1	36988000	1171	20.16	0.60	12	0.07	157.00	5239.00	4650	20240103	-31.94	2900	20231031	9.14	4650	-31.94	20240103	3145	0.64	20240723	4650	-31.94	20240103	2900	9.14	20231031	3.36	N	140070	100	36 억		363976	N	N	0	N	00	N
55	20240723	110835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3185	-25	5	-0.78	55301625	17318	52.97	3200	3230	3175	4170	2250	3210	3193.30	0.98	0	-9404	3286	3247	3226	3187	3166	3237	3177	37	960	100	2240	5	1	36988000	1178	20.29	0.61	12	0.05	157.00	5239.00	4650	20240103	-31.51	2900	20231031	9.83	4650	-31.51	20240103	3175	0.31	20240723	4650	-31.51	20240103	2900	9.83	20231031	3.36	N	140070	100	36 억		363976	N	N	0	N	00	N
56	20240723	100830	57	100.00	KOSDAQ		유통	N	N	N	N		N	3205	-5	5	-0.16	8635550	2689	8.23	3200	3230	3200	4170	2250	3210	3211.44	0.98	0	-122	3286	3247	3226	3187	3166	3237	3177	37	960	100	2240	5	1	36988000	1185	20.41	0.61	12	0.01	157.00	5239.00	4650	20240103	-31.08	2900	20231031	10.52	4650	-31.08	20240103	3200	0.16	20240723	4650	-31.08	20240103	2900	10.52	20231031	3.36	N	140070	100	36 억		363976	N	N	0	N	00	N
57	20240723	090837	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	20	2	0.62	3408555	1063	3.25	3200	3230	3200	4170	2250	3210	3206.54	0.98	0	0	3286	3247	3226	3187	3166	3237	3177	37	960	100	2240	5	1	36988000	1195	20.57	0.62	12	0.00	157.00	5239.00	4650	20240103	-30.54	2900	20231031	11.38	4650	-30.54	20240103	3200	0.94	20240723	4650	-30.54	20240103	2900	11.38	20231031	3.36	N	140070	100	36 억		363976	N	N	0	N	00	N
58	20240722	160824	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	-40	5	-1.23	104034245	32295	79.40	3230	3265	3205	4225	2275	3250	3221.37	0.99	0	-773	3373	3311	3268	3206	3163	3290	3185	37	975	100	2270	5	1	36988000	1187	20.45	0.61	12	0.09	157.00	5239.00	4650	20240103	-30.97	2900	20231031	10.69	4650	-30.97	20240103	3205	0.16	20240722	4650	-30.97	20240103	2900	10.69	20231031	3.37	N	140070	100	36 억		364746	N	N	0	N	00	N
59	20240722	150830	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	-20	5	-0.62	77800060	24129	59.32	3230	3265	3210	4225	2275	3250	3224.34	0.99	0	-1173	3373	3311	3268	3206	3163	3290	3185	37	975	100	2270	5	1	36988000	1195	20.57	0.62	12	0.07	157.00	5239.00	4650	20240103	-30.54	2900	20231031	11.38	4650	-30.54	20240103	3210	0.62	20240722	4650	-30.54	20240103	2900	11.38	20231031	3.37	N	140070	100	36 억		364746	N	N	0	N	00	N
60	20240722	140835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3225	-25	5	-0.77	72988860	22635	55.65	3230	3265	3210	4225	2275	3250	3224.60	0.99	0	-1006	3373	3311	3268	3206	3163	3290	3185	37	975	100	2270	5	1	36988000	1193	20.54	0.62	12	0.06	157.00	5239.00	4650	20240103	-30.65	2900	20231031	11.21	4650	-30.65	20240103	3210	0.47	20240722	4650	-30.65	20240103	2900	11.21	20231031	3.37	N	140070	100	36 억		364746	N	N	0	N	00	N
61	20240722	130832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	-20	5	-0.62	64835785	20108	49.44	3230	3265	3210	4225	2275	3250	3224.38	0.99	0	-843	3373	3311	3268	3206	3163	3290	3185	37	975	100	2270	5	1	36988000	1195	20.57	0.62	12	0.05	157.00	5239.00	4650	20240103	-30.54	2900	20231031	11.38	4650	-30.54	20240103	3210	0.62	20240722	4650	-30.54	20240103	2900	11.38	20231031	3.37	N	140070	100	36 억		364746	N	N	0	N	00	N
62	20240722	120829	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	-20	5	-0.62	54567220	16916	41.59	3230	3265	3210	4225	2275	3250	3225.78	0.99	0	-1207	3373	3311	3268	3206	3163	3290	3185	37	975	100	2270	5	1	36988000	1195	20.57	0.62	12	0.05	157.00	5239.00	4650	20240103	-30.54	2900	20231031	11.38	4650	-30.54	20240103	3210	0.62	20240722	4650	-30.54	20240103	2900	11.38	20231031	3.37	N	140070	100	36 억		364746	N	N	0	N	00	N
63	20240722	110827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	-5	5	-0.15	34552165	10690	26.28	3230	3265	3215	4225	2275	3250	3232.20	0.99	0	-433	3373	3311	3268	3206	3163	3290	3185	37	975	100	2270	5	1	36988000	1200	20.67	0.62	12	0.03	157.00	5239.00	4650	20240103	-30.22	2900	20231031	11.90	4650	-30.22	20240103	3215	0.93	20240722	4650	-30.22	20240103	2900	11.90	20231031	3.37	N	140070	100	36 억		364746	N	N	0	N	00	N
64	20240722	100830	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	-10	5	-0.31	23768675	7355	18.08	3230	3250	3215	4225	2275	3250	3231.63	0.99	0	-304	3373	3311	3268	3206	3163	3290	3185	37	975	100	2270	5	1	36988000	1198	20.64	0.62	12	0.02	157.00	5239.00	4650	20240103	-30.32	2900	20231031	11.72	4650	-30.32	20240103	3215	0.78	20240722	4650	-30.32	20240103	2900	11.72	20231031	3.37	N	140070	100	36 억		364746	N	N	0	N	00	N
65	20240722	090831	57	100.00	KOSDAQ		유통	N	N	N	N		N	3220	-30	5	-0.92	5434470	1684	4.14	3230	3250	3220	4225	2275	3250	3227.12	0.99	0	80	3373	3311	3268	3206	3163	3290	3185	37	975	100	2270	5	1	36988000	1191	20.51	0.61	12	0.00	157.00	5239.00	4650	20240103	-30.75	2900	20231031	11.03	4650	-30.75	20240103	3220	0.00	20240722	4650	-30.75	20240103	2900	11.03	20231031	3.37	N	140070	100	36 억		364746	N	N	0	N	00	N
66	20240719	160808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	-20	5	-0.61	132133195	40492	60.55	3300	3330	3225	4250	2290	3270	3263.19	0.99	0	-1339	3480	3375	3320	3215	3160	3347	3187	37	980	100	2280	5	1	36988000	1202	20.70	0.62	12	0.11	157.00	5239.00	4650	20240103	-30.11	2900	20231031	12.07	4650	-30.11	20240103	3225	0.78	20240719	4650	-30.11	20240103	2900	12.07	20231031	3.43	N	140070	100	36 억		367008	N	N	0	N	00	N
67	20240719	150816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	0	3	0.00	128411550	39349	58.84	3300	3330	3225	4250	2290	3270	3263.40	0.99	0	-1283	3480	3375	3320	3215	3160	3347	3187	37	980	100	2280	5	1	36988000	1210	20.83	0.62	12	0.11	157.00	5239.00	4650	20240103	-29.68	2900	20231031	12.76	4650	-29.68	20240103	3225	1.40	20240719	4650	-29.68	20240103	2900	12.76	20231031	3.43	N	140070	100	36 억		367008	N	N	0	N	00	N
68	20240719	140820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	5	2	0.15	101711370	31119	46.54	3300	3330	3245	4250	2290	3270	3268.47	0.99	0	-601	3480	3375	3320	3215	3160	3347	3187	37	980	100	2280	5	1	36988000	1211	20.86	0.63	12	0.08	157.00	5239.00	4650	20240103	-29.57	2900	20231031	12.93	4650	-29.57	20240103	3225	1.55	20240709	4650	-29.57	20240103	2900	12.93	20231031	3.43	N	140070	100	36 억		367008	N	N	0	N	00	N
69	20240719	130810	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	5	2	0.15	85066625	26008	38.89	3300	3330	3250	4250	2290	3270	3270.79	0.99	0	-519	3480	3375	3320	3215	3160	3347	3187	37	980	100	2280	5	1	36988000	1211	20.86	0.63	12	0.07	157.00	5239.00	4650	20240103	-29.57	2900	20231031	12.93	4650	-29.57	20240103	3225	1.55	20240709	4650	-29.57	20240103	2900	12.93	20231031	3.43	N	140070	100	36 억		367008	N	N	0	N	00	N
70	20240719	120811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	-15	5	-0.46	75690635	23145	34.61	3300	3330	3250	4250	2290	3270	3270.28	0.99	0	-312	3480	3375	3320	3215	3160	3347	3187	37	980	100	2280	5	1	36988000	1204	20.73	0.62	12	0.06	157.00	5239.00	4650	20240103	-30.00	2900	20231031	12.24	4650	-30.00	20240103	3225	0.93	20240709	4650	-30.00	20240103	2900	12.24	20231031	3.43	N	140070	100	36 억		367008	N	N	0	N	00	N
71	20240719	110818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	10	2	0.31	50376045	15414	23.05	3300	3310	3255	4250	2290	3270	3268.20	0.99	0	-1281	3480	3375	3320	3215	3160	3347	3187	37	980	100	2280	5	1	36988000	1213	20.89	0.63	12	0.04	157.00	5239.00	4650	20240103	-29.46	2900	20231031	13.10	4650	-29.46	20240103	3225	1.71	20240709	4650	-29.46	20240103	2900	13.10	20231031	3.43	N	140070	100	36 억		367008	N	N	0	N	00	N
72	20240719	100734	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	5	2	0.15	26847950	8201	12.26	3300	3310	3255	4250	2290	3270	3273.74	0.99	0	-1920	3480	3375	3320	3215	3160	3347	3187	37	980	100	2280	5	1	36988000	1211	20.86	0.63	12	0.02	157.00	5239.00	4650	20240103	-29.57	2900	20231031	12.93	4650	-29.57	20240103	3225	1.55	20240709	4650	-29.57	20240103	2900	12.93	20231031	3.43	N	140070	100	36 억		367008	N	N	0	N	00	N
73	20240719	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	30	2	0.92	8783830	2660	3.98	3300	3310	3270	4250	2290	3270	3302.19	0.99	0	-1940	3480	3375	3320	3215	3160	3347	3187	37	980	100	2280	5	1	36988000	1221	21.02	0.63	12	0.01	157.00	5239.00	4650	20240103	-29.03	2900	20231031	13.79	4650	-29.03	20240103	3225	2.33	20240709	4650	-29.03	20240103	2900	13.79	20231031	3.43	N	140070	100	36 억		367008	N	N	0	N	00	N
74	20240718	160803	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	-45	5	-1.36	220376350	66248	187.02	3380	3425	3265	4305	2325	3315	3327.09	1.01	0	-4860	3428	3371	3343	3286	3258	3357	3272	37	990	100	2320	5	1	36988000	1210	20.83	0.62	12	0.18	157.00	5239.00	4650	20240103	-29.68	2900	20231031	12.76	4650	-29.68	20240103	3225	1.40	20240709	4650	-29.68	20240103	2900	12.76	20231031	3.46	N	140070	100	36 억		371837	N	N	0	N	00	N
75	20240718	150811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-15	5	-0.45	203489365	61096	172.48	3380	3425	3265	4305	2325	3315	3331.07	1.01	0	-5155	3428	3371	3343	3286	3258	3357	3272	37	990	100	2320	5	1	36988000	1221	21.02	0.63	12	0.17	157.00	5239.00	4650	20240103	-29.03	2900	20231031	13.79	4650	-29.03	20240103	3225	2.33	20240709	4650	-29.03	20240103	2900	13.79	20231031	3.46	N	140070	100	36 억		371837	N	N	0	N	00	N
76	20240718	140805	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	-10	5	-0.30	195849350	58782	165.94	3380	3425	3265	4305	2325	3315	3332.26	1.01	0	-5474	3428	3371	3343	3286	3258	3357	3272	37	990	100	2320	5	1	36988000	1222	21.05	0.63	12	0.16	157.00	5239.00	4650	20240103	-28.92	2900	20231031	13.97	4650	-28.92	20240103	3225	2.48	20240709	4650	-28.92	20240103	2900	13.97	20231031	3.46	N	140070	100	36 억		371837	N	N	0	N	00	N
77	20240718	130806	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-15	5	-0.45	164680790	49314	139.21	3380	3425	3280	4305	2325	3315	3340.25	1.01	0	-342	3428	3371	3343	3286	3258	3357	3272	37	990	100	2320	5	1	36988000	1221	21.02	0.63	12	0.13	157.00	5239.00	4650	20240103	-29.03	2900	20231031	13.79	4650	-29.03	20240103	3225	2.33	20240709	4650	-29.03	20240103	2900	13.79	20231031	3.46	N	140070	100	36 억		371837	N	N	0	N	00	N
78	20240718	120807	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	5	2	0.15	146035895	43666	123.27	3380	3425	3305	4305	2325	3315	3345.50	1.01	0	-1226	3428	3371	3343	3286	3258	3357	3272	37	990	100	2320	5	1	36988000	1228	21.15	0.63	12	0.12	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3225	2.95	20240709	4650	-28.60	20240103	2900	14.48	20231031	3.46	N	140070	100	36 억		371837	N	N	0	N	00	N
79	20240718	110812	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	15	2	0.45	135674695	40549	114.47	3380	3425	3305	4305	2325	3315	3347.22	1.01	0	-806	3428	3371	3343	3286	3258	3357	3272	37	990	100	2320	5	1	36988000	1232	21.21	0.64	12	0.11	157.00	5239.00	4650	20240103	-28.39	2900	20231031	14.83	4650	-28.39	20240103	3225	3.26	20240709	4650	-28.39	20240103	2900	14.83	20231031	3.46	N	140070	100	36 억		371837	N	N	0	N	00	N
80	20240718	100813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	20	2	0.60	102847175	30709	86.69	3380	3425	3305	4305	2325	3315	3350.96	1.01	0	-668	3428	3371	3343	3286	3258	3357	3272	37	990	100	2320	5	1	36988000	1234	21.24	0.64	12	0.08	157.00	5239.00	4650	20240103	-28.28	2900	20231031	15.00	4650	-28.28	20240103	3225	3.41	20240709	4650	-28.28	20240103	2900	15.00	20231031	3.46	N	140070	100	36 억		371837	N	N	0	N	00	N
81	20240718	090814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	10	2	0.30	63078260	18771	52.99	3380	3425	3325	4305	2325	3315	3364.64	1.01	0	1132	3428	3371	3343	3286	3258	3357	3272	37	990	100	2320	5	1	36988000	1230	21.18	0.63	12	0.05	157.00	5239.00	4650	20240103	-28.49	2900	20231031	14.66	4650	-28.49	20240103	3225	3.10	20240709	4650	-28.49	20240103	2900	14.66	20231031	3.46	N	140070	100	36 억		371837	N	N	0	N	00	N
82	20240717	160846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-95	5	-2.79	116811460	34910	90.89	3335	3400	3315	4430	2390	3410	3346.20	1.00	0	3600	3490	3450	3375	3335	3260	3470	3355	37	1020	100	2380	5	1	36988000	1226	21.11	0.63	12	0.09	157.00	5239.00	4650	20240103	-28.71	2900	20231031	14.31	4650	-28.71	20240103	3225	2.79	20240709	4650	-28.71	20240103	2900	14.31	20231031	3.46	N	140070	100	36 억		368095	N	N	0	N	00	N
83	20240717	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-60	5	-1.76	91526250	27294	71.06	3335	3400	3330	4430	2390	3410	3353.14	1.00	0	3639	3490	3450	3375	3335	3260	3470	3355	37	1020	100	2380	5	1	36988000	1239	21.34	0.64	12	0.07	157.00	5239.00	4650	20240103	-27.96	2900	20231031	15.52	4650	-27.96	20240103	3225	3.88	20240709	4650	-27.96	20240103	2900	15.52	20231031	3.46	N	140070	100	36 억		368095	N	N	0	N	00	N
84	20240717	140847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-50	5	-1.47	75562735	22512	58.61	3335	3400	3330	4430	2390	3410	3356.32	1.00	0	3132	3490	3450	3375	3335	3260	3470	3355	37	1020	100	2380	5	1	36988000	1243	21.40	0.64	12	0.06	157.00	5239.00	4650	20240103	-27.74	2900	20231031	15.86	4650	-27.74	20240103	3225	4.19	20240709	4650	-27.74	20240103	2900	15.86	20231031	3.46	N	140070	100	36 억		368095	N	N	0	N	00	N
85	20240717	130846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-50	5	-1.47	66672875	19859	51.71	3335	3400	3330	4430	2390	3410	3357.05	1.00	0	3134	3490	3450	3375	3335	3260	3470	3355	37	1020	100	2380	5	1	36988000	1243	21.40	0.64	12	0.05	157.00	5239.00	4650	20240103	-27.74	2900	20231031	15.86	4650	-27.74	20240103	3225	4.19	20240709	4650	-27.74	20240103	2900	15.86	20231031	3.46	N	140070	100	36 억		368095	N	N	0	N	00	N
86	20240717	120848	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-40	5	-1.17	58406975	17404	45.31	3335	3400	3330	4430	2390	3410	3355.64	1.00	0	2844	3490	3450	3375	3335	3260	3470	3355	37	1020	100	2380	5	1	36988000	1246	21.46	0.64	12	0.05	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3225	4.50	20240709	4650	-27.53	20240103	2900	16.21	20231031	3.46	N	140070	100	36 억		368095	N	N	0	N	00	N
87	20240717	110848	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	-55	5	-1.61	53922770	16073	41.85	3335	3400	3330	4430	2390	3410	3354.52	1.00	0	3287	3490	3450	3375	3335	3260	3470	3355	37	1020	100	2380	5	1	36988000	1241	21.37	0.64	12	0.04	157.00	5239.00	4650	20240103	-27.85	2900	20231031	15.69	4650	-27.85	20240103	3225	4.03	20240709	4650	-27.85	20240103	2900	15.69	20231031	3.46	N	140070	100	36 억		368095	N	N	0	N	00	N
88	20240717	100847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	-20	5	-0.59	26892215	8018	20.88	3335	3400	3330	4430	2390	3410	3353.27	1.00	0	1818	3490	3450	3375	3335	3260	3470	3355	37	1020	100	2380	5	1	36988000	1254	21.59	0.65	12	0.02	157.00	5239.00	4650	20240103	-27.10	2900	20231031	16.90	4650	-27.10	20240103	3225	5.12	20240709	4650	-27.10	20240103	2900	16.90	20231031	3.46	N	140070	100	36 억		368095	N	N	0	N	00	N
89	20240717	090706	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-25	5	-0.73	14859705	4452	11.59	3335	3400	3330	4430	2390	3410	3336.10	1.00	0	877	3490	3450	3375	3335	3260	3470	3355	37	1020	100	2380	5	1	36988000	1252	21.56	0.65	12	0.01	157.00	5239.00	4650	20240103	-27.20	2900	20231031	16.72	4650	-27.20	20240103	3225	4.96	20240709	4650	-27.20	20240103	2900	16.72	20231031	3.46	N	140070	100	36 억		368095	N	N	0	N	00	N
90	20240716	160849	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	70	2	2.10	128085290	38371	159.29	3300	3415	3300	4340	2340	3340	3338.07	1.00	0	-385	3420	3380	3315	3275	3210	3400	3295	37	1000	100	2330	5	1	36988000	1261	21.72	0.65	12	0.10	157.00	5239.00	4650	20240103	-26.67	2900	20231031	17.59	4650	-26.67	20240103	3225	5.74	20240709	4650	-26.67	20240103	2900	17.59	20231031	3.48	N	140070	100	36 억		368590	N	N	0	N	00	N
91	20240716	150858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	45	2	1.35	104774390	31513	130.82	3300	3385	3300	4340	2340	3340	3324.80	1.00	0	800	3420	3380	3315	3275	3210	3400	3295	37	1000	100	2330	5	1	36988000	1252	21.56	0.65	12	0.09	157.00	5239.00	4650	20240103	-27.20	2900	20231031	16.72	4650	-27.20	20240103	3225	4.96	20240709	4650	-27.20	20240103	2900	16.72	20231031	3.48	N	140070	100	36 억		368590	N	N	0	N	00	N
92	20240716	140855	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-10	5	-0.30	76289885	23039	95.64	3300	3340	3300	4340	2340	3340	3311.34	1.00	0	1220	3420	3380	3315	3275	3210	3400	3295	37	1000	100	2330	5	1	36988000	1232	21.21	0.64	12	0.06	157.00	5239.00	4650	20240103	-28.39	2900	20231031	14.83	4650	-28.39	20240103	3225	3.26	20240709	4650	-28.39	20240103	2900	14.83	20231031	3.48	N	140070	100	36 억		368590	N	N	0	N	00	N
93	20240716	130854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-20	5	-0.60	58921215	17802	73.90	3300	3340	3300	4340	2340	3340	3309.81	1.00	0	618	3420	3380	3315	3275	3210	3400	3295	37	1000	100	2330	5	1	36988000	1228	21.15	0.63	12	0.05	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3225	2.95	20240709	4650	-28.60	20240103	2900	14.48	20231031	3.48	N	140070	100	36 억		368590	N	N	0	N	00	N
94	20240716	120853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-25	5	-0.75	52571885	15885	65.94	3300	3340	3300	4340	2340	3340	3309.53	1.00	0	344	3420	3380	3315	3275	3210	3400	3295	37	1000	100	2330	5	1	36988000	1226	21.11	0.63	12	0.04	157.00	5239.00	4650	20240103	-28.71	2900	20231031	14.31	4650	-28.71	20240103	3225	2.79	20240709	4650	-28.71	20240103	2900	14.31	20231031	3.48	N	140070	100	36 억		368590	N	N	0	N	00	N
95	20240716	110853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-25	5	-0.75	42247745	12767	53.00	3300	3340	3300	4340	2340	3340	3309.14	1.00	0	-227	3420	3380	3315	3275	3210	3400	3295	37	1000	100	2330	5	1	36988000	1226	21.11	0.63	12	0.03	157.00	5239.00	4650	20240103	-28.71	2900	20231031	14.31	4650	-28.71	20240103	3225	2.79	20240709	4650	-28.71	20240103	2900	14.31	20231031	3.48	N	140070	100	36 억		368590	N	N	0	N	00	N
96	20240716	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-20	5	-0.60	28418820	8591	35.66	3300	3340	3300	4340	2340	3340	3307.98	1.00	0	268	3420	3380	3315	3275	3210	3400	3295	37	1000	100	2330	5	1	36988000	1228	21.15	0.63	12	0.02	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3225	2.95	20240709	4650	-28.60	20240103	2900	14.48	20231031	3.48	N	140070	100	36 억		368590	N	N	0	N	00	N
97	20240716	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-10	5	-0.30	4237425	1283	5.33	3300	3340	3300	4340	2340	3340	3302.75	1.00	0	-196	3420	3380	3315	3275	3210	3400	3295	37	1000	100	2330	5	1	36988000	1232	21.21	0.64	12	0.00	157.00	5239.00	4650	20240103	-28.39	2900	20231031	14.83	4650	-28.39	20240103	3225	3.26	20240709	4650	-28.39	20240103	2900	14.83	20231031	3.48	N	140070	100	36 억		368590	N	N	0	N	00	N
98	20240715	160839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-10	5	-0.30	79675120	24087	101.52	3320	3355	3250	4355	2345	3350	3307.81	0.98	0	6280	3433	3391	3338	3296	3243	3365	3270	37	1005	100	2340	5	1	36988000	1235	21.27	0.64	12	0.07	157.00	5239.00	4650	20240103	-28.17	2900	20231031	15.17	4650	-28.17	20240103	3225	3.57	20240709	4650	-28.17	20240103	2900	15.17	20231031	3.48	N	140070	100	36 억		362293	N	N	0	N	00	N
99	20240715	150845	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-10	5	-0.30	73859660	22338	94.15	3320	3355	3250	4355	2345	3350	3306.46	0.98	0	6483	3433	3391	3338	3296	3243	3365	3270	37	1005	100	2340	5	1	36988000	1235	21.27	0.64	12	0.06	157.00	5239.00	4650	20240103	-28.17	2900	20231031	15.17	4650	-28.17	20240103	3225	3.57	20240709	4650	-28.17	20240103	2900	15.17	20231031	3.48	N	140070	100	36 억		362293	N	N	0	N	00	N
100	20240715	140843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	5	2	0.15	69729980	21105	88.95	3320	3355	3250	4355	2345	3350	3303.96	0.98	0	6392	3433	3391	3338	3296	3243	3365	3270	37	1005	100	2340	5	1	36988000	1241	21.37	0.64	12	0.06	157.00	5239.00	4650	20240103	-27.85	2900	20231031	15.69	4650	-27.85	20240103	3225	4.03	20240709	4650	-27.85	20240103	2900	15.69	20231031	3.48	N	140070	100	36 억		362293	N	N	0	N	00	N
101	20240715	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-20	5	-0.60	64716520	19605	82.63	3320	3350	3250	4355	2345	3350	3301.02	0.98	0	6177	3433	3391	3338	3296	3243	3365	3270	37	1005	100	2340	5	1	36988000	1232	21.21	0.64	12	0.05	157.00	5239.00	4650	20240103	-28.39	2900	20231031	14.83	4650	-28.39	20240103	3225	3.26	20240709	4650	-28.39	20240103	2900	14.83	20231031	3.48	N	140070	100	36 억		362293	N	N	0	N	00	N
102	20240715	120843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-35	5	-1.04	59508285	18036	76.01	3320	3350	3250	4355	2345	3350	3299.42	0.98	0	5261	3433	3391	3338	3296	3243	3365	3270	37	1005	100	2340	5	1	36988000	1226	21.11	0.63	12	0.05	157.00	5239.00	4650	20240103	-28.71	2900	20231031	14.31	4650	-28.71	20240103	3225	2.79	20240709	4650	-28.71	20240103	2900	14.31	20231031	3.48	N	140070	100	36 억		362293	N	N	0	N	00	N
103	20240715	110843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-30	5	-0.90	56728300	17198	72.48	3320	3350	3250	4355	2345	3350	3298.54	0.98	0	5095	3433	3391	3338	3296	3243	3365	3270	37	1005	100	2340	5	1	36988000	1228	21.15	0.63	12	0.05	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3225	2.95	20240709	4650	-28.60	20240103	2900	14.48	20231031	3.48	N	140070	100	36 억		362293	N	N	0	N	00	N
104	20240715	100843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	-25	5	-0.75	21072805	6394	26.95	3320	3350	3250	4355	2345	3350	3295.72	0.98	0	183	3433	3391	3338	3296	3243	3365	3270	37	1005	100	2340	5	1	36988000	1230	21.18	0.63	12	0.02	157.00	5239.00	4650	20240103	-28.49	2900	20231031	14.66	4650	-28.49	20240103	3225	3.10	20240709	4650	-28.49	20240103	2900	14.66	20231031	3.48	N	140070	100	36 억		362293	N	N	0	N	00	N
105	20240715	090845	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-5	5	-0.15	18879550	5733	24.16	3320	3350	3250	4355	2345	3350	3293.14	0.98	0	165	3433	3391	3338	3296	3243	3365	3270	37	1005	100	2340	5	1	36988000	1237	21.31	0.64	12	0.02	157.00	5239.00	4650	20240103	-28.06	2900	20231031	15.34	4650	-28.06	20240103	3225	3.72	20240709	4650	-28.06	20240103	2900	15.34	20231031	3.48	N	140070	100	36 억		362293	N	N	0	N	00	N
106	20240712	160836	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-30	5	-0.89	73462360	21936	104.43	3380	3380	3285	4390	2370	3380	3348.94	0.97	0	2094	3433	3406	3368	3341	3303	3420	3355	37	1010	100	2360	5	1	36988000	1239	21.34	0.64	12	0.06	157.00	5239.00	4650	20240103	-27.96	2900	20231031	15.52	4650	-27.96	20240103	3225	3.88	20240709	4650	-27.96	20240103	2900	15.52	20231031	3.49	N	140070	100	36 억		360200	N	N	0	N	00	N
107	20240712	150843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-10	5	-0.30	71507540	21353	101.66	3380	3380	3285	4390	2370	3380	3348.83	0.97	0	1970	3433	3406	3368	3341	3303	3420	3355	37	1010	100	2360	5	1	36988000	1246	21.46	0.64	12	0.06	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3225	4.50	20240709	4650	-27.53	20240103	2900	16.21	20231031	3.49	N	140070	100	36 억		360200	N	N	0	N	00	N
108	20240712	140846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-10	5	-0.30	57575110	17220	81.98	3380	3380	3285	4390	2370	3380	3343.50	0.97	0	991	3433	3406	3368	3341	3303	3420	3355	37	1010	100	2360	5	1	36988000	1246	21.46	0.64	12	0.05	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3225	4.50	20240709	4650	-27.53	20240103	2900	16.21	20231031	3.49	N	140070	100	36 억		360200	N	N	0	N	00	N
109	20240712	130839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-10	5	-0.30	45986010	13771	65.56	3380	3380	3285	4390	2370	3380	3339.34	0.97	0	340	3433	3406	3368	3341	3303	3420	3355	37	1010	100	2360	5	1	36988000	1246	21.46	0.64	12	0.04	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3225	4.50	20240709	4650	-27.53	20240103	2900	16.21	20231031	3.49	N	140070	100	36 억		360200	N	N	0	N	00	N
110	20240712	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-5	5	-0.15	44380435	13295	63.29	3380	3380	3285	4390	2370	3380	3338.13	0.97	0	237	3433	3406	3368	3341	3303	3420	3355	37	1010	100	2360	5	1	36988000	1248	21.50	0.64	12	0.04	157.00	5239.00	4650	20240103	-27.42	2900	20231031	16.38	4650	-27.42	20240103	3225	4.65	20240709	4650	-27.42	20240103	2900	16.38	20231031	3.49	N	140070	100	36 억		360200	N	N	0	N	00	N
111	20240712	110838	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-10	5	-0.30	38705635	11610	55.27	3380	3380	3285	4390	2370	3380	3333.82	0.97	0	1014	3433	3406	3368	3341	3303	3420	3355	37	1010	100	2360	5	1	36988000	1246	21.46	0.64	12	0.03	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3225	4.50	20240709	4650	-27.53	20240103	2900	16.21	20231031	3.49	N	140070	100	36 억		360200	N	N	0	N	00	N
112	20240712	100840	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-35	5	-1.04	31870010	9571	45.57	3380	3380	3285	4390	2370	3380	3329.85	0.97	0	178	3433	3406	3368	3341	3303	3420	3355	37	1010	100	2360	5	1	36988000	1237	21.31	0.64	12	0.03	157.00	5239.00	4650	20240103	-28.06	2900	20231031	15.34	4650	-28.06	20240103	3225	3.72	20240709	4650	-28.06	20240103	2900	15.34	20231031	3.49	N	140070	100	36 억		360200	N	N	0	N	00	N
113	20240712	090837	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-20	5	-0.59	2179305	648	3.08	3380	3380	3345	4390	2370	3380	3363.12	0.97	0	-349	3433	3406	3368	3341	3303	3420	3355	37	1010	100	2360	5	1	36988000	1243	21.40	0.64	12	0.00	157.00	5239.00	4650	20240103	-27.74	2900	20231031	15.86	4650	-27.74	20240103	3225	4.19	20240709	4650	-27.74	20240103	2900	15.86	20231031	3.49	N	140070	100	36 억		360200	N	N	0	N	00	N
114	20240711	160834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	25	2	0.75	70630250	20989	46.02	3345	3395	3330	4360	2350	3355	3365.11	0.97	0	2218	3488	3421	3333	3266	3178	3455	3300	37	1005	100	2340	5	1	36988000	1250	21.53	0.65	12	0.06	157.00	5239.00	4650	20240103	-27.31	2900	20231031	16.55	4650	-27.31	20240103	3225	4.81	20240709	4650	-27.31	20240103	2900	16.55	20231031	3.51	N	140070	100	36 억		357609	N	N	0	N	00	N
115	20240711	150840	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	25	2	0.75	69921390	20779	45.56	3345	3395	3330	4360	2350	3355	3365.00	0.97	0	2230	3488	3421	3333	3266	3178	3455	3300	37	1005	100	2340	5	1	36988000	1250	21.53	0.65	12	0.06	157.00	5239.00	4650	20240103	-27.31	2900	20231031	16.55	4650	-27.31	20240103	3225	4.81	20240709	4650	-27.31	20240103	2900	16.55	20231031	3.51	N	140070	100	36 억		357609	N	N	0	N	00	N
116	20240711	140839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	35	2	1.04	55407100	16457	36.08	3345	3395	3330	4360	2350	3355	3366.78	0.97	0	1793	3488	3421	3333	3266	3178	3455	3300	37	1005	100	2340	5	1	36988000	1254	21.59	0.65	12	0.04	157.00	5239.00	4650	20240103	-27.10	2900	20231031	16.90	4650	-27.10	20240103	3225	5.12	20240709	4650	-27.10	20240103	2900	16.90	20231031	3.51	N	140070	100	36 억		357609	N	N	0	N	00	N
117	20240711	130838	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	15	2	0.45	33174555	9873	21.65	3345	3390	3330	4360	2350	3355	3360.13	0.97	0	1294	3488	3421	3333	3266	3178	3455	3300	37	1005	100	2340	5	1	36988000	1246	21.46	0.64	12	0.03	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3225	4.50	20240709	4650	-27.53	20240103	2900	16.21	20231031	3.51	N	140070	100	36 억		357609	N	N	0	N	00	N
118	20240711	120837	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	25	2	0.75	25798525	7685	16.85	3345	3390	3330	4360	2350	3355	3357.00	0.97	0	2287	3488	3421	3333	3266	3178	3455	3300	37	1005	100	2340	5	1	36988000	1250	21.53	0.65	12	0.02	157.00	5239.00	4650	20240103	-27.31	2900	20231031	16.55	4650	-27.31	20240103	3225	4.81	20240709	4650	-27.31	20240103	2900	16.55	20231031	3.51	N	140070	100	36 억		357609	N	N	0	N	00	N
119	20240711	110834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	5	2	0.15	21955510	6545	14.35	3345	3390	3330	4360	2350	3355	3354.55	0.97	0	2172	3488	3421	3333	3266	3178	3455	3300	37	1005	100	2340	5	1	36988000	1243	21.40	0.64	12	0.02	157.00	5239.00	4650	20240103	-27.74	2900	20231031	15.86	4650	-27.74	20240103	3225	4.19	20240709	4650	-27.74	20240103	2900	15.86	20231031	3.51	N	140070	100	36 억		357609	N	N	0	N	00	N
120	20240711	100836	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	-20	5	-0.60	3954015	1182	2.59	3345	3355	3335	4360	2350	3355	3345.19	0.97	0	-231	3488	3421	3333	3266	3178	3455	3300	37	1005	100	2340	5	1	36988000	1234	21.24	0.64	12	0.00	157.00	5239.00	4650	20240103	-28.28	2900	20231031	15.00	4650	-28.28	20240103	3225	3.41	20240709	4650	-28.28	20240103	2900	15.00	20231031	3.51	N	140070	100	36 억		357609	N	N	0	N	00	N
121	20240711	090834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	0	3	0.00	1498570	448	0.98	3345	3355	3345	4360	2350	3355	3345.02	0.97	0	-23	3488	3421	3333	3266	3178	3455	3300	37	1005	100	2340	5	1	36988000	1241	21.37	0.64	12	0.00	157.00	5239.00	4650	20240103	-27.85	2900	20231031	15.69	4650	-27.85	20240103	3225	4.03	20240709	4650	-27.85	20240103	2900	15.69	20231031	3.51	N	140070	100	36 억		357609	N	N	0	N	00	N
122	20240710	160832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	75	2	2.29	152458440	45611	177.54	3270	3400	3245	4260	2300	3280	3342.58	0.96	0	1102	3356	3317	3271	3232	3186	3337	3252	37	980	100	2290	5	1	36988000	1241	21.37	0.64	12	0.12	157.00	5239.00	4650	20240103	-27.85	2900	20231031	15.69	4650	-27.85	20240103	3225	4.03	20240709	4650	-27.85	20240103	2900	15.69	20231031	3.52	N	140070	100	36 억		356811	N	N	0	N	00	N
123	20240710	150834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	95	2	2.90	148470330	44424	172.92	3270	3400	3245	4260	2300	3280	3342.12	0.96	0	1539	3356	3317	3271	3232	3186	3337	3252	37	980	100	2290	5	1	36988000	1248	21.50	0.64	12	0.12	157.00	5239.00	4650	20240103	-27.42	2900	20231031	16.38	4650	-27.42	20240103	3225	4.65	20240709	4650	-27.42	20240103	2900	16.38	20231031	3.52	N	140070	100	36 억		356811	N	N	0	N	00	N
124	20240710	140833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	55	2	1.68	97150620	29209	113.69	3270	3360	3245	4260	2300	3280	3326.05	0.96	0	-260	3356	3317	3271	3232	3186	3337	3252	37	980	100	2290	5	1	36988000	1234	21.24	0.64	12	0.08	157.00	5239.00	4650	20240103	-28.28	2900	20231031	15.00	4650	-28.28	20240103	3225	3.41	20240709	4650	-28.28	20240103	2900	15.00	20231031	3.52	N	140070	100	36 억		356811	N	N	0	N	00	N
125	20240710	130833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	30	2	0.91	93082435	27991	108.95	3270	3360	3245	4260	2300	3280	3325.44	0.96	0	-768	3356	3317	3271	3232	3186	3337	3252	37	980	100	2290	5	1	36988000	1224	21.08	0.63	12	0.08	157.00	5239.00	4650	20240103	-28.82	2900	20231031	14.14	4650	-28.82	20240103	3225	2.64	20240709	4650	-28.82	20240103	2900	14.14	20231031	3.52	N	140070	100	36 억		356811	N	N	0	N	00	N
126	20240710	120832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	70	2	2.13	88998945	26767	104.19	3270	3360	3245	4260	2300	3280	3324.95	0.96	0	-1301	3356	3317	3271	3232	3186	3337	3252	37	980	100	2290	5	1	36988000	1239	21.34	0.64	12	0.07	157.00	5239.00	4650	20240103	-27.96	2900	20231031	15.52	4650	-27.96	20240103	3225	3.88	20240709	4650	-27.96	20240103	2900	15.52	20231031	3.52	N	140070	100	36 억		356811	N	N	0	N	00	N
127	20240710	110833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	70	2	2.13	70762685	21312	82.96	3270	3355	3245	4260	2300	3280	3320.32	0.96	0	-476	3356	3317	3271	3232	3186	3337	3252	37	980	100	2290	5	1	36988000	1239	21.34	0.64	12	0.06	157.00	5239.00	4650	20240103	-27.96	2900	20231031	15.52	4650	-27.96	20240103	3225	3.88	20240709	4650	-27.96	20240103	2900	15.52	20231031	3.52	N	140070	100	36 억		356811	N	N	0	N	00	N
128	20240710	100829	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	15	2	0.46	47531210	14355	55.88	3270	3340	3245	4260	2300	3280	3311.13	0.96	0	-4737	3356	3317	3271	3232	3186	3337	3252	37	980	100	2290	5	1	36988000	1219	20.99	0.63	12	0.04	157.00	5239.00	4650	20240103	-29.14	2900	20231031	13.62	4650	-29.14	20240103	3225	2.17	20240709	4650	-29.14	20240103	2900	13.62	20231031	3.52	N	140070	100	36 억		356811	N	N	0	N	00	N
129	20240710	090834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	10	2	0.30	3486300	1066	4.15	3270	3290	3270	4260	2300	3280	3270.45	0.96	0	-351	3356	3317	3271	3232	3186	3337	3252	37	980	100	2290	5	1	36988000	1217	20.96	0.63	12	0.00	157.00	5239.00	4650	20240103	-29.25	2900	20231031	13.45	4650	-29.25	20240103	3225	2.02	20240709	4650	-29.25	20240103	2900	13.45	20231031	3.52	N	140070	100	36 억		356811	N	N	0	N	00	N
130	20240709	160829	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	20	2	0.61	83834165	25690	50.98	3225	3310	3225	4235	2285	3260	3263.30	0.95	0	6299	3340	3300	3275	3235	3210	3287	3222	37	975	100	2280	5	1	36988000	1213	20.89	0.63	12	0.07	157.00	5239.00	4650	20240103	-29.46	2900	20231031	13.10	4650	-29.46	20240103	3225	1.71	20240709	4650	-29.46	20240103	2900	13.10	20231031	3.51	N	140070	100	36 억		350580	N	N	0	N	00	N
131	20240709	150832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	0	3	0.00	80882685	24787	49.19	3225	3310	3225	4235	2285	3260	3263.11	0.95	0	6104	3340	3300	3275	3235	3210	3287	3222	37	975	100	2280	5	1	36988000	1206	20.76	0.62	12	0.07	157.00	5239.00	4650	20240103	-29.89	2900	20231031	12.41	4650	-29.89	20240103	3225	1.09	20240709	4650	-29.89	20240103	2900	12.41	20231031	3.51	N	140070	100	36 억		350580	N	N	0	N	00	N
132	20240709	140833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	25	2	0.77	66700680	20439	40.56	3225	3310	3225	4235	2285	3260	3263.40	0.95	0	5541	3340	3300	3275	3235	3210	3287	3222	37	975	100	2280	5	1	36988000	1215	20.92	0.63	12	0.06	157.00	5239.00	4650	20240103	-29.35	2900	20231031	13.28	4650	-29.35	20240103	3225	1.86	20240709	4650	-29.35	20240103	2900	13.28	20231031	3.51	N	140070	100	36 억		350580	N	N	0	N	00	N
133	20240709	130835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	15	2	0.46	56558680	17336	34.41	3225	3310	3225	4235	2285	3260	3262.50	0.95	0	4336	3340	3300	3275	3235	3210	3287	3222	37	975	100	2280	5	1	36988000	1211	20.86	0.63	12	0.05	157.00	5239.00	4650	20240103	-29.57	2900	20231031	12.93	4650	-29.57	20240103	3225	1.55	20240709	4650	-29.57	20240103	2900	12.93	20231031	3.51	N	140070	100	36 억		350580	N	N	0	N	00	N
134	20240709	120836	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	40	2	1.23	53167550	16305	32.36	3225	3310	3225	4235	2285	3260	3260.81	0.95	0	4176	3340	3300	3275	3235	3210	3287	3222	37	975	100	2280	5	1	36988000	1221	21.02	0.63	12	0.04	157.00	5239.00	4650	20240103	-29.03	2900	20231031	13.79	4650	-29.03	20240103	3225	2.33	20240709	4650	-29.03	20240103	2900	13.79	20231031	3.51	N	140070	100	36 억		350580	N	N	0	N	00	N
135	20240709	110836	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	30	2	0.92	43643205	13410	26.61	3225	3300	3225	4235	2285	3260	3254.53	0.95	0	4130	3340	3300	3275	3235	3210	3287	3222	37	975	100	2280	5	1	36988000	1217	20.96	0.63	12	0.04	157.00	5239.00	4650	20240103	-29.25	2900	20231031	13.45	4650	-29.25	20240103	3225	2.02	20240709	4650	-29.25	20240103	2900	13.45	20231031	3.51	N	140070	100	36 억		350580	N	N	0	N	00	N
136	20240709	100834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	30	2	0.92	36760950	11317	22.46	3225	3290	3225	4235	2285	3260	3248.29	0.95	0	3858	3340	3300	3275	3235	3210	3287	3222	37	975	100	2280	5	1	36988000	1217	20.96	0.63	12	0.03	157.00	5239.00	4650	20240103	-29.25	2900	20231031	13.45	4650	-29.25	20240103	3225	2.02	20240709	4650	-29.25	20240103	2900	13.45	20231031	3.51	N	140070	100	36 억		350580	N	N	0	N	00	N
137	20240709	090831	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	10	2	0.31	22767220	7044	13.98	3225	3270	3225	4235	2285	3260	3232.14	0.95	0	1385	3340	3300	3275	3235	3210	3287	3222	37	975	100	2280	5	1	36988000	1210	20.83	0.62	12	0.02	157.00	5239.00	4650	20240103	-29.68	2900	20231031	12.76	4650	-29.68	20240103	3225	1.40	20240709	4650	-29.68	20240103	2900	12.76	20231031	3.51	N	140070	100	36 억		350580	N	N	0	N	00	N
138	20240708	160826	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	-45	5	-1.36	163912260	50267	98.37	3305	3315	3250	4295	2315	3305	3260.83	0.92	0	9129	3385	3345	3300	3260	3215	3322	3237	37	990	100	2310	5	1	36988000	1206	20.76	0.62	12	0.14	157.00	5239.00	4650	20240103	-29.89	2900	20231031	12.41	4650	-29.89	20240103	3250	0.31	20240708	4650	-29.89	20240103	2900	12.41	20231031	3.53	N	140070	100	36 억		341428	N	N	0	N	00	N
139	20240708	150827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	-35	5	-1.06	157243940	48224	94.37	3305	3315	3250	4295	2315	3305	3260.70	0.92	0	9017	3385	3345	3300	3260	3215	3322	3237	37	990	100	2310	5	1	36988000	1210	20.83	0.62	12	0.13	157.00	5239.00	4650	20240103	-29.68	2900	20231031	12.76	4650	-29.68	20240103	3250	0.62	20240708	4650	-29.68	20240103	2900	12.76	20231031	3.53	N	140070	100	36 억		341428	N	N	0	N	00	N
140	20240708	140829	57	100.00	KOSDAQ		유통	N	N	N	N		N	3260	-45	5	-1.36	145198305	44530	87.14	3305	3315	3250	4295	2315	3305	3260.69	0.92	0	9586	3385	3345	3300	3260	3215	3322	3237	37	990	100	2310	5	1	36988000	1206	20.76	0.62	12	0.12	157.00	5239.00	4650	20240103	-29.89	2900	20231031	12.41	4650	-29.89	20240103	3250	0.31	20240708	4650	-29.89	20240103	2900	12.41	20231031	3.53	N	140070	100	36 억		341428	N	N	0	N	00	N
141	20240708	130826	57	100.00	KOSDAQ		유통	N	N	N	N		N	3265	-40	5	-1.21	112084600	34354	67.23	3305	3315	3250	4295	2315	3305	3262.64	0.92	0	7867	3385	3345	3300	3260	3215	3322	3237	37	990	100	2310	5	1	36988000	1208	20.80	0.62	12	0.09	157.00	5239.00	4650	20240103	-29.78	2900	20231031	12.59	4650	-29.78	20240103	3250	0.46	20240708	4650	-29.78	20240103	2900	12.59	20231031	3.53	N	140070	100	36 억		341428	N	N	0	N	00	N
142	20240708	120828	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	-35	5	-1.06	80777165	24741	48.41	3305	3315	3250	4295	2315	3305	3264.91	0.92	0	2236	3385	3345	3300	3260	3215	3322	3237	37	990	100	2310	5	1	36988000	1210	20.83	0.62	12	0.07	157.00	5239.00	4650	20240103	-29.68	2900	20231031	12.76	4650	-29.68	20240103	3250	0.62	20240708	4650	-29.68	20240103	2900	12.76	20231031	3.53	N	140070	100	36 억		341428	N	N	0	N	00	N
143	20240708	110825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-30	5	-0.91	60049865	18386	35.98	3305	3315	3250	4295	2315	3305	3266.06	0.92	0	1935	3385	3345	3300	3260	3215	3322	3237	37	990	100	2310	5	1	36988000	1211	20.86	0.63	12	0.05	157.00	5239.00	4650	20240103	-29.57	2900	20231031	12.93	4650	-29.57	20240103	3250	0.77	20240708	4650	-29.57	20240103	2900	12.93	20231031	3.53	N	140070	100	36 억		341428	N	N	0	N	00	N
144	20240708	100826	57	100.00	KOSDAQ		유통	N	N	N	N		N	3270	-35	5	-1.06	39413755	12057	23.59	3305	3315	3250	4295	2315	3305	3268.95	0.92	0	2020	3385	3345	3300	3260	3215	3322	3237	37	990	100	2310	5	1	36988000	1210	20.83	0.62	12	0.03	157.00	5239.00	4650	20240103	-29.68	2900	20231031	12.76	4650	-29.68	20240103	3250	0.62	20240708	4650	-29.68	20240103	2900	12.76	20231031	3.53	N	140070	100	36 억		341428	N	N	0	N	00	N
145	20240708	090825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	5	2	0.15	3442290	1047	2.05	3305	3315	3275	4295	2315	3305	3287.77	0.92	0	-87	3385	3345	3300	3260	3215	3322	3237	37	990	100	2310	5	1	36988000	1224	21.08	0.63	12	0.00	157.00	5239.00	4650	20240103	-28.82	2900	20231031	14.14	4650	-28.82	20240103	3255	1.69	20240705	4650	-28.82	20240103	2900	14.14	20231031	3.53	N	140070	100	36 억		341428	N	N	0	N	00	N
146	20240705	160821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	-15	5	-0.45	167947450	51102	149.84	3335	3340	3255	4315	2325	3320	3286.50	0.92	0	560	3346	3332	3306	3292	3266	3340	3300	37	995	100	2320	5	1	36988000	1222	21.05	0.63	12	0.14	157.00	5239.00	4650	20240103	-28.92	2900	20231031	13.97	4650	-28.92	20240103	3255	1.54	20240705	4650	-28.92	20240103	2900	13.97	20231031	3.61	N	140070	100	36 억		340869	N	N	0	N	00	N
147	20240705	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	-25	5	-0.75	163879605	49871	146.23	3335	3340	3255	4315	2325	3320	3286.07	0.92	0	434	3346	3332	3306	3292	3266	3340	3300	37	995	100	2320	5	1	36988000	1219	20.99	0.63	12	0.13	157.00	5239.00	4650	20240103	-29.14	2900	20231031	13.62	4650	-29.14	20240103	3255	1.23	20240705	4650	-29.14	20240103	2900	13.62	20231031	3.61	N	140070	100	36 억		340869	N	N	0	N	00	N
148	20240705	140825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-20	5	-0.60	155198830	47240	138.51	3335	3340	3255	4315	2325	3320	3285.33	0.92	0	979	3346	3332	3306	3292	3266	3340	3300	37	995	100	2320	5	1	36988000	1221	21.02	0.63	12	0.13	157.00	5239.00	4650	20240103	-29.03	2900	20231031	13.79	4650	-29.03	20240103	3255	1.38	20240705	4650	-29.03	20240103	2900	13.79	20231031	3.61	N	140070	100	36 억		340869	N	N	0	N	00	N
149	20240705	130824	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	-15	5	-0.45	152313920	46366	135.95	3335	3340	3255	4315	2325	3320	3285.03	0.92	0	895	3346	3332	3306	3292	3266	3340	3300	37	995	100	2320	5	1	36988000	1222	21.05	0.63	12	0.13	157.00	5239.00	4650	20240103	-28.92	2900	20231031	13.97	4650	-28.92	20240103	3255	1.54	20240705	4650	-28.92	20240103	2900	13.97	20231031	3.61	N	140070	100	36 억		340869	N	N	0	N	00	N
150	20240705	120824	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-20	5	-0.60	117107655	35667	104.58	3335	3340	3255	4315	2325	3320	3283.36	0.92	0	664	3346	3332	3306	3292	3266	3340	3300	37	995	100	2320	5	1	36988000	1221	21.02	0.63	12	0.10	157.00	5239.00	4650	20240103	-29.03	2900	20231031	13.79	4650	-29.03	20240103	3255	1.38	20240705	4650	-29.03	20240103	2900	13.79	20231031	3.61	N	140070	100	36 억		340869	N	N	0	N	00	N
151	20240705	110821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	-25	5	-0.75	98107850	29897	87.66	3335	3340	3255	4315	2325	3320	3281.53	0.92	0	595	3346	3332	3306	3292	3266	3340	3300	37	995	100	2320	5	1	36988000	1219	20.99	0.63	12	0.08	157.00	5239.00	4650	20240103	-29.14	2900	20231031	13.62	4650	-29.14	20240103	3255	1.23	20240705	4650	-29.14	20240103	2900	13.62	20231031	3.61	N	140070	100	36 억		340869	N	N	0	N	00	N
152	20240705	100822	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	-35	5	-1.05	91573845	27914	81.85	3335	3340	3255	4315	2325	3320	3280.57	0.92	0	427	3346	3332	3306	3292	3266	3340	3300	37	995	100	2320	5	1	36988000	1215	20.92	0.63	12	0.08	157.00	5239.00	4650	20240103	-29.35	2900	20231031	13.28	4650	-29.35	20240103	3255	0.92	20240705	4650	-29.35	20240103	2900	13.28	20231031	3.61	N	140070	100	36 억		340869	N	N	0	N	00	N
153	20240705	090823	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	15	2	0.45	8507085	2566	7.52	3335	3340	3280	4315	2325	3320	3315.31	0.92	0	-1734	3346	3332	3306	3292	3266	3340	3300	37	995	100	2320	5	1	36988000	1234	21.24	0.64	12	0.01	157.00	5239.00	4650	20240103	-28.28	2900	20231031	15.00	4650	-28.28	20240103	3270	1.99	20240703	4650	-28.28	20240103	2900	15.00	20231031	3.61	N	140070	100	36 억		340869	N	N	0	N	00	N
154	20240704	160818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	25	2	0.76	112295745	34002	82.48	3280	3320	3280	4280	2310	3295	3302.62	0.91	0	5867	3385	3340	3305	3260	3225	3322	3242	37	985	100	2300	5	1	36988000	1228	21.15	0.63	12	0.09	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3270	1.53	20240703	4650	-28.60	20240103	2900	14.48	20231031	3.67	N	140070	100	36 억		335002	N	N	0	N	00	N
155	20240704	150822	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	25	2	0.76	105730670	32022	77.67	3280	3320	3280	4280	2310	3295	3301.81	0.91	0	5568	3385	3340	3305	3260	3225	3322	3242	37	985	100	2300	5	1	36988000	1228	21.15	0.63	12	0.09	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3270	1.53	20240703	4650	-28.60	20240103	2900	14.48	20231031	3.67	N	140070	100	36 억		335002	N	N	0	N	00	N
156	20240704	140821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	25	2	0.76	86891425	26347	63.91	3280	3320	3280	4280	2310	3295	3297.96	0.91	0	5302	3385	3340	3305	3260	3225	3322	3242	37	985	100	2300	5	1	36988000	1228	21.15	0.63	12	0.07	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3270	1.53	20240703	4650	-28.60	20240103	2900	14.48	20231031	3.67	N	140070	100	36 억		335002	N	N	0	N	00	N
157	20240704	130822	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	15	2	0.46	82885690	25138	60.97	3280	3320	3280	4280	2310	3295	3297.23	0.91	0	4998	3385	3340	3305	3260	3225	3322	3242	37	985	100	2300	5	1	36988000	1224	21.08	0.63	12	0.07	157.00	5239.00	4650	20240103	-28.82	2900	20231031	14.14	4650	-28.82	20240103	3270	1.22	20240703	4650	-28.82	20240103	2900	14.14	20231031	3.67	N	140070	100	36 억		335002	N	N	0	N	00	N
158	20240704	120821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	25	2	0.76	78220495	23728	57.55	3280	3320	3280	4280	2310	3295	3296.55	0.91	0	4682	3385	3340	3305	3260	3225	3322	3242	37	985	100	2300	5	1	36988000	1228	21.15	0.63	12	0.06	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3270	1.53	20240703	4650	-28.60	20240103	2900	14.48	20231031	3.67	N	140070	100	36 억		335002	N	N	0	N	00	N
159	20240704	110820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	10	2	0.30	61367470	18633	45.20	3280	3315	3280	4280	2310	3295	3293.48	0.91	0	3479	3385	3340	3305	3260	3225	3322	3242	37	985	100	2300	5	1	36988000	1222	21.05	0.63	12	0.05	157.00	5239.00	4650	20240103	-28.92	2900	20231031	13.97	4650	-28.92	20240103	3270	1.07	20240703	4650	-28.92	20240103	2900	13.97	20231031	3.67	N	140070	100	36 억		335002	N	N	0	N	00	N
160	20240704	100820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	0	3	0.00	41514290	12613	30.59	3280	3315	3280	4280	2310	3295	3291.39	0.91	0	1212	3385	3340	3305	3260	3225	3322	3242	37	985	100	2300	5	1	36988000	1219	20.99	0.63	12	0.03	157.00	5239.00	4650	20240103	-29.14	2900	20231031	13.62	4650	-29.14	20240103	3270	0.76	20240703	4650	-29.14	20240103	2900	13.62	20231031	3.67	N	140070	100	36 억		335002	N	N	0	N	00	N
161	20240704	090821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	5	2	0.15	13885625	4226	10.25	3280	3305	3280	4280	2310	3295	3285.76	0.91	0	1193	3385	3340	3305	3260	3225	3322	3242	37	985	100	2300	5	1	36988000	1221	21.02	0.63	12	0.01	157.00	5239.00	4650	20240103	-29.03	2900	20231031	13.79	4650	-29.03	20240103	3270	0.92	20240703	4650	-29.03	20240103	2900	13.79	20231031	3.67	N	140070	100	36 억		335002	N	N	0	N	00	N
162	20240703	160816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	-35	5	-1.05	135572685	41073	93.91	3305	3350	3270	4325	2335	3330	3300.77	0.92	0	-4211	3436	3382	3351	3297	3266	3367	3282	37	995	100	2330	5	1	36988000	1219	20.99	0.63	12	0.11	157.00	5239.00	4650	20240103	-29.14	2900	20231031	13.62	4650	-29.14	20240103	3270	0.76	20240703	4650	-29.14	20240103	2900	13.62	20231031	3.73	N	140070	100	36 억		339208	N	N	0	N	00	N
163	20240703	150819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	-35	5	-1.05	110993155	33593	76.81	3305	3350	3290	4325	2335	3330	3304.06	0.92	0	-4650	3436	3382	3351	3297	3266	3367	3282	37	995	100	2330	5	1	36988000	1219	20.99	0.63	12	0.09	157.00	5239.00	4650	20240103	-29.14	2900	20231031	13.62	4650	-29.14	20240103	3280	0.46	20240527	4650	-29.14	20240103	2900	13.62	20231031	3.73	N	140070	100	36 억		339208	N	N	0	N	00	N
164	20240703	140820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-15	5	-0.45	50818055	15340	35.07	3305	3350	3305	4325	2335	3330	3312.78	0.92	0	1879	3436	3382	3351	3297	3266	3367	3282	37	995	100	2330	5	1	36988000	1226	21.11	0.63	12	0.04	157.00	5239.00	4650	20240103	-28.71	2900	20231031	14.31	4650	-28.71	20240103	3280	1.07	20240527	4650	-28.71	20240103	2900	14.31	20231031	3.73	N	140070	100	36 억		339208	N	N	0	N	00	N
165	20240703	130819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-10	5	-0.30	48672940	14693	33.59	3305	3350	3305	4325	2335	3330	3312.66	0.92	0	1711	3436	3382	3351	3297	3266	3367	3282	37	995	100	2330	5	1	36988000	1228	21.15	0.63	12	0.04	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3280	1.22	20240527	4650	-28.60	20240103	2900	14.48	20231031	3.73	N	140070	100	36 억		339208	N	N	0	N	00	N
166	20240703	120818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-10	5	-0.30	33016450	9959	22.77	3305	3350	3305	4325	2335	3330	3315.24	0.92	0	1149	3436	3382	3351	3297	3266	3367	3282	37	995	100	2330	5	1	36988000	1228	21.15	0.63	12	0.03	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3280	1.22	20240527	4650	-28.60	20240103	2900	14.48	20231031	3.73	N	140070	100	36 억		339208	N	N	0	N	00	N
167	20240703	110820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	-5	5	-0.15	29587720	8924	20.40	3305	3350	3305	4325	2335	3330	3315.52	0.92	0	879	3436	3382	3351	3297	3266	3367	3282	37	995	100	2330	5	1	36988000	1230	21.18	0.63	12	0.02	157.00	5239.00	4650	20240103	-28.49	2900	20231031	14.66	4650	-28.49	20240103	3280	1.37	20240527	4650	-28.49	20240103	2900	14.66	20231031	3.73	N	140070	100	36 억		339208	N	N	0	N	00	N
168	20240703	100821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-10	5	-0.30	24049760	7254	16.59	3305	3350	3305	4325	2335	3330	3315.38	0.92	0	575	3436	3382	3351	3297	3266	3367	3282	37	995	100	2330	5	1	36988000	1228	21.15	0.63	12	0.02	157.00	5239.00	4650	20240103	-28.60	2900	20231031	14.48	4650	-28.60	20240103	3280	1.22	20240527	4650	-28.60	20240103	2900	14.48	20231031	3.73	N	140070	100	36 억		339208	N	N	0	N	00	N
169	20240703	090817	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	5	2	0.15	14548040	4394	10.05	3305	3335	3305	4325	2335	3330	3310.89	0.92	0	841	3436	3382	3351	3297	3266	3367	3282	37	995	100	2330	5	1	36988000	1234	21.24	0.64	12	0.01	157.00	5239.00	4650	20240103	-28.28	2900	20231031	15.00	4650	-28.28	20240103	3280	1.68	20240527	4650	-28.28	20240103	2900	15.00	20231031	3.73	N	140070	100	36 억		339208	N	N	0	N	00	N
170	20240702	160815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-75	5	-2.20	144707830	43153	172.24	3375	3405	3320	4425	2385	3405	3353.58	0.93	0	-6256	3461	3432	3381	3352	3301	3447	3367	37	1020	100	2380	5	1	36988000	1232	21.21	0.64	12	0.12	157.00	5239.00	4650	20240103	-28.39	2900	20231031	14.83	4650	-28.39	20240103	3280	1.52	20240527	4650	-28.39	20240103	2900	14.83	20231031	3.74	N	140070	100	36 억		345148	N	N	0	N	00	N
171	20240702	150816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-45	5	-1.32	90036600	26760	106.81	3375	3405	3345	4425	2385	3405	3364.60	0.93	0	-6008	3461	3432	3381	3352	3301	3447	3367	37	1020	100	2380	5	1	36988000	1243	21.40	0.64	12	0.07	157.00	5239.00	4650	20240103	-27.74	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.74	N	140070	100	36 억		345148	N	N	0	N	00	N
172	20240702	140817	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-55	5	-1.62	79669915	23667	94.46	3375	3405	3350	4425	2385	3405	3366.29	0.93	0	-6676	3461	3432	3381	3352	3301	3447	3367	37	1020	100	2380	5	1	36988000	1239	21.34	0.64	12	0.06	157.00	5239.00	4650	20240103	-27.96	2900	20231031	15.52	4650	-27.96	20240103	3280	2.13	20240527	4650	-27.96	20240103	2900	15.52	20231031	3.74	N	140070	100	36 억		345148	N	N	0	N	00	N
173	20240702	130817	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-30	5	-0.88	47043695	13952	55.69	3375	3405	3355	4425	2385	3405	3371.82	0.93	0	-985	3461	3432	3381	3352	3301	3447	3367	37	1020	100	2380	5	1	36988000	1248	21.50	0.64	12	0.04	157.00	5239.00	4650	20240103	-27.42	2900	20231031	16.38	4650	-27.42	20240103	3280	2.90	20240527	4650	-27.42	20240103	2900	16.38	20231031	3.74	N	140070	100	36 억		345148	N	N	0	N	00	N
174	20240702	120817	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-35	5	-1.03	39262640	11644	46.48	3375	3405	3355	4425	2385	3405	3371.92	0.93	0	-1249	3461	3432	3381	3352	3301	3447	3367	37	1020	100	2380	5	1	36988000	1246	21.46	0.64	12	0.03	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4650	-27.53	20240103	2900	16.21	20231031	3.74	N	140070	100	36 억		345148	N	N	0	N	00	N
175	20240702	110816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-45	5	-1.32	35395445	10495	41.89	3375	3405	3355	4425	2385	3405	3372.60	0.93	0	-1447	3461	3432	3381	3352	3301	3447	3367	37	1020	100	2380	5	1	36988000	1243	21.40	0.64	12	0.03	157.00	5239.00	4650	20240103	-27.74	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.74	N	140070	100	36 억		345148	N	N	0	N	00	N
176	20240702	100816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-35	5	-1.03	26381080	7815	31.19	3375	3405	3355	4425	2385	3405	3375.70	0.93	0	-2506	3461	3432	3381	3352	3301	3447	3367	37	1020	100	2380	5	1	36988000	1246	21.46	0.64	12	0.02	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4650	-27.53	20240103	2900	16.21	20231031	3.74	N	140070	100	36 억		345148	N	N	0	N	00	N
177	20240702	090818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-35	5	-1.03	11447170	3379	13.49	3375	3405	3370	4425	2385	3405	3387.74	0.93	0	-1702	3461	3432	3381	3352	3301	3447	3367	37	1020	100	2380	5	1	36988000	1246	21.46	0.64	12	0.01	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4650	-27.53	20240103	2900	16.21	20231031	3.74	N	140070	100	36 억		345148	N	N	0	N	00	N
178	20240701	160814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	40	2	1.19	83820740	24832	90.30	3330	3410	3330	4370	2360	3365	3375.51	0.92	0	4529	3435	3400	3355	3320	3275	3417	3337	37	1005	100	2350	5	1	36988000	1259	21.69	0.65	12	0.07	157.00	5239.00	4650	20240103	-26.77	2900	20231031	17.41	4650	-26.77	20240103	3280	3.81	20240527	4650	-26.77	20240103	2900	17.41	20231031	3.81	N	140070	100	36 억		340619	N	N	0	N	00	N
179	20240701	150816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	35	2	1.04	76234005	22603	82.20	3330	3410	3330	4370	2360	3365	3372.74	0.92	0	4053	3435	3400	3355	3320	3275	3417	3337	37	1005	100	2350	5	1	36988000	1258	21.66	0.65	12	0.06	157.00	5239.00	4650	20240103	-26.88	2900	20231031	17.24	4650	-26.88	20240103	3280	3.66	20240527	4650	-26.88	20240103	2900	17.24	20231031	3.81	N	140070	100	36 억		340619	N	N	0	N	00	N
180	20240701	140814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	25	2	0.74	49767820	14820	53.89	3330	3390	3330	4370	2360	3365	3358.15	0.92	0	2071	3435	3400	3355	3320	3275	3417	3337	37	1005	100	2350	5	1	36988000	1254	21.59	0.65	12	0.04	157.00	5239.00	4650	20240103	-27.10	2900	20231031	16.90	4650	-27.10	20240103	3280	3.35	20240527	4650	-27.10	20240103	2900	16.90	20231031	3.81	N	140070	100	36 억		340619	N	N	0	N	00	N
181	20240701	130815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	20	2	0.59	44175705	13167	47.88	3330	3385	3330	4370	2360	3365	3355.03	0.92	0	1778	3435	3400	3355	3320	3275	3417	3337	37	1005	100	2350	5	1	36988000	1252	21.56	0.65	12	0.04	157.00	5239.00	4650	20240103	-27.20	2900	20231031	16.72	4650	-27.20	20240103	3280	3.20	20240527	4650	-27.20	20240103	2900	16.72	20231031	3.81	N	140070	100	36 억		340619	N	N	0	N	00	N
182	20240701	120816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-5	5	-0.15	33440070	9986	36.31	3330	3370	3330	4370	2360	3365	3348.70	0.92	0	1354	3435	3400	3355	3320	3275	3417	3337	37	1005	100	2350	5	1	36988000	1243	21.40	0.64	12	0.03	157.00	5239.00	4650	20240103	-27.74	2900	20231031	15.86	4650	-27.74	20240103	3280	2.44	20240527	4650	-27.74	20240103	2900	15.86	20231031	3.81	N	140070	100	36 억		340619	N	N	0	N	00	N
183	20240701	110813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	0	3	0.00	22055850	6594	23.98	3330	3370	3330	4370	2360	3365	3344.84	0.92	0	454	3435	3400	3355	3320	3275	3417	3337	37	1005	100	2350	5	1	36988000	1245	21.43	0.64	12	0.02	157.00	5239.00	4650	20240103	-27.63	2900	20231031	16.03	4650	-27.63	20240103	3280	2.59	20240527	4650	-27.63	20240103	2900	16.03	20231031	3.81	N	140070	100	36 억		340619	N	N	0	N	00	N
184	20240701	100812	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	5	2	0.15	18845060	5639	20.51	3330	3370	3330	4370	2360	3365	3341.92	0.92	0	261	3435	3400	3355	3320	3275	3417	3337	37	1005	100	2350	5	1	36988000	1246	21.46	0.64	12	0.02	157.00	5239.00	4650	20240103	-27.53	2900	20231031	16.21	4650	-27.53	20240103	3280	2.74	20240527	4650	-27.53	20240103	2900	16.21	20231031	3.81	N	140070	100	36 억		340619	N	N	0	N	00	N
185	20240701	090811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	-10	5	-0.30	3954215	1187	4.32	3330	3365	3330	4370	2360	3365	3331.27	0.92	0	-159	3435	3400	3355	3320	3275	3417	3337	37	1005	100	2350	5	1	36988000	1241	21.37	0.64	12	0.00	157.00	5239.00	4650	20240103	-27.85	2900	20231031	15.69	4650	-27.85	20240103	3280	2.29	20240527	4650	-27.85	20240103	2900	15.69	20231031	3.81	N	140070	100	36 억		340619	N	N	0	N	00	N