KissMeData/335870/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	161207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	-6	5	-0.47	34293598	26853	211.72	1288	1288	1260	1677	903	1290	1277.08	13.26	0	-3819	1324	1307	1293	1276	1262	1300	1269	17	387	100	870	1	1	16681422	214	6.42	0.72	12	0.16	200.00	1793.00	1987	20230802	-35.38	1193	20240726	7.63	1700	-24.47	20240102	1193	7.63	20240726	1987	-35.38	20230802	1193	7.63	20240726	0.31	N	335870	100	16 억		2212028	N	N	0	N	00	N
3	20240731	151225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	-28	5	-2.17	32011739	25063	197.61	1288	1288	1260	1677	903	1290	1277.25	13.26	0	-3526	1324	1307	1293	1276	1262	1300	1269	17	387	100	870	1	1	16681422	211	6.31	0.70	12	0.15	200.00	1793.00	1987	20230802	-36.49	1193	20240726	5.78	1700	-25.76	20240102	1193	5.78	20240726	1987	-36.49	20230802	1193	5.78	20240726	0.31	N	335870	100	16 억		2212028	N	N	0	N	00	N
4	20240731	141225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-25	5	-1.94	30612702	23956	188.88	1288	1288	1260	1677	903	1290	1277.87	13.26	0	-3526	1324	1307	1293	1276	1262	1300	1269	17	387	100	870	1	1	16681422	211	6.33	0.71	12	0.14	200.00	1793.00	1987	20230802	-36.34	1193	20240726	6.04	1700	-25.59	20240102	1193	6.04	20240726	1987	-36.34	20230802	1193	6.04	20240726	0.31	N	335870	100	16 억		2212028	N	N	0	N	00	N
5	20240731	131220	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-20	5	-1.55	30281507	23695	186.82	1288	1288	1260	1677	903	1290	1277.97	13.26	0	-3526	1324	1307	1293	1276	1262	1300	1269	17	387	100	870	1	1	16681422	212	6.35	0.71	12	0.14	200.00	1793.00	1987	20230802	-36.08	1193	20240726	6.45	1700	-25.29	20240102	1193	6.45	20240726	1987	-36.08	20230802	1193	6.45	20240726	0.31	N	335870	100	16 억		2212028	N	N	0	N	00	N
6	20240731	121218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-14	5	-1.09	28578769	22354	176.25	1288	1288	1260	1677	903	1290	1278.46	13.26	0	-3526	1324	1307	1293	1276	1262	1300	1269	17	387	100	870	1	1	16681422	213	6.38	0.71	12	0.13	200.00	1793.00	1987	20230802	-35.78	1193	20240726	6.96	1700	-24.94	20240102	1193	6.96	20240726	1987	-35.78	20230802	1193	6.96	20240726	0.31	N	335870	100	16 억		2212028	N	N	0	N	00	N
7	20240731	111222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-16	5	-1.24	28163302	22029	173.69	1288	1288	1260	1677	903	1290	1278.46	13.26	0	-3349	1324	1307	1293	1276	1262	1300	1269	17	387	100	870	1	1	16681422	213	6.37	0.71	12	0.13	200.00	1793.00	1987	20230802	-35.88	1193	20240726	6.79	1700	-25.06	20240102	1193	6.79	20240726	1987	-35.88	20230802	1193	6.79	20240726	0.31	N	335870	100	16 억		2212028	N	N	0	N	00	N
8	20240731	101218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-17	5	-1.32	24474532	19140	150.91	1288	1288	1260	1677	903	1290	1278.71	13.26	0	-2621	1324	1307	1293	1276	1262	1300	1269	17	387	100	870	1	1	16681422	212	6.37	0.71	12	0.11	200.00	1793.00	1987	20230802	-35.93	1193	20240726	6.71	1700	-25.12	20240102	1193	6.71	20240726	1987	-35.93	20230802	1193	6.71	20240726	0.31	N	335870	100	16 억		2212028	N	N	0	N	00	N
9	20240731	091217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-27	5	-2.09	12152793	9447	74.49	1288	1288	1263	1677	903	1290	1286.42	13.26	0	-2401	1324	1307	1293	1276	1262	1300	1269	17	387	100	870	1	1	16681422	211	6.32	0.70	12	0.06	200.00	1793.00	1987	20230802	-36.44	1193	20240726	5.87	1700	-25.71	20240102	1193	5.87	20240726	1987	-36.44	20230802	1193	5.87	20240726	0.31	N	335870	100	16 억		2212028	N	N	0	N	00	N
10	20240730	161148	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-10	5	-0.77	16423768	12683	9.65	1300	1310	1279	1690	910	1300	1294.93	13.26	0	708	1328	1314	1286	1272	1244	1321	1279	17	390	100	880	1	1	16681422	215	6.45	0.72	12	0.08	200.00	1793.00	1987	20230802	-35.08	1193	20240726	8.13	1700	-24.12	20240102	1193	8.13	20240726	1987	-35.08	20230802	1193	8.13	20240726	0.31	N	335870	100	16 억		2211355	N	N	0	N	00	N
11	20240730	151212	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-10	5	-0.77	15142321	11689	8.89	1300	1310	1281	1690	910	1300	1295.42	13.26	0	773	1328	1314	1286	1272	1244	1321	1279	17	390	100	880	1	1	16681422	215	6.45	0.72	12	0.07	200.00	1793.00	1987	20230802	-35.08	1193	20240726	8.13	1700	-24.12	20240102	1193	8.13	20240726	1987	-35.08	20230802	1193	8.13	20240726	0.31	N	335870	100	16 억		2211355	N	N	0	N	00	N
12	20240730	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-7	5	-0.54	13820726	10660	8.11	1300	1310	1287	1690	910	1300	1296.49	13.26	0	817	1328	1314	1286	1272	1244	1321	1279	17	390	100	880	1	1	16681422	216	6.46	0.72	12	0.06	200.00	1793.00	1987	20230802	-34.93	1193	20240726	8.38	1700	-23.94	20240102	1193	8.38	20240726	1987	-34.93	20230802	1193	8.38	20240726	0.31	N	335870	100	16 억		2211355	N	N	0	N	00	N
13	20240730	131203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	-11	5	-0.85	13561317	10459	7.95	1300	1310	1287	1690	910	1300	1296.60	13.26	0	817	1328	1314	1286	1272	1244	1321	1279	17	390	100	880	1	1	16681422	215	6.45	0.72	12	0.06	200.00	1793.00	1987	20230802	-35.13	1193	20240726	8.05	1700	-24.18	20240102	1193	8.05	20240726	1987	-35.13	20230802	1193	8.05	20240726	0.31	N	335870	100	16 억		2211355	N	N	0	N	00	N
14	20240730	121154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-5	5	-0.38	13304342	10260	7.80	1300	1310	1287	1690	910	1300	1296.71	13.26	0	822	1328	1314	1286	1272	1244	1321	1279	17	390	100	880	1	1	16681422	216	6.47	0.72	12	0.06	200.00	1793.00	1987	20230802	-34.83	1193	20240726	8.55	1700	-23.82	20240102	1193	8.55	20240726	1987	-34.83	20230802	1193	8.55	20240726	0.31	N	335870	100	16 억		2211355	N	N	0	N	00	N
15	20240730	111202	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-5	5	-0.38	12983867	10012	7.61	1300	1310	1287	1690	910	1300	1296.82	13.26	0	860	1328	1314	1286	1272	1244	1321	1279	17	390	100	880	1	1	16681422	216	6.47	0.72	12	0.06	200.00	1793.00	1987	20230802	-34.83	1193	20240726	8.55	1700	-23.82	20240102	1193	8.55	20240726	1987	-34.83	20230802	1193	8.55	20240726	0.31	N	335870	100	16 억		2211355	N	N	0	N	00	N
16	20240730	101211	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-4	5	-0.31	12626431	9736	7.41	1300	1310	1287	1690	910	1300	1296.87	13.26	0	876	1328	1314	1286	1272	1244	1321	1279	17	390	100	880	1	1	16681422	216	6.48	0.72	12	0.06	200.00	1793.00	1987	20230802	-34.78	1193	20240726	8.63	1700	-23.76	20240102	1193	8.63	20240726	1987	-34.78	20230802	1193	8.63	20240726	0.31	N	335870	100	16 억		2211355	N	N	0	N	00	N
17	20240730	091214	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	6	2	0.46	10553604	8136	6.19	1300	1310	1287	1690	910	1300	1297.13	13.26	0	1196	1328	1314	1286	1272	1244	1321	1279	17	390	100	880	1	1	16681422	218	6.53	0.73	12	0.05	200.00	1793.00	1987	20230802	-34.27	1193	20240726	9.47	1700	-23.18	20240102	1193	9.47	20240726	1987	-34.27	20230802	1193	9.47	20240726	0.31	N	335870	100	16 억		2211355	N	N	0	N	00	N
18	20240729	161147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	41	2	3.26	169642493	131478	57.81	1258	1300	1258	1636	882	1259	1290.20	13.24	0	3511	1333	1295	1244	1206	1155	1270	1181	17	377	100	850	1	1	16681422	217	6.50	0.73	12	0.79	200.00	1793.00	1987	20230802	-34.57	1193	20240726	8.97	1700	-23.53	20240102	1193	8.97	20240726	1987	-34.57	20230802	1193	8.97	20240726	0.31	N	335870	100	16 억		2207831	N	N	0	N	00	N
19	20240729	151203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	40	2	3.18	161521378	125230	55.06	1258	1300	1258	1636	882	1259	1289.80	13.24	0	3476	1333	1295	1244	1206	1155	1270	1181	17	377	100	850	1	1	16681422	217	6.50	0.72	12	0.75	200.00	1793.00	1987	20230802	-34.63	1193	20240726	8.89	1700	-23.59	20240102	1193	8.89	20240726	1987	-34.63	20230802	1193	8.89	20240726	0.31	N	335870	100	16 억		2207831	N	N	0	N	00	N
20	20240729	141211	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	40	2	3.18	156129587	121075	53.23	1258	1300	1258	1636	882	1259	1289.53	13.24	0	3130	1333	1295	1244	1206	1155	1270	1181	17	377	100	850	1	1	16681422	217	6.50	0.72	12	0.73	200.00	1793.00	1987	20230802	-34.63	1193	20240726	8.89	1700	-23.59	20240102	1193	8.89	20240726	1987	-34.63	20230802	1193	8.89	20240726	0.31	N	335870	100	16 억		2207831	N	N	0	N	00	N
21	20240729	131207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	37	2	2.94	98443955	76680	33.71	1258	1297	1258	1636	882	1259	1283.83	13.24	0	103	1333	1295	1244	1206	1155	1270	1181	17	377	100	850	1	1	16681422	216	6.48	0.72	12	0.46	200.00	1793.00	1987	20230802	-34.78	1193	20240726	8.63	1700	-23.76	20240102	1193	8.63	20240726	1987	-34.78	20230802	1193	8.63	20240726	0.31	N	335870	100	16 억		2207831	N	N	0	N	00	N
22	20240729	121208	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	32	2	2.54	42106494	33098	14.55	1258	1297	1258	1636	882	1259	1272.18	13.24	0	-630	1333	1295	1244	1206	1155	1270	1181	17	377	100	850	1	1	16681422	215	6.46	0.72	12	0.20	200.00	1793.00	1987	20230802	-35.03	1193	20240726	8.21	1700	-24.06	20240102	1193	8.21	20240726	1987	-35.03	20230802	1193	8.21	20240726	0.31	N	335870	100	16 억		2207831	N	N	0	N	00	N
23	20240729	111155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	29	2	2.30	28664820	22683	9.97	1258	1297	1258	1636	882	1259	1263.71	13.24	0	-1247	1333	1295	1244	1206	1155	1270	1181	17	377	100	850	1	1	16681422	215	6.44	0.72	12	0.14	200.00	1793.00	1987	20230802	-35.18	1193	20240726	7.96	1700	-24.24	20240102	1193	7.96	20240726	1987	-35.18	20230802	1193	7.96	20240726	0.31	N	335870	100	16 억		2207831	N	N	0	N	00	N
24	20240729	101154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	14	2	1.11	22365253	17764	7.81	1258	1297	1258	1636	882	1259	1259.02	13.24	0	-867	1333	1295	1244	1206	1155	1270	1181	17	377	100	850	1	1	16681422	212	6.37	0.71	12	0.11	200.00	1793.00	1987	20230802	-35.93	1193	20240726	6.71	1700	-25.12	20240102	1193	6.71	20240726	1987	-35.93	20230802	1193	6.71	20240726	0.31	N	335870	100	16 억		2207831	N	N	0	N	00	N
25	20240729	091151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	9	2	0.71	17551131	13948	6.13	1258	1297	1258	1636	882	1259	1258.33	13.24	0	-1653	1333	1295	1244	1206	1155	1270	1181	17	377	100	850	1	1	16681422	212	6.34	0.71	12	0.08	200.00	1793.00	1987	20230802	-36.19	1193	20240726	6.29	1700	-25.41	20240102	1193	6.29	20240726	1987	-36.19	20230802	1193	6.29	20240726	0.31	N	335870	100	16 억		2207831	N	N	0	N	00	N
26	20240726	161134	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1259	-21	5	-1.64	278663348	227449	856.00	1280	1282	1193	1664	896	1280	1225.17	13.15	0	14032	1313	1296	1281	1264	1249	1289	1257	17	384	100	870	1	1	16681422	210	6.29	0.70	12	1.36	200.00	1793.00	1988	20230720	-36.67	1193	20240726	5.53	1700	-25.94	20240102	1193	5.53	20240726	1987	-36.64	20230802	1193	5.53	20240726	0.31	N	335870	100	16 억		2193835	N	N	0	N	00	N
27	20240726	151146	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1262	-18	5	-1.41	274054843	223791	842.24	1280	1282	1193	1664	896	1280	1224.60	13.15	0	13944	1313	1296	1281	1264	1249	1289	1257	17	384	100	870	1	1	16681422	211	6.31	0.70	12	1.34	200.00	1793.00	1988	20230720	-36.52	1193	20240726	5.78	1700	-25.76	20240102	1193	5.78	20240726	1987	-36.49	20230802	1193	5.78	20240726	0.31	N	335870	100	16 억		2193835	N	N	0	N	00	N
28	20240726	141146	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1262	-18	5	-1.41	271647161	221895	835.10	1280	1282	1193	1664	896	1280	1224.21	13.15	0	13538	1313	1296	1281	1264	1249	1289	1257	17	384	100	870	1	1	16681422	211	6.31	0.70	12	1.33	200.00	1793.00	1988	20230720	-36.52	1193	20240726	5.78	1700	-25.76	20240102	1193	5.78	20240726	1987	-36.49	20230802	1193	5.78	20240726	0.31	N	335870	100	16 억		2193835	N	N	0	N	00	N
29	20240726	131146	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1262	-18	5	-1.41	269728203	220375	829.38	1280	1282	1193	1664	896	1280	1223.95	13.15	0	13173	1313	1296	1281	1264	1249	1289	1257	17	384	100	870	1	1	16681422	211	6.31	0.70	12	1.32	200.00	1793.00	1988	20230720	-36.52	1193	20240726	5.78	1700	-25.76	20240102	1193	5.78	20240726	1987	-36.49	20230802	1193	5.78	20240726	0.31	N	335870	100	16 억		2193835	N	N	0	N	00	N
30	20240726	121152	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1261	-19	5	-1.48	262003920	214296	806.50	1280	1282	1193	1664	896	1280	1222.63	13.15	0	14473	1313	1296	1281	1264	1249	1289	1257	17	384	100	870	1	1	16681422	210	6.30	0.70	12	1.28	200.00	1793.00	1988	20230720	-36.57	1193	20240726	5.70	1700	-25.82	20240102	1193	5.70	20240726	1987	-36.54	20230802	1193	5.70	20240726	0.31	N	335870	100	16 억		2193835	N	N	0	N	00	N
31	20240726	111152	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1280	0	3	0.00	248982670	203996	767.74	1280	1282	1193	1664	896	1280	1220.53	13.15	0	13189	1313	1296	1281	1264	1249	1289	1257	17	384	100	870	1	1	16681422	214	6.40	0.71	12	1.22	200.00	1793.00	1988	20230720	-35.61	1193	20240726	7.29	1700	-24.71	20240102	1193	7.29	20240726	1987	-35.58	20230802	1193	7.29	20240726	0.31	N	335870	100	16 억		2193835	N	N	0	N	00	N
32	20240726	101144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1226	-54	5	-4.22	199410376	164390	618.68	1280	1282	1193	1664	896	1280	1213.03	13.15	0	31007	1313	1296	1281	1264	1249	1289	1257	17	384	100	870	1	1	16681422	205	6.13	0.68	12	0.99	200.00	1793.00	1988	20230720	-38.33	1193	20240726	2.77	1700	-27.88	20240102	1193	2.77	20240726	1987	-38.30	20230802	1193	2.77	20240726	0.31	N	335870	100	16 억		2193835	N	N	0	N	00	N
33	20240726	091144	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-1	5	-0.08	17032986	13316	50.11	1280	1282	1267	1664	896	1280	1279.14	13.15	0	213	1313	1296	1281	1264	1249	1289	1257	17	384	100	870	1	1	16681422	213	6.39	0.71	12	0.08	200.00	1793.00	1988	20230720	-35.66	1233	20240705	3.73	1700	-24.76	20240102	1233	3.73	20240705	1987	-35.63	20230802	1233	3.73	20240705	0.31	N	335870	100	16 억		2193835	N	N	0	N	00	N
34	20240725	161142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-20	5	-1.54	34120685	26571	229.36	1298	1298	1266	1690	910	1300	1284.13	13.17	0	-2925	1340	1319	1306	1285	1272	1313	1279	17	390	100	880	1	1	16681422	214	6.40	0.71	12	0.16	200.00	1793.00	1989	20230719	-35.65	1233	20240705	3.81	1700	-24.71	20240102	1233	3.81	20240705	1987	-35.58	20230802	1233	3.81	20240705	0.31	N	335870	100	16 억		2196795	N	N	0	N	00	N
35	20240725	151155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	-17	5	-1.31	33372232	25986	224.31	1298	1298	1266	1690	910	1300	1284.24	13.17	0	-2830	1340	1319	1306	1285	1272	1313	1279	17	390	100	880	1	1	16681422	214	6.42	0.72	12	0.16	200.00	1793.00	1989	20230719	-35.50	1233	20240705	4.06	1700	-24.53	20240102	1233	4.06	20240705	1987	-35.43	20230802	1233	4.06	20240705	0.31	N	335870	100	16 억		2196795	N	N	0	N	00	N
36	20240725	141151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	-17	5	-1.31	29218531	22741	196.30	1298	1298	1267	1690	910	1300	1284.84	13.17	0	-2301	1340	1319	1306	1285	1272	1313	1279	17	390	100	880	1	1	16681422	214	6.42	0.72	12	0.14	200.00	1793.00	1989	20230719	-35.50	1233	20240705	4.06	1700	-24.53	20240102	1233	4.06	20240705	1987	-35.43	20230802	1233	4.06	20240705	0.31	N	335870	100	16 억		2196795	N	N	0	N	00	N
37	20240725	131143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-25	5	-1.92	26101571	20295	175.18	1298	1298	1275	1690	910	1300	1286.11	13.17	0	-1501	1340	1319	1306	1285	1272	1313	1279	17	390	100	880	1	1	16681422	213	6.38	0.71	12	0.12	200.00	1793.00	1989	20230719	-35.90	1233	20240705	3.41	1700	-25.00	20240102	1233	3.41	20240705	1987	-35.83	20230802	1233	3.41	20240705	0.31	N	335870	100	16 억		2196795	N	N	0	N	00	N
38	20240725	121149	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-24	5	-1.85	22980704	17848	154.06	1298	1298	1275	1690	910	1300	1287.58	13.17	0	-1400	1340	1319	1306	1285	1272	1313	1279	17	390	100	880	1	1	16681422	213	6.38	0.71	12	0.11	200.00	1793.00	1989	20230719	-35.85	1233	20240705	3.49	1700	-24.94	20240102	1233	3.49	20240705	1987	-35.78	20230802	1233	3.49	20240705	0.31	N	335870	100	16 억		2196795	N	N	0	N	00	N
39	20240725	111147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-25	5	-1.92	22771459	17684	152.65	1298	1298	1275	1690	910	1300	1287.69	13.17	0	-1400	1340	1319	1306	1285	1272	1313	1279	17	390	100	880	1	1	16681422	213	6.38	0.71	12	0.11	200.00	1793.00	1989	20230719	-35.90	1233	20240705	3.41	1700	-25.00	20240102	1233	3.41	20240705	1987	-35.83	20230802	1233	3.41	20240705	0.31	N	335870	100	16 억		2196795	N	N	0	N	00	N
40	20240725	101139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-23	5	-1.77	20292964	15742	135.88	1298	1298	1275	1690	910	1300	1289.10	13.17	0	-1400	1340	1319	1306	1285	1272	1313	1279	17	390	100	880	1	1	16681422	213	6.38	0.71	12	0.09	200.00	1793.00	1989	20230719	-35.80	1233	20240705	3.57	1700	-24.88	20240102	1233	3.57	20240705	1987	-35.73	20230802	1233	3.57	20240705	0.31	N	335870	100	16 억		2196795	N	N	0	N	00	N
41	20240725	091135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1286	-14	5	-1.08	12519708	9656	83.35	1298	1298	1275	1690	910	1300	1296.57	13.17	0	-1005	1340	1319	1306	1285	1272	1313	1279	17	390	100	880	1	1	16681422	215	6.43	0.72	12	0.06	200.00	1793.00	1989	20230719	-35.34	1233	20240705	4.30	1700	-24.35	20240102	1233	4.30	20240705	1987	-35.28	20230802	1233	4.30	20240705	0.31	N	335870	100	16 억		2196795	N	N	0	N	00	N
42	20240724	161133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-28	5	-2.11	15121068	11585	55.63	1327	1327	1293	1726	930	1328	1305.04	13.18	0	-1172	1350	1339	1317	1306	1284	1344	1311	17	398	100	900	1	1	16681422	217	6.50	0.73	12	0.07	200.00	1793.00	2060	20230718	-36.89	1233	20240705	5.43	1700	-23.53	20240102	1233	5.43	20240705	1987	-34.57	20230802	1233	5.43	20240705	0.31	N	335870	100	16 억		2197961	N	N	0	N	00	N
43	20240724	151151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-33	5	-2.48	14407590	11036	53.00	1327	1327	1293	1726	930	1328	1305.32	13.18	0	-1100	1350	1339	1317	1306	1284	1344	1311	17	398	100	900	1	1	16681422	216	6.47	0.72	12	0.07	200.00	1793.00	2060	20230718	-37.14	1233	20240705	5.03	1700	-23.82	20240102	1233	5.03	20240705	1987	-34.83	20230802	1233	5.03	20240705	0.31	N	335870	100	16 억		2197961	N	N	0	N	00	N
44	20240724	141144	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-34	5	-2.56	12405769	9489	45.57	1327	1327	1293	1726	930	1328	1307.18	13.18	0	-1097	1350	1339	1317	1306	1284	1344	1311	17	398	100	900	1	1	16681422	216	6.47	0.72	12	0.06	200.00	1793.00	2060	20230718	-37.18	1233	20240705	4.95	1700	-23.88	20240102	1233	4.95	20240705	1987	-34.88	20230802	1233	4.95	20240705	0.31	N	335870	100	16 억		2197961	N	N	0	N	00	N
45	20240724	131150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-28	5	-2.11	9404330	7172	34.44	1327	1327	1295	1726	930	1328	1311.03	13.18	0	-304	1350	1339	1317	1306	1284	1344	1311	17	398	100	900	1	1	16681422	217	6.50	0.73	12	0.04	200.00	1793.00	2060	20230718	-36.89	1233	20240705	5.43	1700	-23.53	20240102	1233	5.43	20240705	1987	-34.57	20230802	1233	5.43	20240705	0.31	N	335870	100	16 억		2197961	N	N	0	N	00	N
46	20240724	121148	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-32	5	-2.41	8239106	6273	30.12	1327	1327	1296	1726	930	1328	1313.20	13.18	0	-199	1350	1339	1317	1306	1284	1344	1311	17	398	100	900	1	1	16681422	216	6.48	0.72	12	0.04	200.00	1793.00	2060	20230718	-37.09	1233	20240705	5.11	1700	-23.76	20240102	1233	5.11	20240705	1987	-34.78	20230802	1233	5.11	20240705	0.31	N	335870	100	16 억		2197961	N	N	0	N	00	N
47	20240724	111147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-28	5	-2.11	6837455	5193	24.94	1327	1327	1300	1726	930	1328	1316.46	13.18	0	-85	1350	1339	1317	1306	1284	1344	1311	17	398	100	900	1	1	16681422	217	6.50	0.73	12	0.03	200.00	1793.00	2060	20230718	-36.89	1233	20240705	5.43	1700	-23.53	20240102	1233	5.43	20240705	1987	-34.57	20230802	1233	5.43	20240705	0.31	N	335870	100	16 억		2197961	N	N	0	N	00	N
48	20240724	101213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-24	5	-1.81	4412841	3335	16.02	1327	1327	1302	1726	930	1328	1323.05	13.18	0	26	1350	1339	1317	1306	1284	1344	1311	17	398	100	900	1	1	16681422	218	6.52	0.73	12	0.02	200.00	1793.00	2060	20230718	-36.70	1233	20240705	5.76	1700	-23.29	20240102	1233	5.76	20240705	1987	-34.37	20230802	1233	5.76	20240705	0.31	N	335870	100	16 억		2197961	N	N	0	N	00	N
49	20240724	091135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-14	5	-1.05	3573940	2694	12.94	1327	1327	1314	1726	930	1328	1326.58	13.18	0	-44	1350	1339	1317	1306	1284	1344	1311	17	398	100	900	1	1	16681422	219	6.57	0.73	12	0.02	200.00	1793.00	2060	20230718	-36.21	1233	20240705	6.57	1700	-22.71	20240102	1233	6.57	20240705	1987	-33.87	20230802	1233	6.57	20240705	0.31	N	335870	100	16 억		2197961	N	N	0	N	00	N
50	20240723	161127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	0	3	0.00	27307127	20824	49.52	1328	1328	1295	1726	930	1328	1311.33	13.18	0	-684	1362	1345	1313	1296	1264	1353	1304	17	398	100	900	1	1	16681422	222	6.64	0.74	12	0.12	200.00	1793.00	2115	20230717	-37.21	1233	20240705	7.70	1700	-21.88	20240102	1233	7.70	20240705	1987	-33.17	20230802	1233	7.70	20240705	0.31	N	335870	100	16 억		2198679	N	N	0	N	00	N
51	20240723	151156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-23	5	-1.73	23861119	18199	43.28	1328	1328	1295	1726	930	1328	1311.12	13.18	0	744	1362	1345	1313	1296	1264	1353	1304	17	398	100	900	1	1	16681422	218	6.53	0.73	12	0.11	200.00	1793.00	2115	20230717	-38.30	1233	20240705	5.84	1700	-23.24	20240102	1233	5.84	20240705	1987	-34.32	20230802	1233	5.84	20240705	0.31	N	335870	100	16 억		2198679	N	N	0	N	00	N
52	20240723	141130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-28	5	-2.11	21057991	16064	38.20	1328	1328	1295	1726	930	1328	1310.88	13.18	0	865	1362	1345	1313	1296	1264	1353	1304	17	398	100	900	1	1	16681422	217	6.50	0.73	12	0.10	200.00	1793.00	2115	20230717	-38.53	1233	20240705	5.43	1700	-23.53	20240102	1233	5.43	20240705	1987	-34.57	20230802	1233	5.43	20240705	0.31	N	335870	100	16 억		2198679	N	N	0	N	00	N
53	20240723	131126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-31	5	-2.33	17840638	13585	32.31	1328	1328	1295	1726	930	1328	1313.26	13.18	0	810	1362	1345	1313	1296	1264	1353	1304	17	398	100	900	1	1	16681422	216	6.49	0.72	12	0.08	200.00	1793.00	2115	20230717	-38.68	1233	20240705	5.19	1700	-23.71	20240102	1233	5.19	20240705	1987	-34.73	20230802	1233	5.19	20240705	0.31	N	335870	100	16 억		2198679	N	N	0	N	00	N
54	20240723	121136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-31	5	-2.33	16576064	12610	29.99	1328	1328	1296	1726	930	1328	1314.52	13.18	0	1656	1362	1345	1313	1296	1264	1353	1304	17	398	100	900	1	1	16681422	216	6.49	0.72	12	0.08	200.00	1793.00	2115	20230717	-38.68	1233	20240705	5.19	1700	-23.71	20240102	1233	5.19	20240705	1987	-34.73	20230802	1233	5.19	20240705	0.31	N	335870	100	16 억		2198679	N	N	0	N	00	N
55	20240723	111133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-23	5	-1.73	14362479	10908	25.94	1328	1328	1305	1726	930	1328	1316.69	13.18	0	1722	1362	1345	1313	1296	1264	1353	1304	17	398	100	900	1	1	16681422	218	6.53	0.73	12	0.07	200.00	1793.00	2115	20230717	-38.30	1233	20240705	5.84	1700	-23.24	20240102	1233	5.84	20240705	1987	-34.32	20230802	1233	5.84	20240705	0.31	N	335870	100	16 억		2198679	N	N	0	N	00	N
56	20240723	101128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	-22	5	-1.66	13847935	10514	25.00	1328	1328	1305	1726	930	1328	1317.09	13.18	0	1445	1362	1345	1313	1296	1264	1353	1304	17	398	100	900	1	1	16681422	218	6.53	0.73	12	0.06	200.00	1793.00	2115	20230717	-38.25	1233	20240705	5.92	1700	-23.18	20240102	1233	5.92	20240705	1987	-34.27	20230802	1233	5.92	20240705	0.31	N	335870	100	16 억		2198679	N	N	0	N	00	N
57	20240723	091141	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-8	5	-0.60	6166984	4652	11.06	1328	1328	1320	1726	930	1328	1325.66	13.18	0	1251	1362	1345	1313	1296	1264	1353	1304	17	398	100	900	1	1	16681422	220	6.60	0.74	12	0.03	200.00	1793.00	2115	20230717	-37.59	1233	20240705	7.06	1700	-22.35	20240102	1233	7.06	20240705	1987	-33.57	20230802	1233	7.06	20240705	0.31	N	335870	100	16 억		2198679	N	N	0	N	00	N
58	20240722	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	21	2	1.61	54920327	42052	220.68	1306	1330	1281	1699	915	1307	1306.01	13.20	0	-3341	1319	1312	1302	1295	1285	1308	1291	17	392	100	880	1	1	16681422	222	6.64	0.74	12	0.25	200.00	1793.00	2115	20230717	-37.21	1233	20240705	7.70	1700	-21.88	20240102	1233	7.70	20240705	1987	-33.17	20230802	1233	7.70	20240705	0.31	N	335870	100	16 억		2202054	N	N	0	N	00	N
59	20240722	151132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	20	2	1.53	46481257	35689	187.28	1306	1330	1281	1699	915	1307	1302.40	13.20	0	-1482	1319	1312	1302	1295	1285	1308	1291	17	392	100	880	1	1	16681422	221	6.63	0.74	12	0.21	200.00	1793.00	2115	20230717	-37.26	1233	20240705	7.62	1700	-21.94	20240102	1233	7.62	20240705	1987	-33.22	20230802	1233	7.62	20240705	0.31	N	335870	100	16 억		2202054	N	N	0	N	00	N
60	20240722	141139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-17	5	-1.30	29469650	22659	118.91	1306	1306	1281	1699	915	1307	1300.57	13.20	0	-248	1319	1312	1302	1295	1285	1308	1291	17	392	100	880	1	1	16681422	215	6.45	0.72	12	0.14	200.00	1793.00	2115	20230717	-39.01	1233	20240705	4.62	1700	-24.12	20240102	1233	4.62	20240705	1987	-35.08	20230802	1233	4.62	20240705	0.31	N	335870	100	16 억		2202054	N	N	0	N	00	N
61	20240722	131135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-11	5	-0.84	27088100	20818	109.25	1306	1306	1281	1699	915	1307	1301.19	13.20	0	70	1319	1312	1302	1295	1285	1308	1291	17	392	100	880	1	1	16681422	216	6.48	0.72	12	0.12	200.00	1793.00	2115	20230717	-38.72	1233	20240705	5.11	1700	-23.76	20240102	1233	5.11	20240705	1987	-34.78	20230802	1233	5.11	20240705	0.31	N	335870	100	16 억		2202054	N	N	0	N	00	N
62	20240722	121133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	-18	5	-1.38	25696499	19742	103.60	1306	1306	1281	1699	915	1307	1301.62	13.20	0	70	1319	1312	1302	1295	1285	1308	1291	17	392	100	880	1	1	16681422	215	6.45	0.72	12	0.12	200.00	1793.00	2115	20230717	-39.05	1233	20240705	4.54	1700	-24.18	20240102	1233	4.54	20240705	1987	-35.13	20230802	1233	4.54	20240705	0.31	N	335870	100	16 억		2202054	N	N	0	N	00	N
63	20240722	111129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-14	5	-1.07	24434976	18765	98.47	1306	1306	1281	1699	915	1307	1302.16	13.20	0	70	1319	1312	1302	1295	1285	1308	1291	17	392	100	880	1	1	16681422	216	6.46	0.72	12	0.11	200.00	1793.00	2115	20230717	-38.87	1233	20240705	4.87	1700	-23.94	20240102	1233	4.87	20240705	1987	-34.93	20230802	1233	4.87	20240705	0.31	N	335870	100	16 억		2202054	N	N	0	N	00	N
64	20240722	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-2	5	-0.15	19368453	14844	77.90	1306	1306	1281	1699	915	1307	1304.80	13.20	0	83	1319	1312	1302	1295	1285	1308	1291	17	392	100	880	1	1	16681422	218	6.53	0.73	12	0.09	200.00	1793.00	2115	20230717	-38.30	1233	20240705	5.84	1700	-23.24	20240102	1233	5.84	20240705	1987	-34.32	20230802	1233	5.84	20240705	0.31	N	335870	100	16 억		2202054	N	N	0	N	00	N
65	20240722	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-26	5	-1.99	18406815	14098	73.98	1306	1306	1281	1699	915	1307	1305.63	13.20	0	-10	1319	1312	1302	1295	1285	1308	1291	17	392	100	880	1	1	16681422	214	6.41	0.71	12	0.08	200.00	1793.00	2115	20230717	-39.43	1233	20240705	3.89	1700	-24.65	20240102	1233	3.89	20240705	1987	-35.53	20230802	1233	3.89	20240705	0.31	N	335870	100	16 억		2202054	N	N	0	N	00	N
66	20240719	161102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-2	5	-0.15	24895016	19056	136.71	1309	1309	1292	1701	917	1309	1306.41	13.21	0	-1277	1329	1318	1299	1288	1269	1324	1294	17	392	100	890	1	1	16681422	218	6.54	0.73	12	0.11	200.00	1793.00	2115	20230717	-38.20	1233	20240705	6.00	1700	-23.12	20240102	1233	6.00	20240705	1989	-34.29	20230719	1233	6.00	20240705	0.31	N	335870	100	16 억		2203365	N	N	0	N	00	N
67	20240719	151114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-5	5	-0.38	23372567	17886	128.32	1309	1309	1292	1701	917	1309	1306.75	13.21	0	-1311	1329	1318	1299	1288	1269	1324	1294	17	392	100	890	1	1	16681422	218	6.52	0.73	12	0.11	200.00	1793.00	2115	20230717	-38.35	1233	20240705	5.76	1700	-23.29	20240102	1233	5.76	20240705	1989	-34.44	20230719	1233	5.76	20240705	0.31	N	335870	100	16 억		2203365	N	N	0	N	00	N
68	20240719	141116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-17	5	-1.30	22245798	17014	122.06	1309	1309	1292	1701	917	1309	1307.50	13.21	0	-1311	1329	1318	1299	1288	1269	1324	1294	17	392	100	890	1	1	16681422	216	6.46	0.72	12	0.10	200.00	1793.00	2115	20230717	-38.91	1233	20240705	4.79	1700	-24.00	20240102	1233	4.79	20240705	1989	-35.04	20230719	1233	4.79	20240705	0.31	N	335870	100	16 억		2203365	N	N	0	N	00	N
69	20240719	131107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-9	5	-0.69	21287804	16275	116.76	1309	1309	1296	1701	917	1309	1308.01	13.21	0	-1311	1329	1318	1299	1288	1269	1324	1294	17	392	100	890	1	1	16681422	217	6.50	0.73	12	0.10	200.00	1793.00	2115	20230717	-38.53	1233	20240705	5.43	1700	-23.53	20240102	1233	5.43	20240705	1989	-34.64	20230719	1233	5.43	20240705	0.31	N	335870	100	16 억		2203365	N	N	0	N	00	N
70	20240719	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-9	5	-0.69	20960204	16023	114.95	1309	1309	1296	1701	917	1309	1308.13	13.21	0	-1334	1329	1318	1299	1288	1269	1324	1294	17	392	100	890	1	1	16681422	217	6.50	0.73	12	0.10	200.00	1793.00	2115	20230717	-38.53	1233	20240705	5.43	1700	-23.53	20240102	1233	5.43	20240705	1989	-34.64	20230719	1233	5.43	20240705	0.31	N	335870	100	16 억		2203365	N	N	0	N	00	N
71	20240719	111116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	-3	5	-0.23	20437591	15621	112.07	1309	1309	1296	1701	917	1309	1308.34	13.21	0	-1334	1329	1318	1299	1288	1269	1324	1294	17	392	100	890	1	1	16681422	218	6.53	0.73	12	0.09	200.00	1793.00	2115	20230717	-38.25	1233	20240705	5.92	1700	-23.18	20240102	1233	5.92	20240705	1989	-34.34	20230719	1233	5.92	20240705	0.31	N	335870	100	16 억		2203365	N	N	0	N	00	N
72	20240719	101103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	-3	5	-0.23	20330505	15539	111.48	1309	1309	1296	1701	917	1309	1308.35	13.21	0	-1334	1329	1318	1299	1288	1269	1324	1294	17	392	100	890	1	1	16681422	218	6.53	0.73	12	0.09	200.00	1793.00	2115	20230717	-38.25	1233	20240705	5.92	1700	-23.18	20240102	1233	5.92	20240705	1989	-34.34	20230719	1233	5.92	20240705	0.31	N	335870	100	16 억		2203365	N	N	0	N	00	N
73	20240719	091118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-4	5	-0.31	20150538	15401	110.49	1309	1309	1300	1701	917	1309	1308.39	13.21	0	-1224	1329	1318	1299	1288	1269	1324	1294	17	392	100	890	1	1	16681422	218	6.53	0.73	12	0.09	200.00	1793.00	2115	20230717	-38.30	1233	20240705	5.84	1700	-23.24	20240102	1233	5.84	20240705	1989	-34.39	20230719	1233	5.84	20240705	0.31	N	335870	100	16 억		2203365	N	N	0	N	00	N
74	20240718	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	10	2	0.77	18065658	13939	30.82	1299	1310	1280	1688	910	1299	1296.05	13.22	0	-1149	1317	1307	1289	1279	1261	1313	1285	17	389	100	880	1	1	16681422	218	6.54	0.73	12	0.08	200.00	1793.00	2115	20230717	-38.11	1233	20240705	6.16	1700	-23.00	20240102	1233	6.16	20240705	2060	-36.46	20230718	1233	6.16	20240705	0.31	N	335870	100	16 억		2204548	N	N	0	N	00	N
75	20240718	151106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	-15	5	-1.15	14143832	10930	24.17	1299	1310	1280	1688	910	1299	1294.04	13.22	0	-1145	1317	1307	1289	1279	1261	1313	1285	17	389	100	880	1	1	16681422	214	6.42	0.72	12	0.07	200.00	1793.00	2115	20230717	-39.29	1233	20240705	4.14	1700	-24.47	20240102	1233	4.14	20240705	2060	-37.67	20230718	1233	4.14	20240705	0.31	N	335870	100	16 억		2204548	N	N	0	N	00	N
76	20240718	141057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	0	3	0.00	13123426	10136	22.41	1299	1310	1280	1688	910	1299	1294.73	13.22	0	-1174	1317	1307	1289	1279	1261	1313	1285	17	389	100	880	1	1	16681422	217	6.50	0.72	12	0.06	200.00	1793.00	2115	20230717	-38.58	1233	20240705	5.35	1700	-23.59	20240102	1233	5.35	20240705	2060	-36.94	20230718	1233	5.35	20240705	0.31	N	335870	100	16 억		2204548	N	N	0	N	00	N
77	20240718	131058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	1	2	0.08	10162066	7834	17.32	1299	1310	1280	1688	910	1299	1297.17	13.22	0	-1174	1317	1307	1289	1279	1261	1313	1285	17	389	100	880	1	1	16681422	217	6.50	0.73	12	0.05	200.00	1793.00	2115	20230717	-38.53	1233	20240705	5.43	1700	-23.53	20240102	1233	5.43	20240705	2060	-36.89	20230718	1233	5.43	20240705	0.31	N	335870	100	16 억		2204548	N	N	0	N	00	N
78	20240718	121058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	1	2	0.08	10160766	7833	17.32	1299	1310	1280	1688	910	1299	1297.17	13.22	0	-1174	1317	1307	1289	1279	1261	1313	1285	17	389	100	880	1	1	16681422	217	6.50	0.73	12	0.05	200.00	1793.00	2115	20230717	-38.53	1233	20240705	5.43	1700	-23.53	20240102	1233	5.43	20240705	2060	-36.89	20230718	1233	5.43	20240705	0.31	N	335870	100	16 억		2204548	N	N	0	N	00	N
79	20240718	111105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	1	2	0.08	7836231	6041	13.36	1299	1310	1280	1688	910	1299	1297.17	13.22	0	-1054	1317	1307	1289	1279	1261	1313	1285	17	389	100	880	1	1	16681422	217	6.50	0.73	12	0.04	200.00	1793.00	2115	20230717	-38.53	1233	20240705	5.43	1700	-23.53	20240102	1233	5.43	20240705	2060	-36.89	20230718	1233	5.43	20240705	0.31	N	335870	100	16 억		2204548	N	N	0	N	00	N
80	20240718	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	6	2	0.46	7741571	5968	13.20	1299	1310	1280	1688	910	1299	1297.18	13.22	0	-1054	1317	1307	1289	1279	1261	1313	1285	17	389	100	880	1	1	16681422	218	6.53	0.73	12	0.04	200.00	1793.00	2115	20230717	-38.30	1233	20240705	5.84	1700	-23.24	20240102	1233	5.84	20240705	2060	-36.65	20230718	1233	5.84	20240705	0.31	N	335870	100	16 억		2204548	N	N	0	N	00	N
81	20240718	091109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	0	3	0.00	5816384	4495	9.94	1299	1299	1280	1688	910	1299	1293.96	13.22	0	141	1317	1307	1289	1279	1261	1313	1285	17	389	100	880	1	1	16681422	217	6.50	0.72	12	0.03	200.00	1793.00	2115	20230717	-38.58	1233	20240705	5.35	1700	-23.59	20240102	1233	5.35	20240705	2060	-36.94	20230718	1233	5.35	20240705	0.31	N	335870	100	16 억		2204548	N	N	0	N	00	N
82	20240717	161153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	3	2	0.23	58475437	45216	115.02	1296	1299	1271	1684	908	1296	1293.25	13.22	0	-540	1322	1309	1299	1286	1276	1304	1281	17	388	100	880	1	1	16681422	217	6.50	0.72	12	0.27	200.00	1793.00	2115	20230717	-38.58	1233	20240705	5.35	1700	-23.59	20240102	1233	5.35	20240705	2115	-38.58	20230717	1233	5.35	20240705	0.31	N	335870	100	16 억		2205123	N	N	0	N	00	N
83	20240717	151200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-5	5	-0.39	58314457	45092	114.70	1296	1299	1271	1684	908	1296	1293.23	13.22	0	-587	1322	1309	1299	1286	1276	1304	1281	17	388	100	880	1	1	16681422	215	6.46	0.72	12	0.27	200.00	1793.00	2115	20230717	-38.96	1233	20240705	4.70	1700	-24.06	20240102	1233	4.70	20240705	2115	-38.96	20230717	1233	4.70	20240705	0.31	N	335870	100	16 억		2205123	N	N	0	N	00	N
84	20240717	141157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-3	5	-0.23	58178774	44987	114.44	1296	1299	1271	1684	908	1296	1293.24	13.22	0	-635	1322	1309	1299	1286	1276	1304	1281	17	388	100	880	1	1	16681422	216	6.46	0.72	12	0.27	200.00	1793.00	2115	20230717	-38.87	1233	20240705	4.87	1700	-23.94	20240102	1233	4.87	20240705	2115	-38.87	20230717	1233	4.87	20240705	0.31	N	335870	100	16 억		2205123	N	N	0	N	00	N
85	20240717	131154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-3	5	-0.23	33456154	25932	65.96	1296	1298	1271	1684	908	1296	1290.15	13.22	0	-634	1322	1309	1299	1286	1276	1304	1281	17	388	100	880	1	1	16681422	216	6.46	0.72	12	0.16	200.00	1793.00	2115	20230717	-38.87	1233	20240705	4.87	1700	-23.94	20240102	1233	4.87	20240705	2115	-38.87	20230717	1233	4.87	20240705	0.31	N	335870	100	16 억		2205123	N	N	0	N	00	N
86	20240717	121155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-3	5	-0.23	30704520	23804	60.55	1296	1298	1271	1684	908	1296	1289.89	13.22	0	-634	1322	1309	1299	1286	1276	1304	1281	17	388	100	880	1	1	16681422	216	6.46	0.72	12	0.14	200.00	1793.00	2115	20230717	-38.87	1233	20240705	4.87	1700	-23.94	20240102	1233	4.87	20240705	2115	-38.87	20230717	1233	4.87	20240705	0.31	N	335870	100	16 억		2205123	N	N	0	N	00	N
87	20240717	111157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-3	5	-0.23	30463862	23618	60.08	1296	1298	1271	1684	908	1296	1289.86	13.22	0	-625	1322	1309	1299	1286	1276	1304	1281	17	388	100	880	1	1	16681422	216	6.46	0.72	12	0.14	200.00	1793.00	2115	20230717	-38.87	1233	20240705	4.87	1700	-23.94	20240102	1233	4.87	20240705	2115	-38.87	20230717	1233	4.87	20240705	0.31	N	335870	100	16 억		2205123	N	N	0	N	00	N
88	20240717	101201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-8	5	-0.62	27541808	21361	54.34	1296	1298	1271	1684	908	1296	1289.35	13.22	0	811	1322	1309	1299	1286	1276	1304	1281	17	388	100	880	1	1	16681422	215	6.44	0.72	12	0.13	200.00	1793.00	2115	20230717	-39.10	1233	20240705	4.46	1700	-24.24	20240102	1233	4.46	20240705	2115	-39.10	20230717	1233	4.46	20240705	0.31	N	335870	100	16 억		2205123	N	N	0	N	00	N
89	20240717	090943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-8	5	-0.62	13737292	10600	26.96	1296	1298	1287	1684	908	1296	1295.97	13.22	0	-74	1322	1309	1299	1286	1276	1304	1281	17	388	100	880	1	1	16681422	215	6.44	0.72	12	0.06	200.00	1793.00	2115	20230717	-39.10	1233	20240705	4.46	1700	-24.24	20240102	1233	4.46	20240705	2115	-39.10	20230717	1233	4.46	20240705	0.31	N	335870	100	16 억		2205123	N	N	0	N	00	N
90	20240716	161158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-1	5	-0.08	51037026	39312	87.92	1297	1312	1289	1686	908	1297	1298.27	13.24	0	-3756	1355	1326	1305	1276	1255	1315	1265	17	389	100	880	1	1	16681422	216	6.48	0.72	12	0.24	200.00	1793.00	2115	20230717	-38.72	1233	20240705	5.11	1700	-23.76	20240102	1233	5.11	20240705	2115	-38.72	20230717	1233	5.11	20240705	0.31	N	335870	100	16 억		2208914	N	N	0	N	00	N
91	20240716	151211	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-1	5	-0.08	48853264	37627	84.15	1297	1312	1289	1686	908	1297	1298.36	13.24	0	-3791	1355	1326	1305	1276	1255	1315	1265	17	389	100	880	1	1	16681422	216	6.48	0.72	12	0.23	200.00	1793.00	2115	20230717	-38.72	1233	20240705	5.11	1700	-23.76	20240102	1233	5.11	20240705	2115	-38.72	20230717	1233	5.11	20240705	0.31	N	335870	100	16 억		2208914	N	N	0	N	00	N
92	20240716	141206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	0	3	0.00	48749508	37547	83.98	1297	1312	1289	1686	908	1297	1298.36	13.24	0	-3714	1355	1326	1305	1276	1255	1315	1265	17	389	100	880	1	1	16681422	216	6.49	0.72	12	0.23	200.00	1793.00	2115	20230717	-38.68	1233	20240705	5.19	1700	-23.71	20240102	1233	5.19	20240705	2115	-38.68	20230717	1233	5.19	20240705	0.31	N	335870	100	16 억		2208914	N	N	0	N	00	N
93	20240716	131207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-1	5	-0.08	42622196	32821	73.41	1297	1312	1289	1686	908	1297	1298.63	13.24	0	-3568	1355	1326	1305	1276	1255	1315	1265	17	389	100	880	1	1	16681422	216	6.48	0.72	12	0.20	200.00	1793.00	2115	20230717	-38.72	1233	20240705	5.11	1700	-23.76	20240102	1233	5.11	20240705	2115	-38.72	20230717	1233	5.11	20240705	0.31	N	335870	100	16 억		2208914	N	N	0	N	00	N
94	20240716	121203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-1	5	-0.08	38162413	29378	65.70	1297	1312	1289	1686	908	1297	1299.01	13.24	0	-2090	1355	1326	1305	1276	1255	1315	1265	17	389	100	880	1	1	16681422	216	6.48	0.72	12	0.18	200.00	1793.00	2115	20230717	-38.72	1233	20240705	5.11	1700	-23.76	20240102	1233	5.11	20240705	2115	-38.72	20230717	1233	5.11	20240705	0.31	N	335870	100	16 억		2208914	N	N	0	N	00	N
95	20240716	111205	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	2	2	0.15	34757505	26741	59.81	1297	1312	1289	1686	908	1297	1299.78	13.24	0	-2282	1355	1326	1305	1276	1255	1315	1265	17	389	100	880	1	1	16681422	217	6.50	0.72	12	0.16	200.00	1793.00	2115	20230717	-38.58	1233	20240705	5.35	1700	-23.59	20240102	1233	5.35	20240705	2115	-38.58	20230717	1233	5.35	20240705	0.31	N	335870	100	16 억		2208914	N	N	0	N	00	N
96	20240716	101205	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	7	2	0.54	30942107	23798	53.23	1297	1312	1297	1686	908	1297	1300.20	13.24	0	-1778	1355	1326	1305	1276	1255	1315	1265	17	389	100	880	1	1	16681422	218	6.52	0.73	12	0.14	200.00	1793.00	2115	20230717	-38.35	1233	20240705	5.76	1700	-23.29	20240102	1233	5.76	20240705	2115	-38.35	20230717	1233	5.76	20240705	0.31	N	335870	100	16 억		2208914	N	N	0	N	00	N
97	20240716	091204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	8	2	0.62	20678333	15941	35.65	1297	1305	1297	1686	908	1297	1297.18	13.24	0	-1225	1355	1326	1305	1276	1255	1315	1265	17	389	100	880	1	1	16681422	218	6.53	0.73	12	0.10	200.00	1793.00	2115	20230717	-38.30	1233	20240705	5.84	1700	-23.24	20240102	1233	5.84	20240705	2115	-38.30	20230717	1233	5.84	20240705	0.31	N	335870	100	16 억		2208914	N	N	0	N	00	N
98	20240715	161145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	2	2	0.15	58202322	44712	5.00	1308	1334	1284	1683	907	1295	1301.72	13.27	0	-3866	1334	1314	1297	1277	1260	1313	1276	17	388	100	880	1	1	16681422	216	6.49	0.72	12	0.27	200.00	1793.00	2115	20230717	-38.68	1233	20240705	5.19	1700	-23.71	20240102	1233	5.19	20240705	2115	-38.68	20230717	1233	5.19	20240705	0.31	N	335870	100	16 억		2212815	N	N	0	N	00	N
99	20240715	151154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	0	3	0.00	57481196	44156	4.93	1308	1334	1284	1683	907	1295	1301.78	13.27	0	-3752	1334	1314	1297	1277	1260	1313	1276	17	388	100	880	1	1	16681422	216	6.47	0.72	12	0.26	200.00	1793.00	2115	20230717	-38.77	1233	20240705	5.03	1700	-23.82	20240102	1233	5.03	20240705	2115	-38.77	20230717	1233	5.03	20240705	0.31	N	335870	100	16 억		2212815	N	N	0	N	00	N
100	20240715	141151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	0	3	0.00	55728483	42803	4.78	1308	1334	1284	1683	907	1295	1301.98	13.27	0	-3388	1334	1314	1297	1277	1260	1313	1276	17	388	100	880	1	1	16681422	216	6.47	0.72	12	0.26	200.00	1793.00	2115	20230717	-38.77	1233	20240705	5.03	1700	-23.82	20240102	1233	5.03	20240705	2115	-38.77	20230717	1233	5.03	20240705	0.31	N	335870	100	16 억		2212815	N	N	0	N	00	N
101	20240715	131153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	5	2	0.39	55287745	42463	4.74	1308	1334	1284	1683	907	1295	1302.02	13.27	0	-3388	1334	1314	1297	1277	1260	1313	1276	17	388	100	880	1	1	16681422	217	6.50	0.73	12	0.25	200.00	1793.00	2115	20230717	-38.53	1233	20240705	5.43	1700	-23.53	20240102	1233	5.43	20240705	2115	-38.53	20230717	1233	5.43	20240705	0.31	N	335870	100	16 억		2212815	N	N	0	N	00	N
102	20240715	121151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	0	3	0.00	55019558	42256	4.72	1308	1334	1284	1683	907	1295	1302.05	13.27	0	-3378	1334	1314	1297	1277	1260	1313	1276	17	388	100	880	1	1	16681422	216	6.47	0.72	12	0.25	200.00	1793.00	2115	20230717	-38.77	1233	20240705	5.03	1700	-23.82	20240102	1233	5.03	20240705	2115	-38.77	20230717	1233	5.03	20240705	0.31	N	335870	100	16 억		2212815	N	N	0	N	00	N
103	20240715	111152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	11	2	0.85	53660897	41206	4.60	1308	1334	1284	1683	907	1295	1302.26	13.27	0	-3279	1334	1314	1297	1277	1260	1313	1276	17	388	100	880	1	1	16681422	218	6.53	0.73	12	0.25	200.00	1793.00	2115	20230717	-38.25	1233	20240705	5.92	1700	-23.18	20240102	1233	5.92	20240705	2115	-38.25	20230717	1233	5.92	20240705	0.31	N	335870	100	16 억		2212815	N	N	0	N	00	N
104	20240715	101150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	0	3	0.00	39134317	30040	3.36	1308	1334	1284	1683	907	1295	1302.74	13.27	0	-1763	1334	1314	1297	1277	1260	1313	1276	17	388	100	880	1	1	16681422	216	6.47	0.72	12	0.18	200.00	1793.00	2115	20230717	-38.77	1233	20240705	5.03	1700	-23.82	20240102	1233	5.03	20240705	2115	-38.77	20230717	1233	5.03	20240705	0.31	N	335870	100	16 억		2212815	N	N	0	N	00	N
105	20240715	091152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	11	2	0.85	17088216	13009	1.45	1308	1334	1306	1683	907	1295	1313.57	13.27	0	763	1334	1314	1297	1277	1260	1313	1276	17	388	100	880	1	1	16681422	218	6.53	0.73	12	0.08	200.00	1793.00	2115	20230717	-38.25	1233	20240705	5.92	1700	-23.18	20240102	1233	5.92	20240705	2115	-38.25	20230717	1233	5.92	20240705	0.31	N	335870	100	16 억		2212815	N	N	0	N	00	N
106	20240712	161142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	0	3	0.00	47188282	36610	51.80	1295	1317	1280	1683	907	1295	1288.95	13.27	0	-547	1330	1312	1301	1283	1272	1321	1292	17	388	100	880	1	1	16681422	216	6.47	0.72	12	0.22	200.00	1793.00	2115	20230717	-38.77	1233	20240705	5.03	1700	-23.82	20240102	1233	5.03	20240705	2115	-38.77	20230717	1233	5.03	20240705	0.31	N	335870	100	16 억		2213397	N	N	0	N	00	N
107	20240712	151149	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-15	5	-1.16	46197327	35843	50.72	1295	1317	1280	1683	907	1295	1288.88	13.27	0	-388	1330	1312	1301	1283	1272	1321	1292	17	388	100	880	1	1	16681422	214	6.40	0.71	12	0.21	200.00	1793.00	2115	20230717	-39.48	1233	20240705	3.81	1700	-24.71	20240102	1233	3.81	20240705	2115	-39.48	20230717	1233	3.81	20240705	0.31	N	335870	100	16 억		2213397	N	N	0	N	00	N
108	20240712	141152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	-8	5	-0.62	27348598	21178	29.97	1295	1317	1284	1683	907	1295	1291.37	13.27	0	-231	1330	1312	1301	1283	1272	1321	1292	17	388	100	880	1	1	16681422	215	6.43	0.72	12	0.13	200.00	1793.00	2115	20230717	-39.15	1233	20240705	4.38	1700	-24.29	20240102	1233	4.38	20240705	2115	-39.15	20230717	1233	4.38	20240705	0.31	N	335870	100	16 억		2213397	N	N	0	N	00	N
109	20240712	131147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-7	5	-0.54	22668930	17542	24.82	1295	1317	1284	1683	907	1295	1292.27	13.27	0	-231	1330	1312	1301	1283	1272	1321	1292	17	388	100	880	1	1	16681422	215	6.44	0.72	12	0.11	200.00	1793.00	2115	20230717	-39.10	1233	20240705	4.46	1700	-24.24	20240102	1233	4.46	20240705	2115	-39.10	20230717	1233	4.46	20240705	0.31	N	335870	100	16 억		2213397	N	N	0	N	00	N
110	20240712	121148	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	0	3	0.00	15704115	12133	17.17	1295	1317	1284	1683	907	1295	1294.33	13.27	0	-635	1330	1312	1301	1283	1272	1321	1292	17	388	100	880	1	1	16681422	216	6.47	0.72	12	0.07	200.00	1793.00	2115	20230717	-38.77	1233	20240705	5.03	1700	-23.82	20240102	1233	5.03	20240705	2115	-38.77	20230717	1233	5.03	20240705	0.31	N	335870	100	16 억		2213397	N	N	0	N	00	N
111	20240712	111145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	0	3	0.00	15411445	11907	16.85	1295	1317	1284	1683	907	1295	1294.32	13.27	0	-635	1330	1312	1301	1283	1272	1321	1292	17	388	100	880	1	1	16681422	216	6.47	0.72	12	0.07	200.00	1793.00	2115	20230717	-38.77	1233	20240705	5.03	1700	-23.82	20240102	1233	5.03	20240705	2115	-38.77	20230717	1233	5.03	20240705	0.31	N	335870	100	16 억		2213397	N	N	0	N	00	N
112	20240712	101146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	0	3	0.00	11161131	8609	12.18	1295	1317	1284	1683	907	1295	1296.45	13.27	0	-635	1330	1312	1301	1283	1272	1321	1292	17	388	100	880	1	1	16681422	216	6.47	0.72	12	0.05	200.00	1793.00	2115	20230717	-38.77	1233	20240705	5.03	1700	-23.82	20240102	1233	5.03	20240705	2115	-38.77	20230717	1233	5.03	20240705	0.31	N	335870	100	16 억		2213397	N	N	0	N	00	N
113	20240712	091143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	6	2	0.46	9657883	7450	10.54	1295	1317	1284	1683	907	1295	1296.36	13.27	0	-836	1330	1312	1301	1283	1272	1321	1292	17	388	100	880	1	1	16681422	217	6.50	0.73	12	0.04	200.00	1793.00	2115	20230717	-38.49	1233	20240705	5.52	1700	-23.47	20240102	1233	5.52	20240705	2115	-38.49	20230717	1233	5.52	20240705	0.31	N	335870	100	16 억		2213397	N	N	0	N	00	N
114	20240711	161138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	18	2	1.41	92327745	70660	145.93	1290	1319	1290	1660	894	1277	1306.65	13.25	0	3839	1319	1298	1279	1258	1239	1288	1248	17	383	100	860	1	1	16681422	216	6.47	0.72	12	0.42	200.00	1793.00	2115	20230717	-38.77	1233	20240705	5.03	1700	-23.82	20240102	1233	5.03	20240705	2115	-38.77	20230717	1233	5.03	20240705	0.31	N	335870	100	16 억		2209593	N	N	0	N	00	N
115	20240711	151145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	28	2	2.19	90826769	69501	143.53	1290	1319	1290	1660	894	1277	1306.84	13.25	0	3754	1319	1298	1279	1258	1239	1288	1248	17	383	100	860	1	1	16681422	218	6.53	0.73	12	0.42	200.00	1793.00	2115	20230717	-38.30	1233	20240705	5.84	1700	-23.24	20240102	1233	5.84	20240705	2115	-38.30	20230717	1233	5.84	20240705	0.31	N	335870	100	16 억		2209593	N	N	0	N	00	N
116	20240711	141146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	42	2	3.29	81751534	62528	129.13	1290	1319	1290	1660	894	1277	1307.44	13.25	0	3276	1319	1298	1279	1258	1239	1288	1248	17	383	100	860	1	1	16681422	220	6.59	0.74	12	0.37	200.00	1793.00	2115	20230717	-37.64	1233	20240705	6.97	1700	-22.41	20240102	1233	6.97	20240705	2115	-37.64	20230717	1233	6.97	20240705	0.31	N	335870	100	16 억		2209593	N	N	0	N	00	N
117	20240711	131143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	32	2	2.51	48689265	37319	77.07	1290	1315	1290	1660	894	1277	1304.68	13.25	0	1807	1319	1298	1279	1258	1239	1288	1248	17	383	100	860	1	1	16681422	218	6.54	0.73	12	0.22	200.00	1793.00	2115	20230717	-38.11	1233	20240705	6.16	1700	-23.00	20240102	1233	6.16	20240705	2115	-38.11	20230717	1233	6.16	20240705	0.31	N	335870	100	16 억		2209593	N	N	0	N	00	N
118	20240711	121141	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	32	2	2.51	42078433	32257	66.62	1290	1315	1290	1660	894	1277	1304.47	13.25	0	1951	1319	1298	1279	1258	1239	1288	1248	17	383	100	860	1	1	16681422	218	6.54	0.73	12	0.19	200.00	1793.00	2115	20230717	-38.11	1233	20240705	6.16	1700	-23.00	20240102	1233	6.16	20240705	2115	-38.11	20230717	1233	6.16	20240705	0.31	N	335870	100	16 억		2209593	N	N	0	N	00	N
119	20240711	111139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	30	2	2.35	39901240	30592	63.18	1290	1315	1290	1660	894	1277	1304.30	13.25	0	1951	1319	1298	1279	1258	1239	1288	1248	17	383	100	860	1	1	16681422	218	6.54	0.73	12	0.18	200.00	1793.00	2115	20230717	-38.20	1233	20240705	6.00	1700	-23.12	20240102	1233	6.00	20240705	2115	-38.20	20230717	1233	6.00	20240705	0.31	N	335870	100	16 억		2209593	N	N	0	N	00	N
120	20240711	101142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	17	2	1.33	38191797	29277	60.46	1290	1315	1290	1660	894	1277	1304.50	13.25	0	1775	1319	1298	1279	1258	1239	1288	1248	17	383	100	860	1	1	16681422	216	6.47	0.72	12	0.18	200.00	1793.00	2115	20230717	-38.82	1233	20240705	4.95	1700	-23.88	20240102	1233	4.95	20240705	2115	-38.82	20230717	1233	4.95	20240705	0.31	N	335870	100	16 억		2209593	N	N	0	N	00	N
121	20240711	091138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	15	2	1.17	6279355	4840	10.00	1290	1300	1290	1660	894	1277	1297.39	13.25	0	-914	1319	1298	1279	1258	1239	1288	1248	17	383	100	860	1	1	16681422	216	6.46	0.72	12	0.03	200.00	1793.00	2115	20230717	-38.91	1233	20240705	4.79	1700	-24.00	20240102	1233	4.79	20240705	2115	-38.91	20230717	1233	4.79	20240705	0.31	N	335870	100	16 억		2209593	N	N	0	N	00	N
122	20240710	161133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-3	5	-0.23	61806845	48300	41.66	1280	1300	1260	1664	896	1280	1279.64	13.26	0	-2084	1316	1298	1276	1258	1236	1287	1247	17	384	100	870	1	1	16681422	213	6.38	0.71	12	0.29	200.00	1793.00	2125	20230704	-39.91	1233	20240705	3.57	1700	-24.88	20240102	1233	3.57	20240705	2115	-39.62	20230717	1233	3.57	20240705	0.31	N	335870	100	16 억		2211679	N	N	0	N	00	N
123	20240710	151138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	0	3	0.00	61224071	47842	41.27	1280	1300	1260	1664	896	1280	1279.71	13.26	0	-2157	1316	1298	1276	1258	1236	1287	1247	17	384	100	870	1	1	16681422	214	6.40	0.71	12	0.29	200.00	1793.00	2125	20230704	-39.76	1233	20240705	3.81	1700	-24.71	20240102	1233	3.81	20240705	2115	-39.48	20230717	1233	3.81	20240705	0.31	N	335870	100	16 억		2211679	N	N	0	N	00	N
124	20240710	141138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-1	5	-0.08	58650055	45831	39.53	1280	1300	1260	1664	896	1280	1279.70	13.26	0	-1917	1316	1298	1276	1258	1236	1287	1247	17	384	100	870	1	1	16681422	213	6.39	0.71	12	0.27	200.00	1793.00	2125	20230704	-39.81	1233	20240705	3.73	1700	-24.76	20240102	1233	3.73	20240705	2115	-39.53	20230717	1233	3.73	20240705	0.31	N	335870	100	16 억		2211679	N	N	0	N	00	N
125	20240710	131137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	0	3	0.00	57840124	45197	38.99	1280	1300	1260	1664	896	1280	1279.73	13.26	0	-1917	1316	1298	1276	1258	1236	1287	1247	17	384	100	870	1	1	16681422	214	6.40	0.71	12	0.27	200.00	1793.00	2125	20230704	-39.76	1233	20240705	3.81	1700	-24.71	20240102	1233	3.81	20240705	2115	-39.48	20230717	1233	3.81	20240705	0.31	N	335870	100	16 억		2211679	N	N	0	N	00	N
126	20240710	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-7	5	-0.55	32795591	25623	22.10	1280	1300	1260	1664	896	1280	1279.93	13.26	0	-1917	1316	1298	1276	1258	1236	1287	1247	17	384	100	870	1	1	16681422	212	6.37	0.71	12	0.15	200.00	1793.00	2125	20230704	-40.09	1233	20240705	3.24	1700	-25.12	20240102	1233	3.24	20240705	2115	-39.81	20230717	1233	3.24	20240705	0.31	N	335870	100	16 억		2211679	N	N	0	N	00	N
127	20240710	111137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	-13	5	-1.02	32081268	25060	21.62	1280	1300	1260	1664	896	1280	1280.18	13.26	0	-1917	1316	1298	1276	1258	1236	1287	1247	17	384	100	870	1	1	16681422	211	6.33	0.71	12	0.15	200.00	1793.00	2125	20230704	-40.38	1233	20240705	2.76	1700	-25.47	20240102	1233	2.76	20240705	2115	-40.09	20230717	1233	2.76	20240705	0.31	N	335870	100	16 억		2211679	N	N	0	N	00	N
128	20240710	101132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-6	5	-0.47	27894792	21751	18.76	1280	1300	1268	1664	896	1280	1282.53	13.26	0	-1785	1316	1298	1276	1258	1236	1287	1247	17	384	100	870	1	1	16681422	213	6.37	0.71	12	0.13	200.00	1793.00	2125	20230704	-40.05	1233	20240705	3.33	1700	-25.06	20240102	1233	3.33	20240705	2115	-39.76	20230717	1233	3.33	20240705	0.31	N	335870	100	16 억		2211679	N	N	0	N	00	N
129	20240710	091138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	13	2	1.02	8381612	6494	5.60	1280	1300	1280	1664	896	1280	1291.70	13.26	0	-338	1316	1298	1276	1258	1236	1287	1247	17	384	100	870	1	1	16681422	216	6.46	0.72	12	0.04	200.00	1793.00	2125	20230704	-39.15	1233	20240705	4.87	1700	-23.94	20240102	1233	4.87	20240705	2115	-38.87	20230717	1233	4.87	20240705	0.31	N	335870	100	16 억		2211679	N	N	0	N	00	N
130	20240709	161130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-14	5	-1.08	147636623	115929	156.32	1294	1294	1254	1682	906	1294	1273.51	13.25	0	1147	1329	1311	1281	1263	1233	1320	1272	17	388	100	870	1	1	16681422	214	6.40	0.71	12	0.69	200.00	1793.00	2185	20230703	-41.42	1233	20240705	3.81	1700	-24.71	20240102	1233	3.81	20240705	2115	-39.48	20230717	1233	3.81	20240705	0.35	N	335870	100	16 억		2210550	N	N	0	N	00	N
131	20240709	151136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	-5	5	-0.39	132062238	103729	139.87	1294	1294	1254	1682	906	1294	1273.15	13.25	0	781	1329	1311	1281	1263	1233	1320	1272	17	388	100	870	1	1	16681422	215	6.45	0.72	12	0.62	200.00	1793.00	2185	20230703	-41.01	1233	20240705	4.54	1700	-24.18	20240102	1233	4.54	20240705	2115	-39.05	20230717	1233	4.54	20240705	0.35	N	335870	100	16 억		2210550	N	N	0	N	00	N
132	20240709	141136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-2	5	-0.15	100877775	79415	107.08	1294	1294	1254	1682	906	1294	1270.26	13.25	0	-51	1329	1311	1281	1263	1233	1320	1272	17	388	100	870	1	1	16681422	216	6.46	0.72	12	0.48	200.00	1793.00	2185	20230703	-40.87	1233	20240705	4.79	1700	-24.00	20240102	1233	4.79	20240705	2115	-38.91	20230717	1233	4.79	20240705	0.35	N	335870	100	16 억		2210550	N	N	0	N	00	N
133	20240709	131140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-24	5	-1.85	88896067	70057	94.46	1294	1294	1254	1682	906	1294	1268.91	13.25	0	3091	1329	1311	1281	1263	1233	1320	1272	17	388	100	870	1	1	16681422	212	6.35	0.71	12	0.42	200.00	1793.00	2185	20230703	-41.88	1233	20240705	3.00	1700	-25.29	20240102	1233	3.00	20240705	2115	-39.95	20230717	1233	3.00	20240705	0.35	N	335870	100	16 억		2210550	N	N	0	N	00	N
134	20240709	121141	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-22	5	-1.70	88852865	70023	94.42	1294	1294	1254	1682	906	1294	1268.91	13.25	0	3109	1329	1311	1281	1263	1233	1320	1272	17	388	100	870	1	1	16681422	212	6.36	0.71	12	0.42	200.00	1793.00	2185	20230703	-41.78	1233	20240705	3.16	1700	-25.18	20240102	1233	3.16	20240705	2115	-39.86	20230717	1233	3.16	20240705	0.35	N	335870	100	16 억		2210550	N	N	0	N	00	N
135	20240709	111141	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	-39	5	-3.01	57246105	45044	60.74	1294	1294	1254	1682	906	1294	1270.89	13.25	0	4149	1329	1311	1281	1263	1233	1320	1272	17	388	100	870	1	1	16681422	209	6.28	0.70	12	0.27	200.00	1793.00	2185	20230703	-42.56	1233	20240705	1.78	1700	-26.18	20240102	1233	1.78	20240705	2115	-40.66	20230717	1233	1.78	20240705	0.35	N	335870	100	16 억		2210550	N	N	0	N	00	N
136	20240709	101137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-17	5	-1.31	30573108	23865	32.18	1294	1294	1270	1682	906	1294	1281.09	13.25	0	829	1329	1311	1281	1263	1233	1320	1272	17	388	100	870	1	1	16681422	213	6.38	0.71	12	0.14	200.00	1793.00	2185	20230703	-41.56	1233	20240705	3.57	1700	-24.88	20240102	1233	3.57	20240705	2115	-39.62	20230717	1233	3.57	20240705	0.35	N	335870	100	16 억		2210550	N	N	0	N	00	N
137	20240709	091134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-1	5	-0.08	5888498	4551	6.14	1294	1294	1289	1682	906	1294	1293.89	13.25	0	-680	1329	1311	1281	1263	1233	1320	1272	17	388	100	870	1	1	16681422	216	6.46	0.72	12	0.03	200.00	1793.00	2185	20230703	-40.82	1233	20240705	4.87	1700	-23.94	20240102	1233	4.87	20240705	2115	-38.87	20230717	1233	4.87	20240705	0.35	N	335870	100	16 억		2210550	N	N	0	N	00	N
138	20240708	161127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	0	3	0.00	95153713	74163	66.43	1290	1299	1251	1682	906	1294	1282.99	13.24	0	1873	1398	1345	1289	1236	1180	1318	1209	17	388	100	870	1	1	16681422	216	6.47	0.72	12	0.44	200.00	1793.00	2185	20230703	-40.78	1233	20240705	4.95	1700	-23.88	20240102	1233	4.95	20240705	2115	-38.82	20230717	1233	4.95	20240705	0.35	N	335870	100	16 억		2208688	N	N	0	N	00	N
139	20240708	151129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	-11	5	-0.85	93050963	72538	64.97	1290	1299	1251	1682	906	1294	1282.79	13.24	0	1858	1398	1345	1289	1236	1180	1318	1209	17	388	100	870	1	1	16681422	214	6.42	0.72	12	0.43	200.00	1793.00	2185	20230703	-41.28	1233	20240705	4.06	1700	-24.53	20240102	1233	4.06	20240705	2115	-39.34	20230717	1233	4.06	20240705	0.35	N	335870	100	16 억		2208688	N	N	0	N	00	N
140	20240708	141132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	-16	5	-1.24	67895959	53096	47.56	1290	1296	1251	1682	906	1294	1278.74	13.24	0	-284	1398	1345	1289	1236	1180	1318	1209	17	388	100	870	1	1	16681422	213	6.39	0.71	12	0.32	200.00	1793.00	2185	20230703	-41.51	1233	20240705	3.65	1700	-24.82	20240102	1233	3.65	20240705	2115	-39.57	20230717	1233	3.65	20240705	0.35	N	335870	100	16 억		2208688	N	N	0	N	00	N
141	20240708	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-3	5	-0.23	63088105	49330	44.19	1290	1296	1251	1682	906	1294	1278.90	13.24	0	-719	1398	1345	1289	1236	1180	1318	1209	17	388	100	870	1	1	16681422	215	6.46	0.72	12	0.30	200.00	1793.00	2185	20230703	-40.92	1233	20240705	4.70	1700	-24.06	20240102	1233	4.70	20240705	2115	-38.96	20230717	1233	4.70	20240705	0.35	N	335870	100	16 억		2208688	N	N	0	N	00	N
142	20240708	121129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-6	5	-0.46	55197160	43228	38.72	1290	1296	1251	1682	906	1294	1276.88	13.24	0	966	1398	1345	1289	1236	1180	1318	1209	17	388	100	870	1	1	16681422	215	6.44	0.72	12	0.26	200.00	1793.00	2185	20230703	-41.05	1233	20240705	4.46	1700	-24.24	20240102	1233	4.46	20240705	2115	-39.10	20230717	1233	4.46	20240705	0.35	N	335870	100	16 억		2208688	N	N	0	N	00	N
143	20240708	111126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-4	5	-0.31	53750897	42102	37.71	1290	1296	1251	1682	906	1294	1276.68	13.24	0	821	1398	1345	1289	1236	1180	1318	1209	17	388	100	870	1	1	16681422	215	6.45	0.72	12	0.25	200.00	1793.00	2185	20230703	-40.96	1233	20240705	4.62	1700	-24.12	20240102	1233	4.62	20240705	2115	-39.01	20230717	1233	4.62	20240705	0.35	N	335870	100	16 억		2208688	N	N	0	N	00	N
144	20240708	101126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-9	5	-0.70	18659663	14458	12.95	1290	1296	1265	1682	906	1294	1290.61	13.24	0	728	1398	1345	1289	1236	1180	1318	1209	17	388	100	870	1	1	16681422	214	6.42	0.72	12	0.09	200.00	1793.00	2185	20230703	-41.19	1233	20240705	4.22	1700	-24.41	20240102	1233	4.22	20240705	2115	-39.24	20230717	1233	4.22	20240705	0.35	N	335870	100	16 억		2208688	N	N	0	N	00	N
145	20240708	091126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-21	5	-1.62	17859131	13828	12.39	1290	1296	1273	1682	906	1294	1291.52	13.24	0	750	1398	1345	1289	1236	1180	1318	1209	17	388	100	870	1	1	16681422	212	6.37	0.71	12	0.08	200.00	1793.00	2185	20230703	-41.74	1233	20240705	3.24	1700	-25.12	20240102	1233	3.24	20240705	2115	-39.81	20230717	1233	3.24	20240705	0.35	N	335870	100	16 억		2208688	N	N	0	N	00	N
146	20240705	161121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1294	-14	5	-1.07	145308915	111553	119.10	1308	1342	1233	1700	916	1308	1302.60	13.24	0	667	1363	1335	1296	1268	1229	1349	1282	17	392	100	880	1	1	16681422	216	6.47	0.72	12	0.67	200.00	1793.00	2185	20230703	-40.78	1233	20240705	4.95	1700	-23.88	20240102	1233	4.95	20240705	2115	-38.82	20230717	1233	4.95	20240705	0.35	N	335870	100	16 억		2208053	N	N	0	N	00	N
147	20240705	151124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1304	-4	5	-0.31	143999372	110541	118.02	1308	1342	1233	1700	916	1308	1302.68	13.24	0	632	1363	1335	1296	1268	1229	1349	1282	17	392	100	880	1	1	16681422	218	6.52	0.73	12	0.66	200.00	1793.00	2185	20230703	-40.32	1233	20240705	5.76	1700	-23.29	20240102	1233	5.76	20240705	2115	-38.35	20230717	1233	5.76	20240705	0.35	N	335870	100	16 억		2208053	N	N	0	N	00	N
148	20240705	141126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1301	-7	5	-0.54	92168980	70968	75.77	1308	1308	1233	1700	916	1308	1298.74	13.24	0	-1907	1363	1335	1296	1268	1229	1349	1282	17	392	100	880	1	1	16681422	217	6.50	0.73	12	0.43	200.00	1793.00	2185	20230703	-40.46	1233	20240705	5.52	1700	-23.47	20240102	1233	5.52	20240705	2115	-38.49	20230717	1233	5.52	20240705	0.35	N	335870	100	16 억		2208053	N	N	0	N	00	N
149	20240705	131124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1294	-14	5	-1.07	92105233	70919	75.71	1308	1308	1233	1700	916	1308	1298.74	13.24	0	-1907	1363	1335	1296	1268	1229	1349	1282	17	392	100	880	1	1	16681422	216	6.47	0.72	12	0.43	200.00	1793.00	2185	20230703	-40.78	1233	20240705	4.95	1700	-23.88	20240102	1233	4.95	20240705	2115	-38.82	20230717	1233	4.95	20240705	0.35	N	335870	100	16 억		2208053	N	N	0	N	00	N
150	20240705	121124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1308	0	3	0.00	72225280	55720	59.49	1308	1308	1233	1700	916	1308	1296.22	13.24	0	-1886	1363	1335	1296	1268	1229	1349	1282	17	392	100	880	1	1	16681422	218	6.54	0.73	12	0.33	200.00	1793.00	2185	20230703	-40.14	1233	20240705	6.08	1700	-23.06	20240102	1233	6.08	20240705	2115	-38.16	20230717	1233	6.08	20240705	0.35	N	335870	100	16 억		2208053	N	N	0	N	00	N
151	20240705	111121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1289	-19	5	-1.45	31653233	24586	26.25	1308	1308	1233	1700	916	1308	1287.45	13.24	0	-1754	1363	1335	1296	1268	1229	1349	1282	17	392	100	880	1	1	16681422	215	6.45	0.72	12	0.15	200.00	1793.00	2185	20230703	-41.01	1233	20240705	4.54	1700	-24.18	20240102	1233	4.54	20240705	2115	-39.05	20230717	1233	4.54	20240705	0.35	N	335870	100	16 억		2208053	N	N	0	N	00	N
152	20240705	101120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1286	-22	5	-1.68	26633699	20686	22.08	1308	1308	1233	1700	916	1308	1287.52	13.24	0	-1754	1363	1335	1296	1268	1229	1349	1282	17	392	100	880	1	1	16681422	215	6.43	0.72	12	0.12	200.00	1793.00	2185	20230703	-41.14	1233	20240705	4.30	1700	-24.35	20240102	1233	4.30	20240705	2115	-39.20	20230717	1233	4.30	20240705	0.35	N	335870	100	16 억		2208053	N	N	0	N	00	N
153	20240705	091123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	0	3	0.00	9819588	7524	8.03	1308	1308	1297	1700	916	1308	1305.10	13.24	0	-2173	1363	1335	1296	1268	1229	1349	1282	17	392	100	880	1	1	16681422	218	6.54	0.73	12	0.05	200.00	1793.00	2185	20230703	-40.14	1257	20240704	4.06	1700	-23.06	20240102	1257	4.06	20240704	2115	-38.16	20230717	1257	4.06	20240704	0.35	N	335870	100	16 억		2208053	N	N	0	N	00	N
154	20240704	161116	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1308	13	2	1.00	120850986	93666	103.83	1289	1324	1257	1683	907	1295	1288.33	13.24	0	-488	1315	1305	1286	1276	1257	1310	1281	17	388	100	880	1	1	16681422	218	6.54	0.73	12	0.56	200.00	1793.00	2185	20230703	-40.14	1257	20240704	4.06	1700	-23.06	20240102	1257	4.06	20240704	2125	-38.45	20230704	1257	4.06	20240704	0.35	N	335870	100	16 억		2208592	N	N	0	N	00	N
155	20240704	151121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1287	-8	5	-0.62	103037572	80002	88.68	1289	1324	1257	1683	907	1295	1287.94	13.24	0	1514	1315	1305	1286	1276	1257	1310	1281	17	388	100	880	1	1	16681422	215	6.43	0.72	12	0.48	200.00	1793.00	2185	20230703	-41.10	1257	20240704	2.39	1700	-24.29	20240102	1257	2.39	20240704	2125	-39.44	20230704	1257	2.39	20240704	0.35	N	335870	100	16 억		2208592	N	N	0	N	00	N
156	20240704	141120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1308	13	2	1.00	79476166	61509	68.18	1289	1324	1257	1683	907	1295	1292.11	13.24	0	-1854	1315	1305	1286	1276	1257	1310	1281	17	388	100	880	1	1	16681422	218	6.54	0.73	12	0.37	200.00	1793.00	2185	20230703	-40.14	1257	20240704	4.06	1700	-23.06	20240102	1257	4.06	20240704	2125	-38.45	20230704	1257	4.06	20240704	0.35	N	335870	100	16 억		2208592	N	N	0	N	00	N
157	20240704	131120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1308	13	2	1.00	79206110	61302	67.95	1289	1324	1257	1683	907	1295	1292.06	13.24	0	-1953	1315	1305	1286	1276	1257	1310	1281	17	388	100	880	1	1	16681422	218	6.54	0.73	12	0.37	200.00	1793.00	2185	20230703	-40.14	1257	20240704	4.06	1700	-23.06	20240102	1257	4.06	20240704	2125	-38.45	20230704	1257	4.06	20240704	0.35	N	335870	100	16 억		2208592	N	N	0	N	00	N
158	20240704	121120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1296	1	2	0.08	50905059	39885	44.21	1289	1296	1257	1683	907	1295	1276.30	13.24	0	1283	1315	1305	1286	1276	1257	1310	1281	17	388	100	880	1	1	16681422	216	6.48	0.72	12	0.24	200.00	1793.00	2185	20230703	-40.69	1257	20240704	3.10	1700	-23.76	20240102	1257	3.10	20240704	2125	-39.01	20230704	1257	3.10	20240704	0.35	N	335870	100	16 억		2208592	N	N	0	N	00	N
159	20240704	111118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1276	-19	5	-1.47	7838265	6138	6.80	1289	1289	1257	1683	907	1295	1277.01	13.24	0	1251	1315	1305	1286	1276	1257	1310	1281	17	388	100	880	1	1	16681422	213	6.38	0.71	12	0.04	200.00	1793.00	2185	20230703	-41.60	1257	20240704	1.51	1700	-24.94	20240102	1257	1.51	20240704	2125	-39.95	20230704	1257	1.51	20240704	0.35	N	335870	100	16 억		2208592	N	N	0	N	00	N
160	20240704	101118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1278	-17	5	-1.31	7392678	5789	6.42	1289	1289	1257	1683	907	1295	1277.02	13.24	0	1250	1315	1305	1286	1276	1257	1310	1281	17	388	100	880	1	1	16681422	213	6.39	0.71	12	0.03	200.00	1793.00	2185	20230703	-41.51	1257	20240704	1.67	1700	-24.82	20240102	1257	1.67	20240704	2125	-39.86	20230704	1257	1.67	20240704	0.35	N	335870	100	16 억		2208592	N	N	0	N	00	N
161	20240704	091120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1260	-35	5	-2.70	5978273	4682	5.19	1289	1289	1257	1683	907	1295	1276.86	13.24	0	319	1315	1305	1286	1276	1257	1310	1281	17	388	100	880	1	1	16681422	210	6.30	0.70	12	0.03	200.00	1793.00	2185	20230703	-42.33	1257	20240704	0.24	1700	-25.88	20240102	1257	0.24	20240704	2125	-40.71	20230704	1257	0.24	20240704	0.35	N	335870	100	16 억		2208592	N	N	0	N	00	N
162	20240703	161114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-7	5	-0.54	115055894	89909	248.00	1282	1296	1267	1692	912	1302	1279.30	13.28	0	-5977	1363	1332	1302	1271	1241	1317	1256	17	390	100	880	1	1	16681422	216	6.47	0.72	12	0.54	200.00	1793.00	2185	20230703	-40.73	1262	20240628	2.61	1700	-23.82	20240102	1262	2.61	20240628	2185	-40.73	20230703	1262	2.61	20240628	0.35	N	335870	100	16 억		2214644	N	N	0	N	00	N
163	20240703	151117	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-26	5	-2.00	91886406	72003	198.61	1282	1296	1267	1692	912	1302	1276.15	13.28	0	-4064	1363	1332	1302	1271	1241	1317	1256	17	390	100	880	1	1	16681422	213	6.38	0.71	12	0.43	200.00	1793.00	2185	20230703	-41.60	1262	20240628	1.11	1700	-24.94	20240102	1262	1.11	20240628	2185	-41.60	20230703	1262	1.11	20240628	0.35	N	335870	100	16 억		2214644	N	N	0	N	00	N
164	20240703	141117	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-28	5	-2.15	52323688	40847	112.67	1282	1296	1272	1692	912	1302	1280.97	13.28	0	-2079	1363	1332	1302	1271	1241	1317	1256	17	390	100	880	1	1	16681422	213	6.37	0.71	12	0.24	200.00	1793.00	2185	20230703	-41.69	1262	20240628	0.95	1700	-25.06	20240102	1262	0.95	20240628	2185	-41.69	20230703	1262	0.95	20240628	0.35	N	335870	100	16 억		2214644	N	N	0	N	00	N
165	20240703	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-30	5	-2.30	50835853	39685	109.46	1282	1296	1272	1692	912	1302	1280.98	13.28	0	-1907	1363	1332	1302	1271	1241	1317	1256	17	390	100	880	1	1	16681422	212	6.36	0.71	12	0.24	200.00	1793.00	2185	20230703	-41.78	1262	20240628	0.79	1700	-25.18	20240102	1262	0.79	20240628	2185	-41.78	20230703	1262	0.79	20240628	0.35	N	335870	100	16 억		2214644	N	N	0	N	00	N
166	20240703	121115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-28	5	-2.15	49092460	38316	105.69	1282	1296	1272	1692	912	1302	1281.25	13.28	0	-1846	1363	1332	1302	1271	1241	1317	1256	17	390	100	880	1	1	16681422	213	6.37	0.71	12	0.23	200.00	1793.00	2185	20230703	-41.69	1262	20240628	0.95	1700	-25.06	20240102	1262	0.95	20240628	2185	-41.69	20230703	1262	0.95	20240628	0.35	N	335870	100	16 억		2214644	N	N	0	N	00	N
167	20240703	111118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-26	5	-2.00	8983127	7029	19.39	1282	1296	1276	1692	912	1302	1278.01	13.28	0	-1417	1363	1332	1302	1271	1241	1317	1256	17	390	100	880	1	1	16681422	213	6.38	0.71	12	0.04	200.00	1793.00	2185	20230703	-41.60	1262	20240628	1.11	1700	-24.94	20240102	1262	1.11	20240628	2185	-41.60	20230703	1262	1.11	20240628	0.35	N	335870	100	16 억		2214644	N	N	0	N	00	N
168	20240703	101119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-25	5	-1.92	5349372	4182	11.54	1282	1296	1276	1692	912	1302	1279.14	13.28	0	-553	1363	1332	1302	1271	1241	1317	1256	17	390	100	880	1	1	16681422	213	6.38	0.71	12	0.03	200.00	1793.00	2185	20230703	-41.56	1262	20240628	1.19	1700	-24.88	20240102	1262	1.19	20240628	2185	-41.56	20230703	1262	1.19	20240628	0.35	N	335870	100	16 억		2214644	N	N	0	N	00	N
169	20240703	091115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-23	5	-1.77	2286386	1786	4.93	1282	1296	1276	1692	912	1302	1280.17	13.28	0	187	1363	1332	1302	1271	1241	1317	1256	17	390	100	880	1	1	16681422	213	6.39	0.71	12	0.01	200.00	1793.00	2185	20230703	-41.46	1262	20240628	1.35	1700	-24.76	20240102	1262	1.35	20240628	2185	-41.46	20230703	1262	1.35	20240628	0.35	N	335870	100	16 억		2214644	N	N	0	N	00	N
170	20240702	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-10	5	-0.76	47021284	36254	31.89	1312	1333	1272	1705	919	1312	1297.00	13.30	0	-3822	1352	1332	1312	1292	1272	1342	1302	17	393	100	890	1	1	16681422	217	6.51	0.73	12	0.22	200.00	1793.00	2185	20230703	-40.41	1262	20240628	3.17	1700	-23.41	20240102	1262	3.17	20240628	2185	-40.41	20230703	1262	3.17	20240628	0.35	N	335870	100	16 억		2218517	N	N	0	N	00	N
171	20240702	151114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-10	5	-0.76	46387210	35767	31.46	1312	1333	1272	1705	919	1312	1296.93	13.30	0	-3335	1352	1332	1312	1292	1272	1342	1302	17	393	100	890	1	1	16681422	217	6.51	0.73	12	0.21	200.00	1793.00	2185	20230703	-40.41	1262	20240628	3.17	1700	-23.41	20240102	1262	3.17	20240628	2185	-40.41	20230703	1262	3.17	20240628	0.35	N	335870	100	16 억		2218517	N	N	0	N	00	N
172	20240702	141114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-8	5	-0.61	45662941	35211	30.97	1312	1333	1272	1705	919	1312	1296.84	13.30	0	-3051	1352	1332	1312	1292	1272	1342	1302	17	393	100	890	1	1	16681422	218	6.52	0.73	12	0.21	200.00	1793.00	2185	20230703	-40.32	1262	20240628	3.33	1700	-23.29	20240102	1262	3.33	20240628	2185	-40.32	20230703	1262	3.33	20240628	0.35	N	335870	100	16 억		2218517	N	N	0	N	00	N
173	20240702	131114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-8	5	-0.61	44693577	34467	30.32	1312	1333	1272	1705	919	1312	1296.71	13.30	0	-2499	1352	1332	1312	1292	1272	1342	1302	17	393	100	890	1	1	16681422	218	6.52	0.73	12	0.21	200.00	1793.00	2185	20230703	-40.32	1262	20240628	3.33	1700	-23.29	20240102	1262	3.33	20240628	2185	-40.32	20230703	1262	3.33	20240628	0.35	N	335870	100	16 억		2218517	N	N	0	N	00	N
174	20240702	121115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-9	5	-0.69	43954390	33900	29.82	1312	1333	1272	1705	919	1312	1296.59	13.30	0	-2388	1352	1332	1312	1292	1272	1342	1302	17	393	100	890	1	1	16681422	217	6.51	0.73	12	0.20	200.00	1793.00	2185	20230703	-40.37	1262	20240628	3.25	1700	-23.35	20240102	1262	3.25	20240628	2185	-40.37	20230703	1262	3.25	20240628	0.35	N	335870	100	16 억		2218517	N	N	0	N	00	N
175	20240702	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	-6	5	-0.46	42870804	33069	29.09	1312	1333	1272	1705	919	1312	1296.40	13.30	0	-2205	1352	1332	1312	1292	1272	1342	1302	17	393	100	890	1	1	16681422	218	6.53	0.73	12	0.20	200.00	1793.00	2185	20230703	-40.23	1262	20240628	3.49	1700	-23.18	20240102	1262	3.49	20240628	2185	-40.23	20230703	1262	3.49	20240628	0.35	N	335870	100	16 억		2218517	N	N	0	N	00	N
176	20240702	101113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-24	5	-1.83	28229786	21825	19.20	1312	1333	1272	1705	919	1312	1293.46	13.30	0	-694	1352	1332	1312	1292	1272	1342	1302	17	393	100	890	1	1	16681422	215	6.44	0.72	12	0.13	200.00	1793.00	2185	20230703	-41.05	1262	20240628	2.06	1700	-24.24	20240102	1262	2.06	20240628	2185	-41.05	20230703	1262	2.06	20240628	0.35	N	335870	100	16 억		2218517	N	N	0	N	00	N
177	20240702	091114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	-1	5	-0.08	11989750	9143	8.04	1312	1333	1305	1705	919	1312	1311.36	13.30	0	1030	1352	1332	1312	1292	1272	1342	1302	17	393	100	890	1	1	16681422	219	6.55	0.73	12	0.05	200.00	1793.00	2185	20230703	-40.00	1262	20240628	3.88	1700	-22.88	20240102	1262	3.88	20240628	2185	-40.00	20230703	1262	3.88	20240628	0.35	N	335870	100	16 억		2218517	N	N	0	N	00	N
178	20240701	161109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	2	2	0.15	150108865	113693	122.28	1310	1332	1292	1703	917	1310	1320.30	13.28	0	2833	1367	1338	1300	1271	1233	1319	1252	17	393	100	890	1	1	16681422	219	6.56	0.73	12	0.68	200.00	1793.00	2185	20230703	-39.95	1262	20240628	3.96	1700	-22.82	20240102	1262	3.96	20240628	2185	-39.95	20230703	1262	3.96	20240628	0.35	N	335870	100	16 억		2215664	N	N	0	N	00	N
179	20240701	151112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	22	2	1.68	147771177	111913	120.36	1310	1332	1292	1703	917	1310	1320.41	13.28	0	2594	1367	1338	1300	1271	1233	1319	1252	17	393	100	890	1	1	16681422	222	6.66	0.74	12	0.67	200.00	1793.00	2185	20230703	-39.04	1262	20240628	5.55	1700	-21.65	20240102	1262	5.55	20240628	2185	-39.04	20230703	1262	5.55	20240628	0.35	N	335870	100	16 억		2215664	N	N	0	N	00	N
180	20240701	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	14	2	1.07	109741221	83291	89.58	1310	1331	1292	1703	917	1310	1317.56	13.28	0	216	1367	1338	1300	1271	1233	1319	1252	17	393	100	890	1	1	16681422	221	6.62	0.74	12	0.50	200.00	1793.00	2185	20230703	-39.41	1262	20240628	4.91	1700	-22.12	20240102	1262	4.91	20240628	2185	-39.41	20230703	1262	4.91	20240628	0.35	N	335870	100	16 억		2215664	N	N	0	N	00	N
181	20240701	131110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	14	2	1.07	107649435	81711	87.88	1310	1331	1292	1703	917	1310	1317.44	13.28	0	187	1367	1338	1300	1271	1233	1319	1252	17	393	100	890	1	1	16681422	221	6.62	0.74	12	0.49	200.00	1793.00	2185	20230703	-39.41	1262	20240628	4.91	1700	-22.12	20240102	1262	4.91	20240628	2185	-39.41	20230703	1262	4.91	20240628	0.35	N	335870	100	16 억		2215664	N	N	0	N	00	N
182	20240701	121111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	19	2	1.45	66907899	50722	54.55	1310	1331	1292	1703	917	1310	1319.11	13.28	0	-446	1367	1338	1300	1271	1233	1319	1252	17	393	100	890	1	1	16681422	222	6.64	0.74	12	0.30	200.00	1793.00	2185	20230703	-39.18	1262	20240628	5.31	1700	-21.82	20240102	1262	5.31	20240628	2185	-39.18	20230703	1262	5.31	20240628	0.35	N	335870	100	16 억		2215664	N	N	0	N	00	N
183	20240701	111107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	0	3	0.00	23391258	17919	19.27	1310	1329	1292	1703	917	1310	1305.39	13.28	0	-446	1367	1338	1300	1271	1233	1319	1252	17	393	100	890	1	1	16681422	219	6.55	0.73	12	0.11	200.00	1793.00	2185	20230703	-40.05	1262	20240628	3.80	1700	-22.94	20240102	1262	3.80	20240628	2185	-40.05	20230703	1262	3.80	20240628	0.35	N	335870	100	16 억		2215664	N	N	0	N	00	N
184	20240701	101106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	8	2	0.61	7639733	5821	6.26	1310	1329	1303	1703	917	1310	1312.44	13.28	0	187	1367	1338	1300	1271	1233	1319	1252	17	393	100	890	1	1	16681422	220	6.59	0.74	12	0.03	200.00	1793.00	2185	20230703	-39.68	1262	20240628	4.44	1700	-22.47	20240102	1262	4.44	20240628	2185	-39.68	20230703	1262	4.44	20240628	0.35	N	335870	100	16 억		2215664	N	N	0	N	00	N
185	20240701	091104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	13	2	0.99	1690104	1289	1.39	1310	1329	1310	1703	917	1310	1311.17	13.28	0	-246	1367	1338	1300	1271	1233	1319	1252	17	393	100	890	1	1	16681422	221	6.62	0.74	12	0.01	200.00	1793.00	2185	20230703	-39.45	1262	20240628	4.83	1700	-22.18	20240102	1262	4.83	20240628	2185	-39.45	20230703	1262	4.83	20240628	0.35	N	335870	100	16 억		2215664	N	N	0	N	00	N